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 Avg20190528A7.295.292.092.573.202.72
ETF_AvgVW ETF Avg20190528ETF2.123.002.002.171.000.83
ETN_AvgVW ETN Avg20190528ETN18.5413.399.219.334.184.06
AAgilent Tech20190528A3.051.770.440.441.331.33
AAAlcoa Corpor20190528A5.864.931.851.923.083.01
AAAUPerth Mint P20190528ETF7.916.476.796.43-0.320.03
AADRAdvisorShare20190528ETF30.2122.771.7223.0721.05-0.29
AALAmerican Air20190528A3.753.710.701.093.012.61
AAMCAltisource A20190528A1722.69383.75383.75383.750.000.00
AAMEAtlantic Ame20190528A626.2532.0532.0532.050.000.00
AANAaron's, Inc20190528A17.536.423.173.753.252.67
AAOIApplied Opto20190528A21.6118.791.381.3717.4117.42
AAONAaon Inc20190528A31.0615.089.069.776.025.31
AAPADVANCE AUTO20190528A6.353.541.591.711.961.83
AAPLApple Inc.20190528A1.121.370.620.460.750.91
AATAMERICAN ASS20190528A12.325.810.911.444.904.37
AAUAlmaden Mine20190528A41.6258.2550.2252.528.035.73
AAWWAtlas Air Wo20190528A23.0713.687.178.286.505.40
AAXJiShares MSCI20190528ETF1.621.740.320.391.421.35
AAXNAxon Enterpr20190528A14.246.331.602.454.743.88
ABAllianceBern20190528A20.299.912.233.337.676.58
ABBVABBVIE INC.20190528A3.032.050.560.921.491.13
ABCAmerisourceB20190528A5.403.181.090.772.092.41
ABCBAmeris Banco20190528A14.498.603.594.055.004.55
ABEOAbeona Thera20190528A30.4025.948.4414.7617.5011.18
ABGAsbury Autom20190528A31.3617.2611.5511.495.715.76
ABIOARCA biophar20190528A136.7973.3748.4252.9324.9520.43
ABMABM Industri20190528A13.595.182.202.472.982.72
ABMDAbiomed Inc20190528A11.538.563.673.634.884.93
ABRArbor Realty20190528A7.828.251.221.737.036.52
ABTAbbott Labor20190528A2.241.790.790.830.990.96
ABTXAllegiance B20190528A41.7819.6315.1415.394.494.25
ABUSArbutus Biop20190528A64.7468.8028.0635.4340.7433.58
ACAssociated C20190528A225.0089.9945.9845.9144.0144.08
ACAArcosa, Inc.20190528A31.8215.1011.2612.473.852.64
ACADAcadia Pharm20190528A12.8714.032.112.6311.9111.40
ACBAurora Canna20190528A11.9610.386.576.173.794.20
ACBIAtlantic Cap20190528A27.1614.107.537.706.576.40
ACCAmerican Cam20190528A6.192.690.660.942.031.76
ACCOAcco Brands20190528A14.2412.677.087.745.594.93
ACERAcer Therape20190528A121.7751.3426.4134.2024.9317.14
ACESALPS Clean E20190528ETF26.7453.1826.4215.0926.7638.09
ACGLArch Capital20190528A3.874.37-2.20-2.796.587.17
ACHCAcadia Healt20190528A12.047.3416.6312.87-9.25-5.52
ACHVAchieve Life20190528A92.6770.7646.3447.4224.4323.35
ACIAAcacia Commu20190528A20.779.863.824.306.045.56
ACIUAC Immune SA20190528A48.9037.3712.5618.1824.8119.19
ACIWACI Worldwid20190528A7.943.481.061.492.421.99
ACLSAxcelis Tech20190528A22.4116.57-0.014.2116.5812.35
ACMAecom20190528A6.654.524.704.77-0.18-0.25
ACMRACM Research20190528A88.4661.4223.3525.4938.0735.93
ACNAccenture PL20190528A3.031.560.260.401.341.19
ACNBACNB Corp20190528A60.3038.7835.7336.743.052.04
ACORAcorda Thera20190528A23.6428.074.296.9823.7821.09
ACREAres Commerc20190528A9.176.813.013.863.802.96
ACRSAclaris Ther20190528A34.9726.504.947.5421.5618.96
ACRXAcelRx Pharm20190528A38.4136.9318.6817.8418.2419.08
ACSGXtrackers MS20190528ETF34.99
ACSIAmerican Cus20190528ETF10.2738.7940.9039.63-2.11-0.84
ACSTAcasti Pharm20190528A177.4792.2981.1477.1411.1515.15
ACTAdvisorShare20190528ETF29.0613.1911.8611.011.332.18
ACTGAcacia Resea20190528A59.1350.8018.7318.9032.0731.91
ACTTAct II Globa20190528A356.23
ACUAcme United20190528A278.93122.4375.8989.5446.5432.88
ACWFiShares Edge20190528ETF22.247.807.337.520.470.29
ACWIiShares MSCI20190528ETF1.424.984.014.301.020.72
ACWViShares Edge20190528ETF4.972.592.102.180.490.41
ACWXiShares MSCI20190528ETF2.223.602.462.541.141.06
ACYAeroCentury20190528A233.39261.67191.25191.2570.4270.42
ADBEAdobe Inc.20190528A4.523.951.291.702.672.25
ADCAgree Realty20190528A14.094.572.902.481.682.10
ADESAdvanced Emi20190528A22.0817.914.125.3213.7912.59
ADIAnalog Devic20190528A3.503.341.651.251.692.09
ADILAdial Pharma20190528A241.11154.97154.40154.400.570.57
ADMArcher Danie20190528A2.622.100.310.841.791.26
ADMAADMA Biologi20190528A31.0332.2617.2211.7615.0420.50
ADMPAdamis Pharm20190528A88.2470.9341.7944.5829.1426.35
ADMSAdamas Pharm20190528A40.2232.602.87-0.6929.7333.29
ADNTAdient plc O20190528A12.497.380.720.686.656.69
ADPAutomatic Da20190528A3.965.051.413.573.651.48
ADREInvesco BLDR20190528ETF25.3327.9727.9727.970.000.00
ADROAduro Biotec20190528A46.7237.8711.4216.2226.4521.65
ADSAlliance Dat20190528A8.273.842.041.871.791.96
ADSKAutodesk Inc20190528A5.504.120.070.774.053.34
ADSWAdvanced Dis20190528A3.723.341.871.851.471.49
ADTADT Inc.20190528A16.3014.260.922.2113.3412.05
ADTNAdtran Inc20190528A19.0318.402.742.6615.6615.75
ADUSAddus HomeCa20190528A38.4019.897.018.4812.8811.40
ADVMAdverum Biot20190528A31.6518.76-3.860.0022.6018.75
ADXSAdvaxis, Inc20190528A157.35122.37114.14115.698.236.68
AEAdams Resour20190528A226.3694.3591.8493.222.511.14
AEEAmeren Corpo20190528A2.701.430.420.641.010.79
AEGNAegion Corp20190528A26.7659.3410.0310.6449.3048.69
AEHRAehr Test Sy20190528A353.40153.2384.6990.1068.5463.13
AEISAdvanced Ene20190528A23.769.253.285.625.973.64
AELAmerican Equ20190528A16.026.061.201.344.864.72
AEMAgnico Eagle20190528A2.772.800.560.702.242.10
AEMDAETHLON MEDI20190528A478.65309.83229.75229.5080.0880.33
AEOAmerican Eag20190528A5.425.912.713.043.192.87
AEPAmerican Ele20190528A2.781.640.480.751.160.89
AERAercap Holdi20190528A6.492.400.520.611.881.79
AERIAerie Pharma20190528A28.5512.916.217.696.705.22
AESAES Corporat20190528A6.165.271.741.953.533.32
AEYADDvantage T20190528A270.57224.33208.08224.3316.240.00
AEYEAudioEye, In20190528A166.9555.8949.9751.655.924.24
AEZSAeterna Zent20190528A65.3053.0622.3230.0530.7423.01
AFCAllied Capit20190528A26.2118.7512.5311.876.226.88
AFGAmerican Fin20190528A9.413.892.102.251.791.64
AFHAtlas Financ20190528A111.39100.7964.1784.6136.6316.19
AFIArmstrong Fl20190528A23.3111.430.501.8210.949.62
AFIFAnfield Univ20190528ETF30.1722.7722.7722.770.000.00
AFINAmerican Fin20190528A17.8716.69-1.995.5818.6811.11
AFKVanEck Vecto20190528ETF37.58170.0221.4514.26148.57155.76
AFLAflac Inc.20190528A2.002.540.590.801.951.74
AFMDAffimed N.V.20190528A37.2533.4915.3618.1018.1315.39
AFTYPacer CSOP F20190528ETF23.3162.1652.6958.299.473.87
AGFIRST MAJEST20190528A18.0715.637.227.788.417.85
AGCOAGCO Corpora20190528A7.793.610.841.082.782.54
AGEAgeX Therape20190528A127.89182.8653.5874.23129.29108.64
AGENAgenus Inc.20190528A35.3428.7312.6313.6816.0915.05
AGFSAgroFresh So20190528A69.7524.8915.6717.419.227.48
AGGiShares Core20190528ETF0.911.681.521.570.160.11
AGGPIQ Enhanced20190528ETF12.493.802.502.501.301.30
AGGYWisdomTree Y20190528ETF5.142.792.652.590.150.20
AGIAlamos Gold20190528A22.5619.068.708.6910.3610.37
AGIOAgios Pharma20190528A36.6628.391.7916.0126.6012.39
AGLEAeglea BioTh20190528A46.1032.85-5.56-0.7138.4133.56
AGMFederal Agri20190528A82.1753.1540.5843.9012.579.25
AGMAFederal Agri20190528A199.01
AGMHAGM Group Ho20190528A548.44253.83232.30234.7521.8719.42
AGNAllergan plc20190528A4.882.340.660.891.681.45
AGNCAGNC Investm20190528A6.005.501.871.653.633.86
AGNDWisdomTree T20190528ETF37.8036.2620.4620.4615.8015.80
AGOAssured Guar20190528A7.523.822.082.281.741.54
AGRAvangrid, In20190528A6.622.851.031.121.821.72
AGROADECOAGRO S.20190528A20.5112.913.563.679.369.25
AGRXAgile Therap20190528A188.92124.62125.65119.76-1.034.86
AGSPlayAGS, Inc20190528A31.0815.646.097.449.558.20
AGTiShares MSCI20190528ETF30.7323.6822.2521.731.431.94
AGTCApplied Gene20190528A120.64111.78107.38107.134.404.65
AGXArgan, Inc20190528A31.4510.933.743.687.197.26
AGYSAgilysys, In20190528A20.7910.704.695.646.005.06
AGZiShares Agen20190528ETF2.281.141.121.120.030.02
AGZDWisdomTree T20190528ETF17.0815.1314.8814.880.250.24
AHCA.H. Belo Co20190528A153.71311.03110.76209.01200.27102.02
AHHArmada Hoffl20190528A14.1622.574.434.6918.1417.88
AHPIAllied Healt20190528A771.63428.74419.01419.019.739.73
AHTAshford Hosp20190528A21.8621.033.307.8017.7513.35
AIArlington As20190528A14.8813.917.939.245.984.67
AIAiShares Asia20190528ETF11.515.704.164.311.541.38
AIEQAI Powered E20190528ETF34.6520.9023.4823.85-2.57-2.95
AIGAmerican Int20190528A2.092.200.670.781.531.42
AIHSSenmiao Tech20190528A230.45100.1866.3376.9233.8523.26
AIIQAI Powered I20190528ETF30.9810.0810.0810.080.000.00
AIMCAltra Indust20190528A15.665.261.281.543.983.71
AIMTAimmune Ther20190528A22.3611.193.565.267.625.92
AINAlbany Inter20190528A25.289.003.244.605.764.40
AINCAshford Inc.20190528A285.69143.93103.21119.6640.7224.27
AINVApollo Inves20190528A7.867.254.804.972.452.28
AIQGlobal X Fut20190528ETF45.3449.6150.0450.04-0.43-0.44
AIRAAR Corp.20190528A16.015.712.603.263.122.45
AIRGAirgain, Inc20190528A66.7641.463.748.5237.7232.94
AIRIAir Industri20190528A308.54233.68163.69219.3569.9914.33
AIRRFirst Trust20190528ETF27.1560.8559.9460.840.900.00
AIRTAir T Inc20190528A222.2257.3157.3157.310.000.00
AITApplied Indu20190528A24.888.644.104.844.543.80
AIVApartment In20190528A3.113.101.961.931.141.17
AIZAssurant, In20190528A6.322.300.901.001.401.29
AJGArthur J. Ga20190528A4.511.610.870.890.740.72
AJRDAerojet Rock20190528A15.845.162.823.292.341.87
AJXGreat Ajax C20190528A18.4918.733.503.3815.2315.35
AKAMAkamai Techn20190528A5.2410.673.318.597.362.08
AKBAAkebia Thera20190528A22.6616.6110.9711.255.645.36
AKCAAkcea Therap20190528A73.5839.1423.9926.7215.1512.43
AKERAkers Biosci20190528A290.08234.22209.46203.7824.7530.43
AKGAsanko Gold20190528A102.5178.0269.4171.708.606.31
AKRAcadia Realt20190528A11.505.812.032.933.782.87
AKRXAkorn, Inc.20190528A26.3726.6014.3613.7212.2512.88
AKTSAKOUSTIS TEC20190528A29.4225.6110.9210.3114.6915.30
ALAir Lease Co20190528A7.763.420.210.543.212.90
ALACAlberton Acq20190528A218.8119.7339.2939.29-19.56-19.56
ALBAlbemarle Co20190528A5.163.792.162.001.631.79
ALBOAlbireo Phar20190528A87.3144.6628.3831.3116.2713.34
ALCAlcon Inc. O20190528A6.415.083.843.951.251.14
ALCOAlico Inc20190528A259.03154.83121.77144.6933.0610.13
ALDXAldeyra Ther20190528A39.9426.2413.3313.9512.9112.29
ALEALLETE, Inc.20190528A12.844.711.852.092.862.62
ALECAlector, Inc20190528A123.8752.5232.0542.2520.4710.27
ALEXAlexander &20190528A15.537.242.953.104.294.14
ALFAAlphaClone A20190528ETF26.3517.3017.3017.300.000.00
ALGAlamo Group,20190528A78.9234.1527.7030.126.454.04
ALGNAlign Techno20190528A12.1610.398.988.271.412.11
ALGRAllegro Merg20190528A40.5948.3878.3978.39-30.02-30.02
ALGTAllegiant Tr20190528A41.4512.558.228.444.334.11
ALIMAlimera Scie20190528A141.57145.56106.21110.7439.3534.82
ALJJALJ Regional20190528A643.53155.83141.65141.6514.1814.18
ALKAlaska Air G20190528A6.013.180.991.382.181.79
ALKSAlkermes Inc20190528A11.727.530.571.906.965.63
ALLThe Allstate20190528A2.861.700.720.810.980.88
ALLEAllegion Pub20190528A6.445.362.593.582.771.77
ALLKAllakos Inc.20190528A55.9526.8417.1717.749.679.10
ALLOAllogene The20190528A40.6118.4911.7912.886.705.61
ALLTAllot Ltd. O20190528A48.9024.5417.1815.657.368.89
ALLYAlly Financi20190528A3.465.232.873.222.362.01
ALNAAllena Pharm20190528A99.1551.0713.4223.9837.6527.09
ALNYAlnylam Phar20190528A22.0310.015.275.424.754.59
ALOAlio Gold In20190528A169.25124.66126.13125.19-1.47-0.53
ALOTAstroNova, I20190528A174.30116.16106.06111.5310.104.63
ALPNAlpine Immun20190528A318.61188.20146.56149.2941.6538.91
ALRMAlarm.com Ho20190528A20.5117.591.211.9916.3715.60
ALRNAileron Ther20190528A315.02289.81139.05177.11150.76112.70
ALSKAlaska Commu20190528A125.8366.6264.3764.342.252.28
ALSNALLISON TRAN20190528A7.633.900.931.302.972.60
ALTAltimmune, I20190528A88.3273.3660.5140.6912.8532.67
ALTMAltus Midstr20190528A47.9531.1211.9916.3919.1314.74
ALTRAltair Engin20190528A27.1213.444.846.658.606.79
ALTSProShares Mo20190528ETF25.554.804.804.800.000.00
ALTYGlobal X Sup20190528ETF41.91309.8056.2056.20253.59253.59
ALVAutoliv, Inc20190528A8.053.780.710.673.073.10
ALXAlexander's20190528A81.7738.6337.1136.881.531.75
ALXNAlexion Phar20190528A9.048.393.613.804.784.59
ALYAAlithya Grou20190528A99.8796.3691.3991.394.974.97
AMAntero Midst20190528A8.487.363.443.193.934.05
AMAGAMAG Pharmac20190528A27.8330.1510.0511.0620.1019.10
AMALAmalgamated20190528A126.5841.9231.0530.6110.8711.31
AMATApplied Mate20190528A2.662.57-0.09-0.072.672.64
AMBAAmbarella, I20190528A21.2511.002.055.348.945.66
AMBCAmbac Financ20190528A15.0713.41-3.36-3.2116.7716.62
AMCAMC ENTERTAI20190528A8.837.773.544.054.233.72
AMCAiShares Russ20190528ETF12.605.847.104.71-1.251.14
AMCIAMCI Acquisi20190528A25.3520.0119.3819.380.620.62
AMCXAMC Networks20190528A13.944.891.732.013.162.87
AMDAdvanced Mic20190528A3.473.550.460.843.092.71
AMEAmetek, Inc.20190528A3.341.830.400.851.440.98
AMEDAmedisys Inc20190528A22.5717.591.74-0.0315.8517.62
AMEHApollo Medic20190528A127.0568.6754.3856.1614.2812.50
AMGAffiliated M20190528A8.203.020.731.042.291.98
AMGNAmgen Inc20190528A3.984.220.821.463.402.76
AMHAMERICAN HOM20190528A4.213.050.440.922.612.13
AMJJP Morgan Al20190528ETN4.053.492.000.831.482.66
AMKRAmkor Techno20190528A15.7825.779.5312.1716.2313.62
AMLPAlerian MLP20190528ETF10.177.953.554.874.403.05
AMNAMN Healthca20190528A20.0512.224.695.287.536.94
AMNBAmerican Nat20190528A105.6648.2326.7234.2821.5113.95
AMOMQraft AI-Enh20190528ETF27.7524.4624.4624.460.000.00
AMOTAllied Motio20190528A83.2658.9234.2434.5324.6824.39
AMPAmeriprise F20190528A5.822.450.490.741.961.70
AMPEAmpio Pharma20190528A81.23109.3587.9492.2721.4117.08
AMPHAmphastar Ph20190528A37.5421.550.241.0821.3120.48
AMRBAmerican Riv20190528A552.23379.18379.18379.180.000.00
AMRCAmeresco, In20190528A20.459.63-0.753.5110.386.13
AMRHAmeri Holdin20190528A122.71167.56145.00152.4522.6215.17
AMRKA-Mark Preci20190528A182.76253.56231.73230.6621.8322.90
AMRSAmyris Inc.20190528A39.8425.1011.9813.1813.1211.92
AMRXAmneal Pharm20190528A21.6213.113.192.899.9210.22
AMSAmerican Sha20190528A185.2080.5054.9654.9625.5425.54
AMSCAmerican Sup20190528A49.1926.4814.7316.0711.7510.41
AMSFAMERISAFE, I20190528A56.0325.7819.6021.366.184.42
AMSWAAmerican Sof20190528A45.8232.4013.7116.4618.6915.94
AMTAmerican Tow20190528A3.803.071.261.311.811.76
AMTBAmerant Banc20190528A79.8857.1942.1839.1615.0118.03
AMTBBAmerant Banc20190528A461.81252.95220.86220.8632.1032.10
AMTDTD Ameritrad20190528A3.173.53-0.58-0.224.113.75
AMTXAemetis, Inc20190528A191.49185.62111.62127.2174.0058.41
AMUETRACS Aleri20190528ETN20.1512.2011.5411.340.660.86
AMUBETRACS Aleri20190528ETN53.88
AMWDAmerican Woo20190528A77.2527.0616.4619.1410.567.88
AMZAInfraCap MLP20190528ETF18.2116.3712.8314.573.541.80
AMZNAmazon.Com I20190528A3.822.141.001.071.141.06
ANAutoNation,20190528A7.313.770.821.872.961.90
ANABAnaptysBio,20190528A45.3118.048.119.509.628.22
ANATAmerican Nat20190528A49.2522.849.3711.5713.4711.26
ANDAAndina Acqui20190528A92.4398.6095.9695.962.642.64
ANDEAndersons In20190528A23.1513.413.593.659.839.77
ANETArista Netwo20190528A8.194.541.452.273.092.27
ANFAbercrombie20190528A5.376.754.224.162.532.59
ANGIANGI Homeser20190528A9.2214.03-1.102.4515.1411.59
ANGLVanEck Vecto20190528ETF8.639.258.948.220.321.04
ANGOAngioDynamic20190528A21.3710.793.894.036.906.76
ANHAnworth Mort20190528A25.1124.9423.1519.751.795.19
ANIKAnika Therap20190528A34.2510.644.504.826.145.81
ANIPANI Pharmace20190528A41.9421.0811.8114.349.266.73
ANIXAnixa Biosci20190528A155.27144.74112.78134.9631.969.78
ANSSAnsys Inc20190528A9.813.261.922.291.340.97
ANTMANTHEM, INC.20190528A6.032.841.451.701.391.13
ANYSphere 3D Co20190528A203.18178.09136.75150.8041.3427.29
AOAiShares Core20190528ETF12.578.125.336.622.791.49
AOBCAmerican Out20190528A11.9613.275.364.617.908.66
AOKiShares Core20190528ETF5.655.674.884.610.781.06
AOMiShares Core20190528ETF15.618.518.628.58-0.10-0.06
AONAon plc Clas20190528A4.041.970.761.081.210.90
AORiShares Core20190528ETF9.435.965.915.970.04-0.01
AOSA.O. Smith C20190528A4.242.991.091.171.901.82
AOSLAlpha and Om20190528A42.5555.3710.1610.5945.2944.86
APAmpco-Pittsb20190528A118.0862.8549.6548.2513.2014.60
APAApache Corpo20190528A4.243.600.571.233.032.37
APAMARTISAN PART20190528A11.834.54-4.23-2.598.787.13
APDAir Products20190528A4.853.072.001.761.061.31
APDNApplied DNA20190528A373.43243.92162.18167.8281.7476.10
APEIAmerican Pub20190528A45.1818.600.714.2918.2414.67
APENApollo Endos20190528A398.10236.91211.86242.8725.06-5.96
APHAmphenol Cor20190528A4.452.480.730.921.751.56
APHAAphria Inc.20190528A13.7716.127.638.578.527.56
APLEApple Hospit20190528A6.255.882.012.533.873.35
APLSApellis Phar20190528A50.7113.059.3410.063.712.99
APLTApplied Ther20190528A105.2756.2752.8752.873.403.40
APMAptorum Grou20190528A261.67181.15170.19170.1910.9510.95
APOApollo Globa20190528A9.445.273.353.361.911.91
APOGApogee Enter20190528A18.787.860.621.177.246.69
APPFAppFolio, In20190528A32.1713.726.227.937.515.79
APPNAppian Corpo20190528A22.0113.697.997.775.715.92
APPSDigital Turb20190528A27.6416.038.848.777.197.26
APRNBlue Apron H20190528A56.9776.6358.9361.2517.7015.38
APTAlpha Pro Te20190528A88.5363.9245.0844.4418.8419.48
APTOAptose Biosc20190528A101.3279.6071.9261.757.6917.86
APTSPreferred Ap20190528A15.868.613.503.865.104.75
APTVAptiv PLC20190528A4.703.221.541.561.681.66
APTXAptinyx Inc.20190528A91.3756.3530.6634.3425.6922.01
APVOAptevo Thera20190528A167.90233.09230.90230.512.192.58
APWCAsia Pacific20190528A604.29482.17482.17482.170.000.00
APYApergy Corpo20190528A18.686.963.213.853.753.10
APYXApyx Medical20190528A61.1628.538.807.1519.7321.39
AQBAquaBounty T20190528A117.8993.5348.5749.3744.9544.16
AQMSAqua Metals,20190528A55.6242.7121.7418.6120.9724.10
AQNAlgonquin Po20190528A8.605.692.552.323.143.37
AQSTAquestive Th20190528A115.1278.4249.8458.5928.5719.83
AQUAEvoqua Water20190528A16.2410.299.096.471.213.82
ARANTERO RESOU20190528A14.7213.721.822.2111.9111.52
ARAAmerican Ren20190528A51.7423.6816.536.967.1516.71
ARAVAravive, Inc20190528A231.04117.7189.9888.6327.7329.08
ARAYAccuray Inco20190528A29.8630.7410.6310.3120.1120.44
ARCARC Document20190528A52.9055.3629.0843.1726.2812.20
ARCBArcBest Corp20190528A22.2711.791.181.7010.6210.10
ARCCAres Capital20190528A5.6711.892.751.629.1410.26
ARCEArco Platfor20190528A179.8876.0452.7057.3523.3318.69
ARCHArch Coal, I20190528A26.0611.684.537.317.154.37
ARCMArrow Reserv20190528ETF59.17
ARCOARCOS DORADO20190528A26.0717.7710.7511.047.036.73
ARCTArcturus The20190528A284.27153.80152.86155.410.94-1.61
ARDArdagh Group20190528A33.1115.793.943.3711.8412.41
ARDSAridis Pharm20190528A1620.88678.62516.64516.64161.98161.98
ARDXArdelyx, Inc20190528A84.0165.673.568.6362.1157.04
AREAlexandria R20190528A5.752.700.880.971.821.74
ARECAMERICAN RES20190528A560.59300.82300.82300.820.000.00
ARESAres Managem20190528A8.325.531.422.894.122.64
ARGOArgo Group I20190528A17.026.934.015.162.931.77
ARGTGlobal X MSC20190528ETF21.4318.1217.6516.920.471.20
ARIAPOLLO COMME20190528A5.4410.248.158.652.111.64
ARKFARK Fintech20190528ETF46.4526.8727.3224.63-0.442.25
ARKGARK Genomic20190528ETF15.7928.9315.1616.5513.7712.38
ARKKARK Innovati20190528ETF8.507.282.872.834.414.45
ARKQARK Autonomo20190528ETF16.9434.4733.4233.461.051.01
ARKRArk Restaura20190528A104.2787.2787.2787.270.000.00
ARKWARK Next Gen20190528ETF9.2516.7411.147.065.609.68
ARLAmerican Rea20190528A432.90220.54179.07171.6041.4748.95
ARLOArlo Technol20190528A26.6223.9717.0416.996.936.98
ARLPAlliance Res20190528A9.078.911.893.727.025.19
ARMKARAMARK20190528A3.762.410.480.961.931.44
ARMPArmata Pharm20190528A118.7578.3725.5248.0252.8430.35
ARNAArena Pharma20190528A25.2513.503.406.8110.106.70
ARNCArconic Corp20190528A4.623.860.831.193.032.67
AROCArchrock Inc20190528A12.3219.784.215.7815.5814.03
AROWArrow Financ20190528A81.4340.3435.9737.714.372.63
ARPOAerpio Pharm20190528A248.30163.57127.33136.3436.2427.23
ARRARMOUR Resid20190528A5.705.703.593.592.122.11
ARTNAArtesian Res20190528A201.8659.0652.9755.766.093.31
ARTWArts-Way Man20190528A240.27133.03126.86117.826.1715.21
ARVNArvinas, Inc20190528A107.9754.2635.8734.9218.3919.34
ARWArrow Electr20190528A9.774.94-2.670.557.614.39
ARWRArrowhead Re20190528A11.3610.13-1.63-1.6211.7611.75
ARYAARYA Science20190528A134.60
ASBAssociated B20190528A5.354.420.851.303.583.12
ASCARDMORE SHIP20190528A35.7225.7914.6016.7211.189.07
ASEAGlobal X FTS20190528ETF199.20150.13150.13150.130.000.00
ASETFlexShares R20190528ETF62.2744.0444.0444.040.000.00
ASFIAsta Funding20190528A149.85118.0051.1155.6266.8962.39
ASGNASGN Incorpo20190528A16.178.151.603.146.565.01
ASHAshland Glob20190528A9.494.631.502.033.142.61
ASHRXtrackers Ha20190528ETF3.813.001.812.081.180.92
ASHSXtrackers Ha20190528ETF16.5221.1519.0018.722.152.44
ASHXXtrackers MS20190528ETF73.84150.4947.9588.46102.5462.03
ASIXAdvanSix Inc20190528A24.4611.020.952.3210.078.70
ASMAvino Silver20190528A187.77185.99179.03179.136.966.86
ASMBAssembly Bio20190528A114.2077.5330.8937.4546.6440.07
ASNAAscena Retai20190528A96.8462.6128.0434.2934.5728.32
ASPNAspen Aeroge20190528A185.0170.0234.7338.0735.2931.94
ASPSAltisource P20190528A75.5445.3712.0218.5833.3626.79
ASPUASPEN GROUP,20190528A109.2490.3237.3137.3953.0152.92
ASRTAssertio The20190528A35.6127.862.563.4525.3024.41
ASRVAmeriServ Fi20190528A159.4291.5129.0849.2262.4342.29
ASTCAstrotech Co20190528A219.5387.0387.0387.030.000.00
ASTEAstec Indust20190528A32.5724.479.669.6714.8114.80
ASURAsure Softwa20190528A45.9334.343.948.4230.4025.92
ASYSAmtech Syste20190528A61.46103.6236.1133.7167.5169.91
ATAtlantic Pow20190528A38.7630.9325.7619.905.1711.04
ATECAlphatec Hol20190528A80.5596.3323.2225.1373.1171.20
ATENA10 NETWORKS20190528A19.4615.608.939.066.686.55
ATESTCTest Symbol20190528A24.0314.4014.4014.400.000.00
ATESTGTEST SYMBOL20190528A22.3913.6913.6913.670.000.02
ATGEAdtalem Glob20190528A13.486.740.671.486.075.27
ATHAthene Holdi20190528A5.392.710.911.211.801.50
ATHXAthersys, In20190528A61.87103.4048.6650.2055.1754.38
ATIAllegheny Te20190528A9.225.705.074.770.630.94
ATIFATIF Holding20190528A1344.81929.87646.66646.66283.20283.20
ATKRAtkore Inter20190528A16.196.944.395.152.551.79
ATLCAtlanticus H20190528A574.37328.6419.3119.31309.33309.33
ATLOAMES Nationa20190528A623.73113.31113.31113.310.000.00
ATMPiPath Select20190528ETF27.3413.2513.2513.250.000.00
ATNIATN Internat20190528A104.6646.3235.2035.6011.1110.72
ATNMActinium Pha20190528A91.1999.8183.4483.7216.3716.09
ATNXAthenex, Inc20190528A22.6120.169.9313.1610.237.01
ATOAtmos Energy20190528A4.632.120.690.861.431.26
ATOMAtomera Inco20190528A425.59297.01264.82263.6532.1933.36
ATOSAtossa Thera20190528A166.91198.41160.31184.9538.1013.46
ATRAptarGroup,20190528A11.314.693.133.271.561.42
ATRAAtara Biothe20190528A41.9720.875.038.3115.8412.56
ATRCAtriCure, In20190528A26.1010.823.623.377.207.45
ATROAstronics Co20190528A28.3017.574.484.8513.0912.71
ATRSAntares Phar20190528A35.2831.475.904.9525.5826.53
ATSGAir Transpor20190528A19.0610.726.989.833.740.89
ATTOAtento S.A.20190528A61.6945.8839.8434.036.0411.85
ATUSAltice USA,20190528A4.154.552.092.042.462.51
ATVIActivision B20190528A2.853.62-0.500.344.123.29
ATXIAvenue Thera20190528A229.52127.8223.4972.90104.3354.92
AUBAtlantic Uni20190528A29.3210.385.455.794.133.74
AUBNAuburn Natio20190528A680.78358.05357.89357.890.160.16
AUDCAudioCodes L20190528A22.6213.938.378.035.565.90
AUGAuryn Resour20190528A136.54203.24203.99216.12-0.75-12.88
AUMNGolden Miner20190528A423.47376.73303.57358.6973.1618.04
AUPHAurinia Phar20190528A15.9814.423.514.6010.929.83
AUSFGlobal X Ada20190528ETF29.4719.9517.0017.002.952.95
AUTOAutoWeb, Inc20190528A255.97152.12127.92111.5024.2040.62
AUYYamana Gold,20190528A53.8048.5631.5231.4617.0317.09
AVAAvista Corpo20190528A7.762.640.810.781.831.86
AVBAvalonBay Co20190528A5.612.500.861.421.641.09
AVCOAvalon Globo20190528A156.39105.7938.3868.2467.4137.55
AVDAmerican Van20190528A30.3111.392.773.368.628.03
AVEOAVEO Pharmac20190528A65.0457.5549.3750.368.187.18
AVGOBroadcom Inc20190528A4.903.310.821.382.491.94
AVGRAvinger, Inc20190528A56.71177.28151.75153.4125.5423.87
AVIDAvid Technol20190528A24.1930.949.259.1721.6921.76
AVLRAvalara, Inc20190528A19.2410.526.606.473.914.05
AVNSAvanos Medic20190528A19.006.181.521.714.664.47
AVNWAviat Networ20190528A172.6168.9163.1264.015.794.90
AVROAVROBIO, Inc20190528A120.1357.7530.5748.8727.188.87
AVTAvnet, Inc.20190528A7.833.800.500.593.303.21
AVTRAvantor, Inc20190528A9.416.193.664.542.531.65
AVXLAnavex Life20190528A54.2247.2826.0325.9321.2521.35
AVYAvery Dennis20190528A6.192.441.041.121.401.32
AVYAAvaya Holdin20190528A10.057.061.932.055.135.02
AWIArmstrong Wo20190528A9.233.600.310.893.292.71
AWKAmerican Wat20190528A4.222.210.990.971.221.24
AWRAmerican Sta20190528A11.794.802.102.732.702.07
AWREAware Inc20190528A208.10118.6240.9140.9177.7077.70
AWTMAware Ultra-20190528ETF65.3763.1263.1263.120.000.00
AWXAvalon Holdi20190528A178.3781.9446.3351.6335.6130.31
AXAxos Financi20190528A21.109.351.002.848.356.51
AXASAbraxas Petr20190528A101.0687.1944.4450.7642.7536.42
AXDXAccelerate D20190528A48.0028.6713.0422.2115.636.46
AXEAnixter Inte20190528A28.059.575.966.613.602.96
AXGNAxogen, Inc.20190528A31.7215.395.977.409.427.99
AXGTAxovant Gene20190528A56.5446.2318.8616.3827.3629.84
AXJLWisdomTree A20190528ETF26.7625.6525.8525.85-0.20-0.20
AXLAmerican Axl20190528A10.057.252.122.705.134.53
AXLAAxcella Heal20190528A165.2660.7249.7550.9810.989.75
AXNXAxonics Modu20190528A69.4931.9512.9315.9919.0115.96
AXPAmerican Exp20190528A2.191.231.021.010.210.22
AXRAMREP Corpor20190528A181.57160.36159.41160.360.950.00
AXSAxis Capital20190528A6.602.710.480.612.232.10
AXSMAxsome Thera20190528A18.1016.997.669.329.337.67
AXTAAxalta Coati20190528A4.485.443.283.402.172.04
AXTIAXT Inc20190528A36.8626.6210.8612.0215.7614.60
AXUAlexco Resou20190528A145.76164.51139.97139.9724.5424.54
AYAtlantica Yi20190528A9.297.111.753.365.353.75
AYIAcuity Brand20190528A16.695.885.425.750.460.13
AYTUAytu BioScie20190528A164.80130.81106.36106.8724.4523.95
AYXAlteryx, Inc20190528A13.307.903.014.034.903.88
AZOAutoZone, In20190528A12.217.554.975.142.462.35
AZPNAspen Techno20190528A12.595.741.842.323.903.41
AZREAzure Power20190528A99.6266.2169.0969.09-2.88-2.88
AZRXAzurRx BioPh20190528A218.06173.38128.77131.6344.6141.76
AZZAZZ Inc.20190528A24.939.864.805.775.064.09
BBarnes Group20190528A30.836.692.983.273.713.41
BABoeing Compa20190528A4.192.320.861.081.461.24
BABInvesco Taxa20190528ETF3.302.590.220.222.382.37
BACBank of Amer20190528A3.553.160.951.232.211.92
BAHBooz Allen H20190528A7.769.24-3.750.3112.998.93
BALiPath Series20190528ETN33.0120.6020.1218.820.481.79
BAMBrookfield A20190528A2.193.401.191.332.212.07
BANCBanc of Cali20190528A14.438.012.262.635.765.39
BANDBandwidth In20190528A37.2722.022.056.5919.5515.01
BANFBancfirst Co20190528A37.6213.505.875.877.637.63
BANRBanner Corp.20190528A21.775.251.742.163.513.10
BANXStoneCastle20190528A98.7959.1859.1859.180.000.00
BAPCredicorp LT20190528A13.455.021.972.243.022.27
BAPRInnovator S&20190528ETF32.5531.3131.0531.050.260.26
BASIBioanalytica20190528A484.99343.45166.39169.18177.06174.27
BATRALiberty Medi20190528A33.1931.049.3117.7821.7313.26
BATRKLiberty Medi20190528A26.2216.097.077.969.028.13
BATTAmplify Adva20190528ETF30.6131.6220.3411.8711.2819.75
BAXBaxter Inter20190528A3.612.220.330.581.891.64
BBBlackBerry L20190528A12.3810.652.074.798.585.87
BBAXJPMorgan Bet20190528ETF12.576.415.205.241.211.17
BBBYBed Bath & B20190528A7.819.411.932.177.477.24
BBCVirtus LifeS20190528ETF39.6128.6528.4927.460.161.19
BBCAJPMorgan Bet20190528ETF8.895.965.804.950.171.01
BBCPConcrete Pum20190528A69.6092.0571.8974.5620.1617.49
BBDCBarings BDC,20190528A12.058.355.655.712.702.64
BBEUJPMorgan Bet20190528ETF4.813.642.042.721.600.92
BBGIBeasley Broa20190528A99.6781.0074.5268.176.4812.83
BBHVanEck Vecto20190528ETF8.556.484.065.912.420.57
BBJPJPMorgan Bet20190528ETF4.854.464.503.48-0.040.98
BBPVirtus LifeS20190528ETF43.14209.15-92.60185.69301.7523.46
BBREJPMorgan Bet20190528ETF4.0617.304.4117.3012.890.00
BBSAJPMorgan Bet20190528ETF6.717.917.917.910.000.00
BBSIBarrett Busi20190528A103.4546.1935.7737.5510.428.64
BBUBrookfield B20190528A57.4532.3815.2017.6417.1814.74
BBUSJPMorgan Bet20190528ETF3.9884.7084.7084.700.000.00
BBWBuild-A-Bear20190528A75.2411.95-2.72-3.2314.6715.18
BBXBBX Capital20190528A47.4935.9419.2020.5116.7415.43
BBYBest Buy Com20190528A4.122.761.091.401.671.37
BCBrunswick Co20190528A6.333.550.260.903.292.66
BCBPBCB Bancorp20190528A72.87272.9735.6638.20237.31234.77
BCCBoise Cascad20190528A18.728.741.423.187.325.56
BCDAberdeen Sta20190528ETF18.8516.6916.6916.690.000.00
BCEBCE, Inc.20190528A2.302.991.691.531.311.46
BCEIBONANZA CREE20190528A28.249.178.366.740.812.44
BCIAberdeen Sta20190528ETF10.637.207.126.480.080.71
BCLIBrainstorm C20190528A82.8044.4323.8823.8820.5520.55
BCMiPath Pure B20190528ETN28.5616.6615.1216.661.540.00
BCMLBayCom Corp20190528A235.2498.24123.0493.15-24.805.09
BCOThe Brink's20190528A18.357.531.953.035.584.50
BCOMB Communicat20190528A411.27200.64120.16189.9780.4810.67
BCORBlucora, Inc20190528A20.3921.552.881.6618.6719.89
BCOVBrightcove,20190528A34.1130.653.875.0126.7725.64
BCOW1895 Bancorp20190528A62.3242.0742.0742.070.000.00
BCPCBalchem Corp20190528A32.9117.7412.4413.745.304.01
BCRXBioCryst Pha20190528A37.2028.3313.1812.8415.1615.49
BCSFBain Capital20190528A26.0012.307.257.945.054.36
BCTFBancorp 34,20190528A447.91435.67453.00453.00-17.33-17.33
BDCBelden Inc.20190528A21.128.804.505.694.303.11
BDCSUBS AG Excha20190528ETN44.2055.0157.9857.98-2.98-2.98
BDCZETRACS Wells20190528ETN49.11
BDGEBridge Banco20190528A147.9554.6147.5548.287.066.33
BDLFlanigan's E20190528A191.6155.7619.2119.2136.5536.55
BDNBrandywine R20190528A6.875.581.972.833.612.61
BDRBlonder Tong20190528A296.91236.59281.69281.69-45.10-45.10
BDSIBioDelivery20190528A24.1122.227.847.6014.4014.64
BDXBecton, Dick20190528A6.373.461.842.361.611.09
BEBloom Energy20190528A17.5414.335.307.619.036.72
BEATBioTelemetry20190528A20.5016.341.381.8214.9614.52
BECNBeacon Roofi20190528A12.7050.734.493.9346.2446.80
BELFABel Fuse Inc20190528A383.81218.13134.49145.4383.6472.70
BELFBBel Fuse Inc20190528A221.55121.66117.39117.294.274.36
BENFranklin Res20190528A3.342.731.081.231.651.51
BEPBrookfield R20190528A6.114.68-2.55-2.587.237.25
BERYBerry Global20190528A4.782.690.560.702.131.99
BFABrown-Forman20190528A45.2934.2131.3531.922.862.29
BFBBrown-Forman20190528A4.662.350.520.661.831.69
BFAMBRIGHT HORIZ20190528A15.975.993.053.132.942.85
BFINBankFinancia20190528A61.7325.5220.2821.645.243.88
BFITGlobal X Hea20190528ETF156.8293.9693.9693.960.000.00
BFORBarron's 40020190528ETF10.68111.097.077.22104.03103.87
BFSSaul Centers20190528A78.2944.5733.2536.1511.328.42
BFSTBusiness Fir20190528A147.34103.8087.9988.0815.8015.72
BGBunge Limite20190528A5.492.680.450.772.231.91
BGCPBGC Partners20190528A21.3124.266.187.3618.0816.90
BGFVBig 5 Sporti20190528A79.5762.5238.2538.8324.2723.69
BGGBriggs & Str20190528A18.7010.156.895.013.265.14
BGIBirks Group20190528A883.80181.33174.12174.127.217.21
BGRNiShares Glob20190528ETF23.1817.0116.8716.870.140.14
BGSB&G Foods, I20190528A9.836.775.065.231.721.54
BGSFBG Staffing20190528A130.4571.5351.9152.8319.6218.69
BHBiglari Hold20190528A104.5654.6940.6945.6414.009.06
BHABiglari Hold20190528A6.493.34
BHBBar Harbor B20190528A204.0481.5963.7869.2317.8112.36
BHCBausch Healt20190528A5.204.460.591.003.873.46
BHEBenchmark El20190528A11.3015.011.533.6513.4811.37
BHFBrighthouse20190528A6.103.790.331.133.452.66
BHLBBerkshire Hi20190528A11.834.180.951.153.223.03
BHRBraemar Hote20190528A31.7312.423.575.698.846.73
BHTGBioHiTech Gl20190528A348.80268.43268.43268.430.000.00
BHVNBiohaven Pha20190528A30.2913.546.196.987.356.56
BIBProShares Ul20190528ETF14.347.571.602.285.975.29
BIBLInspire 10020190528ETF35.1196.3434.6234.6261.7261.72
BICKFirst Trust20190528ETF46.05228.21227.84228.210.370.00
BIGBig Lots, In20190528A13.047.754.655.023.102.72
BIIBBiogen Inc.20190528A5.703.610.891.082.732.54
BILSPDR Bloombe20190528ETF1.090.920.920.920.000.00
BIMIBOQI Interna20190528A191.30164.6156.0156.92108.60107.69
BIOBio-Rad Labo20190528A38.2514.658.8011.195.863.46
BIOBBio-Rad Labo20190528A97.5478.0478.0478.040.000.00
BIOCBiocept, Inc20190528A68.9761.3733.4938.4227.8722.88
BIOLBiolase, Inc20190528A681.93175.20-207.02-111.33382.22286.53
BIOXBioceres Cro20190528A189.18144.06123.19127.5320.8716.53
BIPBrookfield I20190528A7.133.880.360.663.533.23
BISProShares Ul20190528ETF22.1911.144.967.186.183.95
BIVVanguard Int20190528ETF1.250.520.430.440.080.08
BIZDVanEck Vecto20190528ETF14.3817.638.7610.268.887.37
BJBJs Wholesal20190528A13.525.870.762.315.113.56
BJANInnovator S&20190528ETF38.649.672.682.686.996.99
BJKVanEck Vecto20190528ETF42.3313.7613.7013.760.060.00
BJRIBJ's Restaur20190528A14.816.882.613.354.273.52
BJULInnovator S&20190528ETF14.1810.2812.7312.73-2.45-2.45
BKBank of New20190528A2.372.750.880.921.871.83
BKCCBlackRock Ca20190528A18.8116.9711.8912.205.084.78
BKDBrookdale Se20190528A15.5315.074.845.0710.2310.00
BKEThe Buckle,20190528A11.117.652.133.235.524.42
BKEPBlueknight E20190528A175.48106.1198.4198.417.707.70
BKFiShares MSCI20190528ETF11.778.746.997.231.741.51
BKHBlack Hills20190528A10.873.701.241.722.461.98
BKIBlack Knight20190528A7.172.900.090.632.812.27
BKLNInvesco Seni20190528ETF4.423.532.332.491.201.04
BKNGBooking Hold20190528A13.355.592.963.262.422.06
BKSCBank of Sout20190528A196.7252.4329.0345.7223.406.71
BKTIBK Technolog20190528A411.41154.81128.07128.0726.7426.74
BKUBankunited,20190528A6.056.140.121.206.014.95
BKYIBIO-key Inte20190528A358.41223.33208.70208.7014.6314.63
BLBlackLine, I20190528A30.1813.416.498.406.925.01
BLBDBlue Bird Co20190528A43.1428.5410.4911.8418.0516.70
BLCMBellicum Pha20190528A63.5555.8344.8247.0511.038.79
BLCNReality Shar20190528ETF24.3219.229.819.009.4110.21
BLDTopBuild Cor20190528A19.588.853.784.525.074.33
BLDPBallard Powe20190528A23.7123.7312.9911.6910.7712.06
BLDRBuilders Fir20190528A10.0717.712.135.9115.6011.82
BLESInspire Glob20190528ETF72.8532.0131.0331.520.980.49
BLFSBioLife Solu20190528A73.0236.1422.9922.6513.1513.50
BLHYVirtus Newfl20190528ETF53.6415.6115.5715.540.040.07
BLINBridgeline D20190528A132.3799.1656.5360.9242.6338.24
BLKBlackrock, I20190528A9.544.722.293.042.431.68
BLKBBlackbaud, I20190528A20.076.782.352.474.434.30
BLLBall Corpora20190528A3.651.430.530.720.900.71
BLMNBloomin' Bra20190528A6.628.07-0.430.178.507.90
BLNKBlink Chargi20190528A126.21132.03102.59118.9229.4413.11
BLOKAmplify Tran20190528ETF19.2618.6312.0312.336.596.30
BLPHBellerophon20190528A138.99147.50130.34132.3917.1615.11
BLUEbluebird bio20190528A24.5114.729.9010.504.824.22
BLVVanguard Lon20190528ETF1.911.830.920.900.910.93
BLXBanco Latino20190528A34.8523.0720.8221.722.261.36
BMCHBMC Stock Ho20190528A12.0920.573.464.1517.1116.43
BMIBadger Meter20190528A25.348.794.194.514.604.28
BMLPDorsey Wrigh20190528ETF40.9018.4115.3915.873.012.54
BMOBank of Mont20190528A2.241.900.330.381.571.51
BMRABIOMERICA IN20190528A424.34145.26140.22138.925.046.34
BMRCBank of Mari20190528A70.3232.1423.9927.568.154.58
BMRNBioMarin Pha20190528A7.506.242.803.333.442.91
BMTCBryn Mawr Ba20190528A30.6916.5610.5710.666.005.90
BMYBristol-Myer20190528A2.172.01-0.030.602.031.41
BNDVanguard Tot20190528ETF1.233.240.080.393.162.86
BNDCFlexShares C20190528ETF33.2928.3928.3428.340.050.05
BNDWVanguard Tot20190528ETF10.197.264.506.252.771.02
BNDXVanguard Tot20190528ETF1.780.930.900.870.020.06
BNEDBarnes & Nob20190528A32.5914.4310.4311.724.002.70
BNFTBenefitfocus20190528A24.8912.104.275.367.846.74
BNGOBionano Geno20190528A343.44179.33188.57188.57-9.25-9.25
BNKDMicroSectors20190528ETN30.02
BNKOMicroSectors20190528ETN19.73
BNKUMicroSectors20190528ETN23.0612.24-8.2212.2420.460.00
BNKZMicroSectors20190528ETN23.59
BNSBank of Nova20190528A2.442.310.640.611.671.70
BNSOBonso Electr20190528A193.44143.72171.75175.04-28.02-31.31
BOCHBank of Comm20190528A58.4888.3447.0446.1441.3142.21
BOCTInnovator S&20190528ETF21.1313.1213.0412.450.080.67
BOHBank of Hawa20190528A15.577.693.674.384.023.31
BOKFBOK Financia20190528A18.117.981.772.726.215.27
BOMNBoston Omaha20190528A83.7243.7328.6629.3615.0714.37
BONDPIMCO Active20190528ETF2.141.531.291.290.240.23
BOOMDMC Global I20190528A34.5015.0910.906.814.198.28
BOOTBoot Barn Ho20190528A14.926.453.334.173.132.29
BOSCB.O.S. Bette20190528A321.77223.01102.9132.75120.10190.25
BOSSGlobal X Fou20190528ETF107.1581.2781.2781.270.000.00
BOTJBank of the20190528A290.38
BOTZGlobal X Fun20190528ETF5.285.973.782.862.203.11
BOUTInnovator IB20190528ETF65.0341.8234.6434.997.176.82
BOXBOX, INC.20190528A5.825.143.173.551.981.59
BOXLBoxlight Cor20190528A161.42148.2083.0883.5765.1164.63
BPFHBoston Priva20190528A14.7243.143.835.1839.3137.95
BPMCBlueprint Me20190528A37.4832.7116.6814.2716.0218.44
BPMPBP Midstream20190528A32.6418.557.448.7511.109.80
BPMXBioPharmX Co20190528A70.91108.55-22.4984.68131.0423.87
BPOPPopular Inc20190528A10.404.321.131.423.192.90
BPRNThe Bank of20190528A239.84130.5996.7497.9333.8532.66
BPTBP Prudhoe B20190528A42.2822.0612.5816.179.475.88
BPTHBio-Path Hol20190528A101.7664.5142.3446.7222.1717.79
BPYBrookfield P20190528A5.175.18-3.72-0.578.905.75
BRBroadridge F20190528A5.492.590.561.322.021.26
BRCBrady Corpor20190528A12.495.182.082.683.102.49
BREWCraft Brew A20190528A32.8122.878.8716.2214.006.66
BRFVanEck Vecto20190528ETF64.9932.8730.5032.472.370.40
BRGBluerock Res20190528A16.5517.172.933.5214.2413.66
BRIDBridgford Fo20190528A795.66408.04361.89361.8946.1546.15
BRKABerkshire Ha20190528A0.000.02
BRKBBERKSHIRE HA20190528A2.241.201.171.170.030.03
BRKLBrookline Ba20190528A18.8812.673.393.849.288.82
BRKRBruker Corpo20190528A10.954.770.820.823.943.95
BRKSBrooks Autom20190528A14.426.531.693.495.244.46
BRNBarnwell Ind20190528A205.1062.6562.6562.650.000.00
BROBrown & Brow20190528A3.572.800.780.732.022.07
BROGBrooge Energ20190528A31.26292.41290.64290.641.771.77
BRPABig Rock Par20190528A189.15219.0133.50155.05185.5163.96
BRQSBorqs Techno20190528A630.91156.95156.95156.950.000.00
BRTBRT Apartmen20190528A82.9155.5848.8048.136.787.45
BRXBRIXMOR PROP20190528A5.695.282.092.543.192.74
BRYBerry Corpor20190528A27.8817.052.804.7214.2512.33
BRZUDirexion Dai20190528ETF6.674.301.982.192.322.11
BSAEInvesco Bull20190528ETF41.7716.1216.1216.120.000.00
BSBEInvesco Bull20190528ETF23.8636.9826.8926.8910.0910.09
BSCEInvesco Bull20190528ETF39.4742.4742.4742.470.000.00
BSCKInvesco Bull20190528ETF4.862.632.632.630.010.01
BSCLInvesco Bull20190528ETF5.303.894.033.93-0.14-0.04
BSCMInvesco Bull20190528ETF5.113.302.572.580.730.72
BSCNInvesco Bull20190528ETF11.238.537.748.090.780.44
BSCOInvesco Bull20190528ETF11.644.794.034.570.750.22
BSCPInvesco Bull20190528ETF9.906.836.616.590.220.24
BSCQInvesco Bull20190528ETF17.8118.6316.8916.881.741.74
BSCRInvesco Bull20190528ETF20.8814.1715.7913.63-1.620.54
BSCSInvesco Bull20190528ETF30.9621.3321.5121.30-0.180.03
BSDEInvesco Bull20190528ETF38.7631.7828.4628.463.323.32
BSETBassett Furn20190528A63.6240.5429.1930.7611.349.77
BSGMBioSig Techn20190528A79.64114.0580.7185.2633.3428.79
BSIGBrightSphere20190528A11.267.063.933.853.133.20
BSJKInvesco Bull20190528ETF6.216.205.295.320.920.89
BSJLInvesco Bull20190528ETF7.555.457.475.23-2.020.23
BSJMInvesco Bull20190528ETF10.6110.998.749.032.261.96
BSJNInvesco Bull20190528ETF21.088.987.838.571.160.41
BSJOInvesco Bull20190528ETF17.2216.9714.6914.692.282.28
BSJPInvesco Bull20190528ETF20.256.595.845.840.750.75
BSJQInvesco Bull20190528ETF24.0819.0419.0419.040.000.00
BSMBlack Stone20190528A20.1112.099.848.992.243.10
BSQRBSQUARE Corp20190528A196.30176.3561.76111.74114.5964.61
BSRRSierra Banco20190528A107.9839.1722.7427.3516.4311.82
BSTCBioSpecifics20190528A78.4842.1549.0151.41-6.86-9.26
BSVVanguard Sho20190528ETF1.263.203.143.140.060.06
BSVNBank7 Corp.20190528A267.50114.73114.73114.730.000.00
BSXBoston Scien20190528A2.632.411.051.161.361.25
BTAIBioXcel Ther20190528A186.0098.4477.2482.7521.2015.69
BTALAGFiQ U.S. M20190528ETF31.2012.6411.4611.461.181.18
BTEBaytex Energ20190528A59.9646.2832.2833.6614.0012.62
BTECPrincipal He20190528ETF31.3292.50-98.9492.76191.44-0.26
BTGB2Gold Corp.20190528A40.9541.2039.2435.191.936.01
BTNBallantyne S20190528A251.17251.53198.76197.6752.7753.86
BTUPeabody Ener20190528A12.2811.353.333.498.027.86
BULPacer US Cas20190528ETF14.92
BURLBURLINGTON S20190528A8.829.807.768.352.041.45
BUSEFirst Busey20190528A21.037.943.623.374.324.56
BUYUSCF SummerH20190528ETF115.6191.429.019.0182.4282.42
BUYNUSCF SummerH20190528ETF88.7121.5621.5621.560.000.00
BVBrightView H20190528A21.604.574.493.140.081.43
BVALBrand Value20190528ETF22.295.0914.841.79-9.753.29
BVSNBroadvision20190528A1078.13777.47777.42777.420.050.05
BWBabcock & Wi20190528A90.28129.78107.83111.5021.9518.28
BWABorgWarner I20190528A4.278.942.616.946.342.03
BWBBridgewater20190528A123.0156.8235.6835.8821.1420.94
BWENBroadwind En20190528A264.48162.12144.34145.2517.7816.87
BWFGBankwell Fin20190528A142.4869.7468.7868.780.960.96
BWLABowl America20190528A197.35191.18191.19202.290.00-11.11
BWXSPDR Bloombe20190528ETF4.704.814.794.050.020.76
BWXTBWX Technolo20190528A7.715.543.964.521.591.02
BWZSPDR Bloombe20190528ETF43.5341.9041.9041.900.000.00
BXThe Blacksto20190528A2.872.870.550.532.312.33
BXCBlueLinx Hol20190528A45.3624.3217.0217.387.306.94
BXGBluegreen Va20190528A40.1836.4813.3615.3023.1221.18
BXMTBlackstone M20190528A2.922.981.111.351.881.64
BXPBoston Prope20190528A6.702.24-0.020.562.251.68
BXSBancorpSouth20190528A9.264.110.771.363.342.76
BYByline Banco20190528A42.4216.077.2610.548.815.54
BYDBoyd Gaming20190528A9.714.791.081.633.713.16
BYFCBroadway Fin20190528A369.00363.72363.72363.720.000.00
BYLDiShares Yiel20190528ETF11.499.199.049.080.150.11
BYNDBeyond Meat,20190528A18.1012.778.6910.374.082.40
BYSIBeyondSpring20190528A323.22159.74149.45150.1710.299.56
BZHBeazer Homes20190528A19.8212.085.975.646.116.44
BZQProShares Ul20190528ETF14.988.815.425.933.392.87
CCitigroup In20190528A1.652.070.310.671.771.40
CAAPCorporacion20190528A68.1034.9322.8223.8012.1011.13
CAASChina Automo20190528A362.82130.70120.44121.3110.269.39
CABOCable One, I20190528A21.8615.5313.0613.961.671.15
CACCamden Natio20190528A71.5332.5412.5316.6320.0115.91
CACCCredit Accep20190528A32.3815.148.9610.276.194.87
CACGClearBridge20190528ETF30.9320.0718.6020.391.47-0.32
CACICACI INTERNA20190528A19.278.525.266.103.262.42
CADECadence Banc20190528A6.544.831.421.643.413.18
CAECAE INC20190528A7.205.552.081.993.473.56
CAGConagra Bran20190528A3.673.450.761.042.692.41
CAHCardinal Hea20190528A5.113.400.300.663.092.74
CAICAI Internat20190528A25.4210.681.821.278.869.41
CAKECheesecake F20190528A7.428.305.526.082.782.23
CALCaleres Inc20190528A13.617.973.622.594.365.38
CALACalithera Bi20190528A59.3258.0135.0034.3923.0123.62
CALFPacer US Sma20190528ETF15.3017.9316.6218.211.31-0.28
CALMCal-Maine Fo20190528A8.739.952.052.217.907.74
CALXCALIX, INC.20190528A36.0918.6614.3213.234.345.43
CAMPCalAmp Corp.20190528A18.259.822.062.867.766.96
CAMTCamtek Ltd20190528A33.3421.7217.3717.004.354.71
CAPEiPath Shille20190528ETN15.1912.9715.4413.12-2.47-0.15
CAPLCrossAmerica20190528A57.2064.0360.7154.933.329.10
CAPRCapricor The20190528A325.72311.76134.77115.55176.99196.21
CARAvis Budget20190528A13.066.471.932.484.543.99
CARACara Therape20190528A20.3115.197.938.197.267.00
CARECARTER BANK20190528A261.94169.37147.68154.5821.6914.78
CARGCarGurus, In20190528A13.097.382.203.755.183.62
CAROCarolina Fin20190528A64.7231.2220.8721.5410.349.68
CARSCars.com Inc20190528A14.136.981.212.195.764.79
CARVCarver Banco20190528A378.03289.58212.60245.5376.9844.05
CARZFirst Trust20190528ETF34.7922.5620.5020.502.072.07
CASACasa Systems20190528A32.6524.9510.7310.9414.2314.02
CASHMeta Financi20190528A18.248.431.080.997.377.45
CASICASI Pharmac20190528A52.5132.7824.8925.287.897.50
CASSCass Informa20190528A66.3631.8218.3919.5213.4312.30
CASYCasey's Gene20190528A17.448.470.711.507.766.97
CATCaterpillar20190528A2.232.160.880.681.281.48
CATBCatabasis Ph20190528A83.7758.1416.1226.3842.0231.76
CATCCAMBRIDGE BA20190528A268.65113.5999.2199.2314.3814.36
CATHGlobal X S&P20190528ETF11.3511.6310.9410.970.690.66
CATMCardtronics20190528A29.5618.698.7311.579.967.12
CATOCATO CORP20190528A19.319.021.842.097.186.92
CATSCatasys Inc.20190528A63.0440.0618.9421.7021.1218.36
CATYCathay Gener20190528A11.855.991.011.224.994.78
CBChubb Limite20190528A4.001.80-0.090.301.891.50
CBANColony Bankc20190528A175.0476.8168.0368.168.788.64
CBATCBAK Energy20190528A280.70111.2062.7783.7148.4327.50
CBAYCymabay Ther20190528A28.3018.879.4611.499.427.39
CBBCincinnati B20190528A31.9221.7616.2515.965.515.80
CBFVCB Financial20190528A35.4437.3634.1031.413.255.95
CBIOCatalyst Bio20190528A46.0627.581.386.3926.2021.19
CBLCBL& Associa20190528A71.0441.7335.7237.016.034.73
CBLICleveland Bi20190528A609.28250.69-235.86-235.86486.55486.55
CBMBCBM Bancorp,20190528A456.51195.79158.36158.3637.4337.43
CBMGCellular Bio20190528A166.49102.3230.8631.3971.4670.93
CBNKCapital Banc20190528A182.9789.1966.0366.0323.1623.16
CBOECboe Global20190528A8.394.060.471.853.592.21
CBONVanEck Vecto20190528ETF27.3840.18-26.71-26.7166.9066.90
CBPOChina Biolog20190528A22.4311.494.574.706.926.79
CBRECBRE GROUP,20190528A2.972.601.711.370.891.24
CBRLCracker Barr20190528A9.774.631.341.863.302.78
CBSHCommerce Ban20190528A9.323.861.972.281.891.58
CBTCabot Corpor20190528A14.287.353.363.583.993.77
CBTXCBTX, Inc. C20190528A115.9956.7331.8434.1724.8922.56
CBUCommunity Ba20190528A20.3812.316.035.866.286.45
CBZCBIZ, Inc.20190528A15.325.302.282.813.022.49
CCThe Chemours20190528A6.544.071.541.882.522.20
CCBCoastal Fina20190528A594.94172.82172.35172.350.470.47
CCBGCapital City20190528A163.3962.0261.9461.540.080.48
CCCClarivate An20190528A23.497.815.235.252.582.56
CCCLChina Cerami20190528A162.10100.8181.8681.8618.9518.95
CCDCalamos Dyna20190528A19.3612.939.8410.043.092.89
CCEPCoca-Cola Eu20190528A4.132.730.140.232.572.51
CCFChase Corpor20190528A106.9846.6039.9642.096.644.51
CCHCollier Cree20190528A102.59158.57158.57158.570.000.00
CCICrown Castle20190528A3.842.271.391.420.880.85
CCJCameco Corpo20190528A9.957.773.694.324.053.44
CCKCrown Holdin20190528A5.342.170.891.131.281.04
CCLCarnival Cor20190528A2.101.830.410.481.421.36
CCLPCSI Compress20190528A70.9646.6631.3329.8915.3316.76
CCMPCabot Microe20190528A19.927.822.143.125.684.70
CCNECNB Financia20190528A196.0745.2038.8946.946.31-1.74
CCOClear Channe20190528A37.2311.515.636.085.875.43
CCOICogent Commu20190528A20.336.773.281.413.495.36
CCORCore Alterna20190528ETF75.8856.7756.5856.630.180.14
CCRCONSOL Coal20190528A107.7458.7954.6554.094.144.70
CCRCChina Custom20190528A278.79159.16115.20142.0343.9617.13
CCRNCross Countr20190528A43.7519.926.686.9313.2512.99
CCSCENTURY COMM20190528A13.754.166.054.25-1.89-0.09
CCXIChemoCentryx20190528A39.2137.303.314.6433.9832.66
CDAYCeridian HCM20190528A12.997.271.982.295.294.98
CDCVictoryShare20190528ETF8.848.986.247.212.741.77
CDECoeur Mining20190528A35.3627.2115.2616.3511.8510.78
CDEVCentennial R20190528A12.269.733.163.636.586.11
CDKCDK Global,20190528A9.783.45-0.300.143.753.31
CDLVictoryShare20190528ETF14.259.289.079.070.210.21
CDLXCardlytics,20190528A42.3023.1019.1117.913.995.19
CDMOAvid Bioserv20190528A47.8254.3414.3814.4239.9739.92
CDNACareDx, Inc.20190528A35.7927.8910.4112.8517.4815.04
CDNSCadence Desi20190528A3.854.430.580.533.853.91
CDORCondor Hospi20190528A179.28169.36134.83134.7034.5334.66
CDRCedar Realty20190528A39.7332.4122.0222.7710.389.64
CDTXCidara Thera20190528A97.8857.8941.2341.6516.6716.25
CDWCDW Corporat20190528A10.224.711.541.993.172.72
CDXCChromaDex Co20190528A48.3530.8917.3718.5413.5212.35
CDXSCodexis, Inc20190528A21.8118.271.633.6916.6414.59
CDZICADIZ, Inc.20190528A23.3370.2835.7832.6034.5037.68
CECelanese Cor20190528A5.332.540.400.602.141.95
CECECeco Environ20190528A31.9743.391.055.3342.3438.06
CEFSSaba Closed-20190528ETF25.43232.2627.09232.11205.160.15
CEICamber Energ20190528A149.22144.3586.61123.5057.7520.87
CEIXCONSOL Energ20190528A33.2417.059.5510.627.506.43
CELCellcom Isra20190528A196.08107.58106.07106.071.511.51
CELCCelcuity Inc20190528A222.59148.31111.29120.5037.0227.81
CELHCelsius Hold20190528A77.0249.4139.8842.929.526.48
CELPCypress Envi20190528A157.0898.3895.45104.082.93-5.70
CEMBiShares J.P.20190528ETF23.7419.9619.7719.960.190.00
CEMIChembio diag20190528A279.80119.1098.1799.5120.9319.59
CENTCentral Gard20190528A26.939.866.306.493.563.36
CENTACentral Gard20190528A18.2110.103.513.726.596.38
CENXCentury Alum20190528A18.5616.986.857.4610.149.53
CEPUCentral Puer20190528A29.5318.456.7710.1811.698.30
CEQPCrestwood Eq20190528A18.897.414.483.262.944.16
CERCCerecor Inc.20190528A67.4748.6027.1125.7621.4822.83
CERNCerner Corp20190528A2.152.420.300.522.131.90
CERSCerus Corp20190528A19.5216.661.742.4614.9314.20
CETVCentral Euro20190528A29.5127.590.830.8426.7526.74
CETXCEMTREX INC.20190528A335.09296.08215.77234.4280.3161.66
CEVACEVA Inc.20190528A36.7523.294.4314.2718.869.02
CEWWisdomTree20190528ETF25.2820.0717.5717.252.502.82
CEYVictoryShare20190528ETF31.4227.5323.6026.533.931.00
CEZVictoryShare20190528ETF22.7221.7921.7921.790.000.00
CFCF Industrie20190528A5.086.191.131.525.064.68
CFAVictoryShare20190528ETF13.356.706.816.69-0.110.00
CFBICommunity Fi20190528A149.63132.30132.30132.300.000.00
CFBKCentral Fede20190528A166.1092.2392.2392.230.000.00
CFFACF Finance A20190528A78.888.868.868.860.000.00
CFFIC&F Financia20190528A314.20168.47165.59165.912.882.56
CFFNCapitol Fede20190528A10.1221.15-0.430.2221.5820.93
CFGCitizens Fin20190528A3.014.361.552.222.812.14
CFMSConformis, I20190528A69.4766.2323.9135.1942.3131.04
CFOVictoryShare20190528ETF15.4115.9815.9415.960.040.03
CFRCullen/Frost20190528A16.447.082.813.614.263.46
CFRXContraFect C20190528A365.36297.98281.63281.6216.3516.37
CFXColfax Corpo20190528A5.503.611.121.252.492.37
CGThe Carlyle20190528A12.1412.414.974.877.447.54
CGACHINA GREEN20190528A182.29203.72140.20140.2063.5263.52
CGBDTCG BDC, Inc20190528A10.518.223.803.774.424.45
CGCCanopy Growt20190528A5.623.861.281.792.582.07
CGENCompugen Ltd20190528A106.05127.8763.7988.7664.0939.11
CGIXCancer Genet20190528A263.21182.98167.14175.7115.847.27
CGOCalamos Glob20190528A71.7566.8957.8557.859.059.05
CGWInvesco S&P20190528ETF10.628.695.777.562.911.12
CHADDirexion Dai20190528ETF12.968.967.927.771.041.19
CHAPChaparral En20190528A65.1159.2437.5746.4921.6712.75
CHAUDirexion Dai20190528ETF5.264.852.162.662.692.19
CHCIComstock Hol20190528A500.71282.83206.89228.9775.9453.86
CHCOCity Holding20190528A44.7013.489.219.744.273.73
CHCTCommunity He20190528A24.3213.500.483.7313.029.77
CHDChurch & Dwi20190528A3.922.490.690.661.801.83
CHDNChurchill Do20190528A19.417.895.804.452.223.16
CHEChemed Corpo20190528A27.7512.328.328.884.003.44
CHEFThe Chef's W20190528A24.4218.992.344.5516.6514.44
CHEKCheck-Cap Lt20190528A160.65165.72172.25182.83-6.53-17.11
CHEPAGFiQ U.S. M20190528ETF237.87
CHFSCHF Solution20190528A131.92121.12106.11112.3715.018.75
CHGGCHEGG, INC.20190528A11.177.063.185.423.881.64
CHGXChange Finan20190528ETF238.7343.7643.7643.760.000.00
CHHChoice Hotel20190528A9.903.470.831.252.632.21
CHICalamos Conv20190528A23.1823.2111.4411.5511.7711.66
CHICGlobal X MSC20190528ETF288.22180.34180.34180.340.000.00
CHIHGlobal X MSC20190528ETF217.9598.9498.9498.940.000.00
CHIIGlobal X MSC20190528ETF505.6472.9078.2178.21-5.31-5.31
CHIKGlobal X MSC20190528ETF32.6932.7932.7932.790.000.00
CHIMGlobal X MSC20190528ETF361.30207.03207.03207.030.000.00
CHIQGlobal X MSC20190528ETF17.6429.7525.8626.353.893.40
CHIRGlobal X MSC20190528ETF44.7512.1912.1912.190.000.00
CHISGlobal X MSC20190528ETF18.249.449.449.440.000.00
CHIUGlobal X MSC20190528ETF1389.17
CHIXGlobal X MSC20190528ETF13.5211.022.674.178.356.85
CHKChesapeake E20190528A51.1143.2724.7528.2218.5115.05
CHKPCheck Point20190528A5.933.500.900.962.602.54
CHMAChiasma, Inc20190528A57.6839.565.2717.4334.3022.13
CHMGChemung Fina20190528A255.72101.4973.6180.2127.8821.28
CHMICHERRY HILL20190528A11.336.073.643.852.422.22
CHNALoncar China20190528ETF155.8640.1239.5339.530.590.59
CHNRChina Natura20190528A481.34231.24222.08218.819.1612.42
CHRACharah Solut20190528A116.9164.2034.8137.0129.3927.19
CHRSCoherus BioS20190528A16.338.872.313.476.555.40
CHRWC.H. Robinso20190528A4.485.19-0.190.695.394.51
CHSChicos FAS,20190528A27.8521.169.078.9412.0812.21
CHTRCharter Comm20190528A6.946.514.865.071.661.44
CHUYChuy's Holdi20190528A37.9220.0910.109.609.9910.49
CHWCalamos Glob20190528A21.4715.2011.3511.463.853.74
CHYCalamos Conv20190528A18.949.257.487.711.771.53
CICIGNA Corpor20190528A4.743.230.771.322.471.92
CIACitizens, In20190528A60.7354.9820.3345.5634.659.42
CIBRFirst Trust20190528ETF28.0414.4013.0113.331.391.06
CIDVictoryShare20190528ETF72.8854.9155.1655.16-0.25-0.25
CIDMCinedigm Cor20190528A203.53106.36107.21107.21-0.85-0.85
CIENCiena Corpor20190528A4.062.510.491.162.031.35
CIFSChina Intern20190528A167.38164.98154.25153.3910.7311.59
CIGIColliers Int20190528A17.038.894.865.214.023.67
CILVictoryShare20190528ETF28.1712.6512.7212.65-0.070.00
CIMChimera Inve20190528A5.393.991.511.662.482.32
CINFCincinnati F20190528A4.543.600.720.932.872.67
CINRCINER RESOUR20190528A112.3645.7036.2236.639.499.08
CIOCITY OFFICE20190528A17.2611.626.747.194.884.43
CIRCIRCOR Inter20190528A33.8913.136.927.806.215.33
CITCIT Group In20190528A7.073.31-0.040.563.362.76
CIVBCivista Banc20190528A91.5143.7729.7830.4513.9813.31
CIXComp X Inter20190528A1154.9280.69-584.10-584.10664.79664.79
CIZVictoryShare20190528ETF72.8130.7430.7030.700.040.04
CIZNCitizens Hol20190528A907.60471.59471.59471.590.000.00
CJJDChina Jo-Jo20190528A120.75106.0853.7935.9752.3070.11
CKHSeacor Holdi20190528A56.7627.9413.4215.7914.5212.15
CKPTCheckpoint T20190528A289.60144.6067.6976.4376.9168.17
CKXCKX Lands, I20190528A123.67100.35101.49101.49-1.14-1.14
CLColgate-Palm20190528A1.661.430.360.621.070.82
CLARClarus Corpo20190528A27.0822.037.866.7914.1715.24
CLBCore Laborat20190528A16.757.305.586.021.721.27
CLBKColumbia Fin20190528A18.0012.736.337.426.405.31
CLBSCaladrius Bi20190528A236.43107.9178.8396.0329.0811.88
CLCTCollectors U20190528A61.3536.9828.9829.297.997.68
CLDBCORTLAND BNC20190528A372.66288.10274.32274.3213.7813.78
CLDRCloudera, In20190528A10.498.423.533.444.894.98
CLDTCHATHAM LODG20190528A14.557.802.703.675.104.13
CLDXCelldex Ther20190528A68.0846.0121.4325.9124.5920.10
CLFCleveland-Cl20190528A10.839.343.173.926.175.42
CLFDClearfield,20190528A478.43169.36154.10166.2415.263.12
CLGXCorelogic, I20190528A12.595.042.112.772.932.27
CLHClean Harbor20190528A15.777.473.593.773.873.70
CLIMack-Cali Re20190528A11.895.533.203.722.331.81
CLIRClearSign Te20190528A456.44412.62432.35432.35-19.73-19.73
CLIXProShares Lo20190528ETF10.0072.2272.1672.220.060.00
CLMTCalumet Spec20190528A77.6082.1944.1347.8338.0634.37
CLNCColony Credi20190528A22.5511.388.068.023.323.36
CLNEClean Energy20190528A36.0937.5018.1724.4719.3213.02
CLNYColony Capit20190528A19.8714.357.728.616.605.70
CLOUGlobal X Clo20190528ETF36.0813.2910.2411.703.051.59
CLPRClipper Real20190528A73.4051.8542.8941.158.9610.70
CLPSCLPS Incorpo20190528A353.63189.86140.95155.7448.9134.12
CLRCONTINENTAL20190528A8.114.472.752.641.721.83
CLRBCellectar Bi20190528A110.1674.8029.3738.8145.4335.99
CLRGIQ Chaikin U20190528ETF22.186.296.296.290.000.00
CLROClearOne, In20190528A151.98103.1055.6457.7147.4645.40
CLSCelestica, I20190528A15.3813.134.465.228.677.89
CLSDClearside Bi20190528A98.6489.7881.6781.778.108.00
CLSNCelsion Corp20190528A126.06372.97114.88109.92258.09263.05
CLTLInvesco Trea20190528ETF1.911.741.741.740.000.00
CLUBTown Sports20190528A63.0726.1119.5614.246.5511.87
CLVSClovis Oncol20190528A23.2618.275.895.8612.3912.43
CLWClearwater P20190528A31.7111.813.494.098.327.73
CLWTEuro Tech Ho20190528A226.52152.21140.34140.9211.8611.29
CLXClorox Compa20190528A4.503.201.231.841.961.36
CLXTCalyxt, Inc.20190528A97.9650.5727.6028.6222.9821.95
CMCanadian Imp20190528A2.531.881.161.120.720.76
CMAComerica Inc20190528A4.462.410.020.172.392.24
CMBSiShares CMBS20190528ETF17.1781.9282.4182.41-0.49-0.49
CMCCommercial M20190528A8.297.422.903.314.524.12
CMCLCaledonia Mi20190528A127.3952.09-144.57-144.57196.66196.66
CMCOColumbus McK20190528A39.5520.792.222.8818.5717.91
CMCSAComcast Corp20190528A2.392.810.320.692.492.12
CMCTCIM Commerci20190528A105.7045.1726.0427.2319.1317.93
CMDCantel Medic20190528A15.856.341.622.554.723.79
CMDYiShares Bloo20190528ETF59.1442.5842.6442.62-0.06-0.04
CMECME Group In20190528A4.427.250.941.666.315.60
CMFiShares Cali20190528ETF2.653.413.133.190.280.22
CMGChipotle Mex20190528A9.885.002.282.542.722.46
CMICummins Inc.20190528A6.004.161.701.642.452.52
CMLSCumulus Medi20190528A110.4836.2431.1933.465.052.79
CMOCapstead Mor20190528A12.5810.145.205.794.934.35
CMPCompass Mine20190528A24.0114.25-8.88-7.3123.1321.70
CMPRCimpress PLC20190528A26.5811.004.175.996.835.00
CMRECostamare In20190528A21.2126.9710.5810.3416.3916.63
CMRXChimerix, In20190528A47.1936.8210.2014.0926.6222.72
CMSCMS Energy C20190528A1.921.660.090.341.571.32
CMTCore Molding20190528A249.80171.63179.43179.43-7.80-7.80
CMTLComtech Tele20190528A26.9911.385.895.185.496.20
CNXtrackers MS20190528ETF17.9227.4526.0632.361.39-4.91
CNACNA Financia20190528A12.275.181.892.173.293.01
CNATConatus Phar20190528A152.60103.8795.0093.428.8810.45
CNBKACentury Banc20190528A121.7034.7926.7127.678.097.12
CNCCentene Corp20190528A4.063.561.461.512.102.04
CNCEConcert Phar20190528A38.8723.491.629.6221.8713.87
CNCRLoncar Cance20190528ETF37.6391.9872.7172.6119.2719.37
CNDTConduent Inc20190528A11.539.105.215.043.894.06
CNETChinaNet Onl20190528A282.12252.15236.24236.2415.9215.92
CNFRConifer Hold20190528A512.95468.11468.11468.110.000.00
CNHICNH INDUSTRI20190528A11.348.542.623.075.895.47
CNICanadian Nat20190528A3.291.810.560.681.251.12
CNKCinemark Hol20190528A7.952.521.161.251.361.26
CNMDCONMED Corpo20190528A17.3916.4314.9315.111.501.32
CNNECannae Holdi20190528A15.716.102.532.653.573.44
CNOCNO Financia20190528A7.145.911.552.324.363.60
CNOBCenter Banco20190528A22.999.224.234.824.984.40
CNPCenterPoint20190528A3.4910.117.647.792.502.36
CNQCanadian Nat20190528A3.864.171.321.732.852.44
CNRCornerstone20190528A19.9417.3310.5411.256.796.09
CNSCohen & Stee20190528A17.886.253.073.173.183.07
CNSLConsolidated20190528A23.6533.42-4.520.0837.9533.37
CNSTConstellatio20190528A156.4259.732.379.7057.3550.03
CNTYCentury Casi20190528A42.1358.3417.3224.2741.0134.07
CNXCNX Resource20190528A13.8814.806.767.378.047.44
CNXMCNX Midstrea20190528A18.599.507.386.392.123.11
CNXNPC Connectio20190528A83.9633.4520.8822.9912.5710.46
CNXTVanEck Vecto20190528ETF31.7016.833.7810.9513.055.88
CNYAiShares MSCI20190528ETF56.1136.5936.4736.430.110.15
COGlobal Cord20190528A104.7930.1319.9720.7310.169.40
COCPCocrystal Ph20190528A340.6391.24-27.49-27.49118.74118.74
CODACoda Octopus20190528A96.0673.2940.0745.5333.2127.76
CODICompass Dive20190528A22.4011.077.009.234.071.84
CODXCo-Diagnosti20190528A226.16204.66124.85107.7279.8196.94
COFCapital One20190528A3.591.800.900.910.900.89
COGCabot Oil &20190528A4.283.030.931.082.111.95
COHNCohen & Comp20190528A450.22225.80135.92153.6989.8872.11
COHRCoherent Inc20190528A23.6711.434.875.996.565.44
COHUCohu Inc20190528A19.5534.10-4.37-8.4038.4842.51
COKECoca-Cola Co20190528A48.4225.4814.9217.0610.568.42
COLBColumbia Ban20190528A16.356.032.132.553.903.48
COLDAmericold Re20190528A4.102.470.600.491.871.98
COLLCollegium Ph20190528A28.0819.748.334.5211.4215.23
COLMColumbia Spo20190528A14.817.753.993.853.763.90
COMDirexion Aus20190528ETF17.8833.4330.5737.722.86-4.28
COMBGraniteShare20190528ETF17.4510.367.1711.033.20-0.67
COMMCommScope Ho20190528A6.736.360.031.596.334.77
COMTiShares Comm20190528ETF21.6718.7216.6915.982.032.73
CONECyrusOne Inc20190528A7.473.610.921.122.692.49
CONNConn's Inc.20190528A27.5013.902.314.1611.599.74
COOThe Cooper C20190528A11.224.881.982.542.902.34
COOPMr. Cooper G20190528A21.1517.548.868.548.689.00
COPConocoPhilli20190528A2.102.14-0.170.042.312.10
COPXGlobal X Cop20190528ETF44.0325.7623.7523.422.012.35
CORCoresite Rea20190528A13.687.732.412.905.324.83
CORECore Mark Ho20190528A20.977.472.713.124.764.35
CORRCorEnergy In20190528A21.459.524.364.725.164.81
CORTCorcept Ther20190528A20.4621.408.9611.2112.4410.19
CORVCorrevio Pha20190528A150.3996.3930.3235.7066.0860.70
COSTCostco Whole20190528A4.053.210.631.632.581.57
COTYCOTY INC20190528A7.666.891.963.144.933.75
COUPCoupa Softwa20190528A16.548.343.953.794.394.56
COWiPath Series20190528ETN23.6920.8918.5719.002.321.90
COWNCowen Inc. C20190528A17.5724.881.241.8623.6523.03
COWZPacer US Cas20190528ETF9.829.7410.529.65-0.780.09
CPCanadian Pac20190528A7.063.431.371.912.061.51
CPACopa Holding20190528A22.108.432.063.986.374.44
CPAHCounterpath20190528A704.53420.58442.84442.84-22.26-22.26
CPBCampbell Sou20190528A3.693.19-0.090.213.292.99
CPECallon Petro20190528A15.1413.095.765.387.317.70
CPFCentral Paci20190528A21.2010.663.613.947.056.71
CPGCRESCENT POI20190528A28.6025.995.556.3820.4419.61
CPHCCanterbury P20190528A430.88196.23189.79189.796.446.44
CPHIChina Pharma20190528A104.01194.70146.23146.7648.4647.94
CPICPI Inflatio20190528ETF21.24
CPIXCumberland P20190528A270.79165.31117.47120.1847.8345.13
CPKChesapeake U20190528A62.4825.4214.5915.8810.839.53
CPLGCorePoint Lo20190528A25.4513.597.028.026.575.57
CPLPCapital Prod20190528A37.3319.8011.0912.338.717.46
CPRICapri Holdin20190528A4.847.455.906.361.551.09
CPRTCopart Inc20190528A3.857.770.911.166.866.62
CPRXCatalyst Pha20190528A29.3425.7945.2051.50-19.41-25.71
CPSCooper-Stand20190528A36.1625.2110.4412.1814.7713.03
CPSHCPS Technolo20190528A302.64246.8425.1038.63221.74208.21
CPSIComputer Pro20190528A29.7413.174.745.278.437.90
CPSSConsumer Por20190528A333.81164.61120.02123.0544.6041.56
CPSTCapstone Tur20190528A128.4195.2344.0044.5951.2350.64
CPTCamden Prope20190528A7.813.331.281.912.051.42
CPTACapitala Fin20190528A20.5515.389.4110.685.964.69
CQPCheniere Ene20190528A53.5526.1119.9020.546.215.57
CQQQInvesco Chin20190528ETF18.1628.7814.8511.1113.9317.67
CRCrane Compan20190528A17.917.893.163.454.744.45
CRAICRA Internat20190528A73.5824.5516.4916.748.067.81
CRAKVanEck Vecto20190528ETF40.6724.6021.2221.223.383.38
CRBNiShares MSCI20190528ETF11.2029.9629.9029.900.070.07
CRBPCorbus Pharm20190528A25.5821.046.816.9914.2314.05
CRCCalifornia R20190528A16.889.433.884.495.554.94
CRDACrawford & C20190528A154.9934.9534.7533.810.201.14
CRDBCrawford & C20190528A125.6637.9615.8338.1722.13-0.21
CREECree Inc20190528A8.685.221.213.184.012.04
CREGChina Recycl20190528A390.88374.14171.25182.76202.89191.38
CREXCREATIVE REA20190528A534.88426.51416.10425.0410.411.47
CRHMCRH Medical20190528A49.2530.8622.8719.767.9911.10
CRICarter's Inc20190528A11.366.233.033.643.202.59
CRISCuris Inc20190528A127.16134.1555.1162.9579.0471.20
CRKComstock Res20190528A35.5522.7811.4112.0711.3710.71
CRLCharles Rive20190528A17.327.823.163.354.664.47
CRMsalesforce.c20190528A3.902.451.151.411.311.05
CRMDCorMedix Inc20190528A43.20101.4948.2547.5853.2453.91
CRMTAmerica's Ca20190528A39.9417.838.7212.919.114.93
CRNTCeragon Netw20190528A38.6548.5613.1317.3135.4431.25
CRNXCrinetics Ph20190528A110.8249.6442.3842.957.256.69
CRONCronos Group20190528A9.9912.494.113.658.398.85
CROPIQ Global Ag20190528ETF62.3725.8825.5325.880.350.00
CROXCrocs, Inc.20190528A8.737.732.903.634.844.11
CRSCarpenter Te20190528A24.848.862.373.526.505.34
CRSACrescent Acq20190528A380.4038.7020.8031.9517.906.76
CRSPCRISPR Thera20190528A33.3116.715.756.9010.969.81
CRTCross Timber20190528A175.1797.4297.9397.93-0.51-0.51
CRTXCortexyme, I20190528A58.0424.525.856.6718.6717.85
CRUSCirrus Logic20190528A8.147.870.100.497.777.38
CRVLCorvel Corp20190528A70.3821.8411.0113.1110.838.74
CRVSCorvus Pharm20190528A122.6666.6314.8425.2451.7941.39
CRWSCrown Crafts20190528A156.93101.3879.4480.7321.9420.65
CRYCryoLife, In20190528A28.8410.844.895.425.955.42
CSAVictoryShare20190528ETF21.3516.4314.1514.642.281.79
CSBVictoryShare20190528ETF40.2021.0220.5721.050.46-0.02
CSBRChampions On20190528A233.55147.7587.8593.0359.9054.72
CSCOCisco System20190528A1.852.43-1.65-1.444.093.87
CSDInvesco S&P20190528ETF41.9226.3012.3114.7413.9811.56
CSFVictoryShare20190528ETF25.5667.8563.4763.474.384.38
CSFLCenterState20190528A8.516.853.473.723.393.14
CSGPCoStar Group20190528A19.918.453.735.884.692.54
CSGSCSG Systems20190528A23.3612.798.038.734.764.06
CSIICardiovascul20190528A13.1912.213.792.668.429.55
CSIQCanadian Sol20190528A22.7224.0311.2617.7112.776.32
CSLCarlisle Com20190528A10.434.602.552.832.041.77
CSLTCASTLIGHT HE20190528A34.7720.699.4110.4811.2810.21
CSMProShares La20190528ETF8.605.994.835.061.160.93
CSMLIQ Chaikin U20190528ETF22.5817.6315.1117.632.520.00
CSODCornerstone20190528A17.096.241.972.494.283.76
CSPICSP Inc.20190528A378.00321.53321.53321.530.000.00
CSQCalamos Stra20190528A15.2218.4215.5815.652.842.77
CSSEChicken Soup20190528A269.52213.95123.53118.3290.4295.63
CSTECaesarstone20190528A31.5029.25-27.47-38.8356.7268.09
CSTMConstellium20190528A12.979.665.166.184.513.49
CSTRCapStar Fina20190528A89.0259.6347.8849.6211.7510.01
CSUCapital Seni20190528A44.6422.708.9710.7713.7211.93
CSVCarriage Ser20190528A25.0112.352.873.239.489.12
CSWCCapital Sout20190528A32.4822.9913.7814.069.218.94
CSWICSW Industri20190528A48.7418.088.7010.229.387.86
CSXCSX Corporat20190528A1.963.420.140.883.272.54
CTASCintas Corp20190528A6.923.111.041.302.071.81
CTBCooper Tire20190528A16.737.713.533.934.193.79
CTBICommunity Tr20190528A60.7222.1512.0313.0510.129.10
CTEKCynergisTek,20190528A100.4066.0798.2998.29-32.22-32.22
CTGComputer Tas20190528A88.02103.6390.2288.4413.4215.19
CTHRCharles & Co20190528A117.84104.6761.3567.1343.3237.55
CTIBYunhong CTI20190528A656.45215.0278.7478.74136.28136.28
CTICCTI BioPharm20190528A166.87156.59124.07125.1632.5331.43
CTLCenturyLink,20190528A9.817.793.304.044.483.75
CTLTCATALENT, IN20190528A14.964.810.911.673.903.15
CTMXCytomX Thera20190528A38.9020.957.519.3613.4511.60
CTOConsolidated20190528A70.3524.7621.0021.813.762.95
CTRAContura Ener20190528A30.5914.134.066.8610.077.27
CTRCCentric Bran20190528A213.77251.69218.69219.3033.0032.39
CTRECARTRUST REI20190528A5.524.671.932.122.742.55
CTRMCastor Marit20190528A370.44227.34103.36109.61123.98117.73
CTRNCiti Trends,20190528A54.2043.4425.2025.0718.2418.37
CTSCTS Corporat20190528A33.2610.452.415.848.034.61
CTSHCognizant Te20190528A1.702.19-0.180.222.371.97
CTSOCytosorbents20190528A41.9890.9833.5436.7157.4454.27
CTTCATCHMARK TI20190528A23.8914.6010.0410.204.564.41
CTXRCitius Pharm20190528A232.78200.95135.83143.1265.1257.83
CTXSCitrix Syste20190528A3.332.01-3.75-3.315.755.31
CUBCubic Corpor20190528A20.798.375.885.472.492.90
CUBAHerzfeld Car20190528A232.46413.10114.33114.33298.77298.77
CUBECubeSmart20190528A3.472.740.820.901.921.77
CUBICUSTOMERS BA20190528A37.3113.216.317.906.905.31
CUECue Biopharm20190528A140.4560.2044.3942.3415.8117.87
CUICUI Global,20190528A236.31153.0776.90122.3276.1730.76
CULPCulp, Inc.20190528A228.5291.9776.6677.9115.3114.06
CUOContinental20190528A328.91235.71233.87233.871.841.84
CUREDirexion Dai20190528ETF9.104.604.593.200.011.40
CUROCURO Group H20190528A34.4816.512.964.4213.5512.09
CUTInvesco MSCI20190528ETF34.6921.9521.4321.430.520.52
CUTRCutera, Inc.20190528A41.9928.4616.7015.5611.7612.90
CUZCousins Prop20190528A11.008.630.410.878.217.75
CVACovanta Hold20190528A6.444.751.932.402.822.35
CVBFCVB Financia20190528A11.0417.672.793.2014.8814.47
CVCOCavco Indust20190528A41.8219.0410.2512.488.796.56
CVCYCentral Vall20190528A99.1549.3742.9250.786.44-1.42
CVECenovus Ener20190528A12.129.484.905.314.584.18
CVEOCIVEO CORPOR20190528A84.2956.5726.3924.5530.1832.02
CVETCovetrus, In20190528A15.3916.811.753.4215.0613.39
CVGICommercial V20190528A23.4722.166.787.2915.3814.89
CVGWCalavo Growe20190528A37.6317.1810.4712.716.714.47
CVICVR ENERGY,20190528A14.135.922.572.983.352.94
CVIACovia Holdin20190528A62.3339.0610.2114.4628.8524.61
CVLTCommault Sys20190528A13.7424.975.897.0119.0817.96
CVLYCodorus Vall20190528A555.80209.75164.06200.6045.699.15
CVMCel-Sci Corp20190528A54.8847.424.7218.8842.7028.54
CVNACarvana Co.20190528A14.016.692.853.543.833.15
CVRChicago Rive20190528A756.32177.04164.18176.8612.870.19
CVSCVS HEALTH C20190528A2.062.500.831.001.671.51
CVTICovenant Tra20190528A29.7318.296.647.7411.6410.54
CVUCPI Aerostru20190528A178.6388.9684.5885.164.373.80
CVVCVD Equipmen20190528A319.91303.13297.94297.485.205.65
CVXChevron Corp20190528A1.661.140.470.580.670.56
CVYInvesco Zack20190528ETF24.1522.2117.3622.014.850.20
CWCurtiss-Wrig20190528A20.116.792.883.203.913.58
CWBSPDR Bloombe20190528ETF2.1313.5414.2213.62-0.52-0.01
CWBCCommunity We20190528A188.7469.3769.3769.370.000.00
CWBRCohBar, Inc.20190528A203.97158.93130.72121.0328.2137.90
CWCOConsolidated20190528A38.8550.4827.9826.1222.5124.36
CWEBDirexion Dai20190528ETF24.0313.9611.8710.492.093.47
CWENClearway Ene20190528A10.035.602.703.262.902.33
CWENAClearway Ene20190528A16.688.314.374.523.953.80
CWHCamping Worl20190528A12.3910.876.286.134.584.75
CWISPDR MSCI AC20190528ETF3.275.164.454.560.710.60
CWKCushman & Wa20190528A11.058.18-2.701.0710.897.12
CWSAdvisorShare20190528ETF43.8126.7924.3423.592.453.20
CWSTCasella Wast20190528A21.7914.432.432.7212.0011.71
CWTCalifornia W20190528A14.375.901.651.714.254.19
CXDCChina XD Pla20190528A189.89133.71104.53104.9529.1828.76
CXOCONCHO RESOU20190528A9.314.121.431.892.692.22
CXPCOLUMBIA PRO20190528A5.473.901.531.732.372.17
CXSEWisdomTree T20190528ETF23.7814.507.7711.836.722.66
CXWCoreCivic, I20190528A9.186.453.193.283.273.18
CYCypress Semi20190528A6.567.201.021.726.185.48
CYANCyanotech Co20190528A401.11342.98309.38298.2833.5944.69
CYBWisdomTree20190528ETF80.6534.1934.5234.52-0.33-0.33
CYBECyberoptics20190528A154.77149.41125.15126.9324.2622.47
CYBRCyberArk Sof20190528A11.066.770.512.916.263.86
CYCCCyclacel Pha20190528A115.74116.2599.14101.7317.1114.52
CYCNCyclerion Th20190528A162.8834.8916.6017.5118.2917.38
CYDChina Yuchai20190528A56.7430.6512.8212.6217.8318.04
CYHCommunity He20190528A32.1824.3011.9111.8212.3912.47
CYRNCYREN Ltd.20190528A408.66422.20209.48209.48212.72212.72
CYTKCytokinetics20190528A26.3317.44-0.637.8118.079.63
CZAInvesco Zack20190528ETF19.2425.3124.8624.860.450.45
CZNCCitizens & N20190528A182.5478.1575.5175.512.632.63
CZRCaesars Ente20190528A11.269.211.972.737.246.47
CZWICitizens Com20190528A374.90281.82272.41277.869.413.96
CZZCosan Limite20190528A11.7210.269.048.981.221.28
DDominion Ene20190528A2.332.540.921.171.621.38
DACDanaos Corpo20190528A364.56163.47163.70163.70-0.23-0.23
DAIOData I/O Cor20190528A127.16108.7576.0578.6432.7030.11
DAKTDaktronics I20190528A35.7825.4114.9416.2310.479.18
DALDelta Air Li20190528A2.501.970.160.691.801.28
DALIFirst Trust20190528ETF14.7318.6117.4917.491.111.11
DALTAnfield Capi20190528ETF52.1439.6539.6539.570.000.08
DANDana Incorpo20190528A7.196.011.792.324.223.69
DARDARLING INGR20190528A6.515.661.932.173.733.49
DAREDare Bioscie20190528A285.91234.38238.95239.06-4.57-4.68
DAUDExchange-Tra20190528ETN14.468.077.811.730.266.35
DAXGlobal X Fun20190528ETF201.59121.96121.96121.960.000.00
DBDeutsche Ban20190528A14.1910.983.635.517.355.47
DBAWXtrackers MS20190528ETF17.1611.7710.6111.731.160.04
DBDDiebold Nixd20190528A13.9310.42-10.86-0.2421.2810.66
DBEFXtrackers MS20190528ETF3.262.641.581.721.070.92
DBEMXtrackers MS20190528ETF92.0858.5258.6858.68-0.16-0.16
DBEUXtrackers MS20190528ETF3.482.900.330.762.562.14
DBEZXtrackers MS20190528ETF6.474.183.294.310.89-0.13
DBGRXtrackers MS20190528ETF18.3013.2911.8113.301.480.00
DBIDesigner Bra20190528A7.844.920.320.104.604.83
DBJPXtrackers MS20190528ETF6.712.123.702.56-1.58-0.43
DBLVAdvisorShare20190528ETF50.6887.73-1.223.8088.9583.94
DBMFiM DBi Manag20190528ETF19.9811.7111.7111.710.000.00
DBVTDBV Technolo20190528A64.2829.4716.4517.9313.0211.54
DBXDropbox, Inc20190528A5.148.426.853.591.573.22
DCARDropCar, Inc20190528A239.04205.70172.38175.0133.3230.70
DCHFExchange-Tra20190528ETN31.99
DCIDonaldson Co20190528A11.195.511.761.993.743.52
DCODucommun Inc20190528A39.7320.1114.8715.665.244.46
DCOMDime Communi20190528A13.7013.420.811.3412.6112.08
DCPDCP Midstrea20190528A17.226.365.145.531.220.83
DCPHDeciphera Ph20190528A88.8742.5019.4520.6323.0621.87
DDD3D Systems C20190528A12.5010.423.943.786.486.63
DDGProshares Sh20190528ETF53.9024.9827.9627.96-2.97-2.97
DDIVFirst Trust20190528ETF21.0111.5811.5811.580.000.00
DDLSWisdomTree D20190528ETF36.4029.9530.2030.06-0.25-0.11
DDMProShares Ul20190528ETF2.541.99-2.02-0.204.012.19
DDSDillards Inc20190528A23.919.983.674.876.315.11
DDWMWisdomTree D20190528ETF28.6718.4319.0015.92-0.572.51
DEDeere & Comp20190528A5.235.670.650.925.024.75
DEAEasterly Gov20190528A6.816.191.853.034.343.16
DECKDeckers Outd20190528A10.346.072.622.993.453.08
DEEFXtrackers FT20190528ETF62.6338.6938.6938.690.000.00
DEFInvesco Defe20190528ETF23.149.229.359.21-0.130.01
DEFAiShares Adap20190528ETF71.2813.0213.0213.020.000.00
DEIDouglas Emme20190528A4.982.971.371.571.601.41
DELLDell Technol20190528A9.354.740.501.474.243.28
DEMWisdomTree E20190528ETF3.072.371.431.620.950.75
DENNDENNY'S CORP20190528A10.449.921.691.188.238.74
DESWisdomTree U20190528ETF6.355.903.375.022.530.88
DESPDespegar.com20190528A25.288.28-6.16-4.9014.4513.18
DEURExchange-Tra20190528ETN19.1016.2116.2116.210.000.00
DEUSXtrackers Ru20190528ETF15.5010.899.8211.741.07-0.85
DEWWisdomTree G20190528ETF14.558.708.708.700.000.00
DFEWisdomTree E20190528ETF7.804.133.823.790.310.34
DFENDirexion Dai20190528ETF19.6820.5210.0411.3110.489.22
DFFNDIFFUSION PH20190528A141.08103.0745.9661.2257.1141.84
DFINDonnelley Fi20190528A22.529.652.462.737.186.91
DFJWisdomTree J20190528ETF9.609.004.086.824.922.18
DFNDReality Shar20190528ETF84.41203.1829.9629.96173.22173.22
DFNLDavis Select20190528ETF61.8832.1435.5437.69-3.40-5.55
DFSDiscover Fin20190528A2.711.920.710.881.211.04
DFVLiPath US Tre20190528ETF89.10
DFVSiPath US Tre20190528ETF99.206.636.636.630.000.00
DGDollar Gener20190528A3.511.961.040.980.920.98
DGAZVelocityShar20190528ETN23.0219.2111.9912.187.227.03
DGBPExchange-Tra20190528ETN37.2722.8921.5822.891.320.00
DGICADonegal Grou20190528A115.6949.3812.9514.4936.4234.89
DGICBDonegal Grou20190528A1439.83507.4166.4166.41441.00441.00
DGIIDigi Interna20190528A38.5433.941.184.1732.7529.77
DGLDVelocityShar20190528ETF5.594.901.100.553.804.35
DGLYDigital Ally20190528A107.76104.6326.4027.7778.2376.86
DGPDB Gold Doub20190528ETN72.3435.0120.1323.6814.8811.33
DGREWisdomTree T20190528ETF38.8055.5650.3751.915.193.65
DGROiShares Core20190528ETF2.729.699.529.600.170.09
DGRSWisdomTree T20190528ETF24.6716.6816.0316.460.650.22
DGRWWisdomTree T20190528ETF3.072.522.142.270.380.26
DGSWisdomTree E20190528ETF15.3416.3215.7415.800.580.52
DGTSPDR Global20190528ETF25.8913.666.677.456.996.21
DGXQuest Diagno20190528A5.783.251.312.011.941.24
DGZDB Gold Shor20190528ETN81.7768.9868.9868.980.000.00
DHID.R. Horton20190528A2.752.280.921.181.361.10
DHILDiamond Hill20190528A187.9186.5276.4073.0810.1213.44
DHRDanaher Corp20190528A4.162.611.851.690.760.92
DHSWisdomTree U20190528ETF4.152.862.652.570.210.29
DHTDHT HOLDINGS20190528A18.0415.303.376.8211.928.47
DHXDHI Group, I20190528A42.5149.1629.6830.6219.4818.54
DIASPDR Dow Jon20190528ETF0.682.572.472.620.10-0.04
DIALColumbia Div20190528ETF7.5310.239.429.420.810.81
DIGProShares Ul20190528ETF6.076.750.991.455.765.29
DIMWisdomTree I20190528ETF14.9619.0119.0019.010.010.00
DINDine Brands20190528A27.1310.640.772.079.878.57
DINTDavis Select20190528ETF47.2330.2724.3730.085.900.18
DIODDiodes Inc20190528A22.0215.103.183.9811.9211.11
DISThe Walt Dis20190528A1.561.180.380.460.810.73
DISCADiscovery, I20190528A4.294.080.630.903.463.18
DISCBDiscovery, I20190528A665.71732.13732.13732.130.000.00
DISCKDiscovery, I20190528A4.553.820.590.963.242.86
DISHDISH Network20190528A5.757.343.584.853.752.50
DITAMCON Distri20190528A249.92155.16155.16155.160.000.00
DIVGlobal X Sup20190528ETF7.957.952.227.685.730.27
DIVAAGFiQ Hedged20190528ETF65.8724.2822.4024.281.880.00
DIVBiShares U.S.20190528ETF18.7417.8817.8817.880.000.00
DIVCC-Tracks Exc20190528ETN117.8748.0934.6247.8413.470.24
DIVOAmplify CWP20190528ETF37.4021.6117.8119.053.802.56
DIVYReality Shar20190528ETF117.1128.1217.9928.1210.120.00
DJCIETRACS Linke20190528ETN30.475.895.895.890.000.00
DJDInvesco Dow20190528ETF9.587.046.666.690.380.35
DJPiPath Bloomb20190528ETN4.674.184.093.930.090.25
DJPYExchange-Tra20190528ETN13.848.4412.6612.66-4.22-4.22
DKDelek US Hol20190528A14.115.471.691.763.783.70
DKLDELEK LOGIST20190528A114.5249.2445.6447.053.602.19
DKSDick's Sport20190528A4.954.120.561.643.572.48
DLADelta Appare20190528A173.6896.6460.4476.9836.2019.66
DLBDolby Labora20190528A9.063.961.111.722.852.24
DLBRVelocityShar20190528ETN143.15
DLHCDLH Holdings20190528A180.2276.7235.1961.5841.5415.14
DLNWisdomTree U20190528ETF2.843.972.073.291.900.69
DLNGDYNAGAS LNG20190528A124.16174.03126.01131.7948.0242.24
DLPHDelphi Techn20190528A15.957.504.324.033.183.48
DLPNDolphin Ente20190528A383.68443.09375.40375.4067.6967.69
DLRDigital Real20190528A4.642.220.911.101.311.12
DLSWisdomTree I20190528ETF9.805.875.795.460.080.41
DLTHDuluth Holdi20190528A17.5710.371.480.708.869.65
DLTRDollar Tree20190528A3.582.820.280.602.542.23
DLXDeluxe Corpo20190528A13.856.403.013.343.393.06
DMACDiaMedica Th20190528A520.31370.37370.37370.370.000.00
DMLPDorchester M20190528A89.5774.8658.2759.8216.6015.04
DMPIDelMar Pharm20190528A523.52567.48146.63228.01420.85339.46
DMRCDigimarc Cor20190528A48.9221.5012.5114.268.997.24
DMREDeltaShares20190528ETF52.11
DMRLDeltaShares20190528ETF41.8520.4510.6616.469.793.99
DMRMDeltaShares20190528ETF45.751.503.883.88-2.37-2.37
DMRSDeltaShares20190528ETF51.105.156.72-24.85-1.5730.00
DNJRGolden Bull20190528A350.58245.91192.43202.7553.4843.16
DNKNDunkin' Bran20190528A6.983.091.532.021.561.07
DNLWisdomTree G20190528ETF16.798.758.828.75-0.060.00
DNLIDenali Thera20190528A40.8638.847.157.5231.6931.32
DNNDenison Mine20190528A75.8294.6761.5266.2933.1528.38
DNOWNOW INC.20190528A9.6110.233.003.547.246.70
DNRDenbury Reso20190528A64.7548.7324.4723.9124.2324.79
DODiamond Offs20190528A12.8510.982.703.728.287.25
DOCPHYSICIANS R20190528A5.535.891.951.973.953.92
DOCUDocuSign, In20190528A10.627.160.984.236.172.93
DOGProShares Sh20190528ETF1.791.710.090.531.621.18
DOGSArrow Dogs o20190528ETF54.10
DOGZDogness (Int20190528A321.27172.34136.38117.6035.9654.73
DOLWisdomTree I20190528ETF15.569.459.299.300.160.15
DOMODomo, Inc. C20190528A40.3819.2913.5614.655.734.64
DONWisdomTree U20190528ETF3.383.153.403.40-0.24-0.25
DOOWisdomTree i20190528ETF16.0614.2911.6811.682.612.61
DOOOBRP Inc. Com20190528A26.4725.0620.8821.834.183.23
DOORMASONITE INT20190528A28.7210.155.466.284.693.87
DORMDorman Produ20190528A33.6515.947.337.688.618.35
DOVDover Corpor20190528A5.752.270.470.671.801.61
DOWDow Inc.20190528A3.172.570.450.512.122.05
DOXAmdocs Limit20190528A6.102.510.040.452.472.06
DPSTDirexion Dai20190528ETF25.0928.0222.5023.135.524.89
DPWDPW Holdings20190528A100.89112.0780.8992.5831.1819.49
DPZDomino's Piz20190528A15.477.883.433.834.464.06
DRADDigirad Corp20190528A272.83165.81120.48119.9745.3345.84
DREDuke Realty20190528A3.463.400.990.812.412.59
DRHDiamondRock20190528A9.628.373.994.544.383.82
DRIDarden Resta20190528A4.772.820.540.962.281.86
DRIODarioHealth20190528A91.58177.5070.6170.62106.89106.88
DRIPDirexion Dai20190528ETF7.657.324.054.233.283.10
DRIVGlobal X Aut20190528ETF34.0236.6827.7536.648.930.04
DRNDirexion Dai20190528ETF61.2734.6123.8528.3510.766.26
DRNADicerna Phar20190528A39.4341.082.8616.0038.2225.07
DRQDril-Quip, I20190528A26.5714.057.168.136.895.92
DRRMarket Vecto20190528ETN333.84318.50318.50318.500.000.00
DRRXDurect Corp20190528A52.2234.9515.6116.9519.3418.01
DRSKAptus Define20190528ETF17.8312.9910.4110.362.582.63
DRVDirexion Dai20190528ETF25.7520.4214.2017.106.233.32
DRWWisdomTree G20190528ETF13.7313.781.011.0112.7712.77
DSDrive Shack20190528A33.2619.288.508.0910.7911.19
DSEDuff & Phelp20190528A48.2225.5824.9224.850.660.73
DSGXDescartes Sy20190528A11.178.364.044.224.334.14
DSIiShares MSCI20190528ETF3.682.361.201.681.160.69
DSKEDaseke, Inc.20190528A46.0847.4119.4720.1727.9327.24
DSLVVelocityShar20190528ETF17.5512.378.058.464.323.91
DSPGDSP Group In20190528A59.0221.5710.6512.1610.929.41
DSSDocument Sec20190528A195.43354.59275.94302.6078.6652.00
DSSIDiamond S Sh20190528A144.0964.2838.2039.5226.0924.77
DSTLDistillate U20190528ETF16.1811.1210.1910.610.920.51
DSWLDeswell Indu20190528A349.67110.0785.0985.8124.9724.25
DSXDiana Shippi20190528A39.0536.629.8111.6726.8124.95
DTDWisdomTree U20190528ETF3.813.101.981.821.121.28
DTEDTE Energy C20190528A3.962.210.961.161.251.05
DTEADAVIDsTEA In20190528A143.69129.44113.01113.4016.4316.04
DTECALPS Disrupt20190528ETF154.2169.5063.2763.446.236.06
DTHWisdomTree I20190528ETF17.6013.3913.6013.60-0.21-0.21
DTILPrecision Bi20190528A85.6743.2424.8025.8618.4317.37
DTNWisdomTree U20190528ETF4.223.713.253.290.460.43
DTODB Crude Oil20190528ETN208.45132.30116.97125.4715.336.83
DTSSDatasea Inc.20190528A1437.321389.351294.371294.3794.9994.99
DTULiPath US Tre20190528ETF97.26
DTUSiPath US Tre20190528ETF148.4442.1342.1342.130.000.00
DTYLiPath US Tre20190528ETF73.90
DUGProShares Ul20190528ETF9.238.325.956.072.362.24
DUKDuke Energy20190528A2.122.230.470.491.761.74
DURAVanEck Vecto20190528ETF10.6813.5612.0312.031.531.53
DUSADavis Select20190528ETF49.2033.7133.7133.710.000.00
DUSLDirexion Dai20190528ETF34.9017.0411.3612.455.674.59
DUSTDirexion Dai20190528ETF4.974.431.691.802.742.63
DVADaVita Inc.20190528A6.153.020.490.932.522.08
DVAXDynavax Tech20190528A21.4921.450.486.1920.9915.29
DVLUFirst Trust20190528ETF34.007.197.197.190.000.00
DVNDevon Energy20190528A4.033.590.050.353.543.24
DVOLFirst Trust20190528ETF15.6412.5714.1514.26-1.58-1.70
DVPDeep Value E20190528ETF19.678.687.337.041.351.64
DVYiShares Sele20190528ETF1.891.740.240.361.511.39
DVYAiShares Asia20190528ETF25.8012.3611.5711.570.790.79
DVYEiShares Emer20190528ETF8.0216.4415.6615.650.780.79
DWASInvesco DWA20190528ETF17.357.956.616.791.341.15
DWATArrow Invest20190528ETF104.11
DWCRArrow DWA Co20190528ETF49.76
DWFISPDR Dorsey20190528ETF21.547.177.177.170.000.00
DWLDDavis Select20190528ETF28.4213.5512.2212.681.330.88
DWMWisdomTree I20190528ETF15.3914.349.3612.784.981.56
DWMCAdvisorShare20190528ETF48.684.524.524.520.000.00
DWMFWisdomTree I20190528ETF23.4612.4512.4512.450.000.00
DWPPFirst Trust20190528ETF39.0720.2220.2220.220.000.00
DWSHAdvisorShare20190528ETF33.0621.4117.1617.684.263.74
DWSNDawson Geoph20190528A147.76116.95114.54114.042.412.91
DWXSPDR S&P Int20190528ETF10.058.138.337.35-0.210.78
DXDynex Capita20190528A17.6211.058.807.762.243.29
DXCDXC Technolo20190528A3.963.131.301.751.831.39
DXCMDexCom, Inc.20190528A13.6012.763.844.818.927.96
DXDProShares Ul20190528ETF3.452.870.150.672.732.20
DXGEWisdomTree G20190528ETF226.0277.5180.8080.83-3.29-3.33
DXJWisdomTree J20190528ETF2.136.815.635.751.181.07
DXJSWisdomTree J20190528ETF310.66286.55269.63269.6316.9216.92
DXLGDestination20190528A158.8561.1852.8344.438.3516.75
DXPEDXP Enterpri20190528A71.2430.2116.6516.7613.5613.45
DXYNDixie Group20190528A562.24336.22309.62309.6226.6026.60
DYDycom Indust20190528A20.978.344.324.774.023.57
DYAIDyadic Inter20190528A244.2391.7780.9682.0110.819.75
DYLSWisdomTree D20190528ETF17.448.088.338.13-0.25-0.05
DYNFBlackRock U.20190528ETF8.4823.4823.6123.61-0.13-0.13
DYNTDynatronics20190528A1083.697245.20911.37911.376333.836333.83
DZKDirexion Dai20190528ETF72.8129.4513.5513.5515.9015.90
DZSIDASAN Zhone20190528A78.8090.6640.1343.1650.5347.50
DZZDB Gold Doub20190528ETN59.1943.6246.8543.62-3.230.00
EAElectronic A20190528A4.182.981.042.181.950.81
EAFGrafTech Int20190528A14.506.113.173.902.942.21
EAGGiShares ESG20190528ETF7.646.596.596.590.000.00
EARNELLINGTON RE20190528A20.8511.059.899.641.161.41
EARSAuris Medica20190528A151.91106.6581.0256.1725.6450.48
EASGXtrackers MS20190528ETF19.3920.4212.2612.268.178.17
EASIAmplify EASI20190528ETF13.3213.9713.9713.970.000.00
EASTEASTSIDE DIS20190528A171.55158.26129.48149.6028.788.66
EATBrinker Inte20190528A10.345.132.432.682.702.45
EBEventbrite,20190528A25.1212.269.7611.602.500.67
EBAYeBay Inc20190528A2.903.090.190.682.912.41
EBFEnnis, Inc.20190528A23.9210.826.818.184.012.64
EBIXEbix Inc20190528A37.3417.304.668.8912.648.41
EBIZGlobal X E-c20190528ETF32.5326.2522.9426.253.310.00
EBMTEagle Bancor20190528A226.07179.84119.75124.4060.0955.44
EBNDSPDR Bloombe20190528ETF8.834.394.434.43-0.05-0.04
EBSEmergent Bio20190528A22.0012.112.354.869.767.25
EBSBMeridian Ban20190528A14.8114.166.767.347.406.83
EBTCEnterprise B20190528A279.85139.48139.53139.62-0.05-0.14
ECHiShares MSCI20190528ETF4.383.830.691.103.152.74
ECHOEcho Global20190528A23.2810.49-1.202.0011.688.48
ECLEcolab, Inc.20190528A3.712.10-0.79-0.292.882.38
ECNSiShares MSCI20190528ETF67.9463.2462.8963.680.36-0.43
ECOLUS Ecology,20190528A51.5117.7210.9710.916.756.81
ECOMCHANNELADVIS20190528A41.2518.581.033.5117.5515.07
ECONColumbia Eme20190528ETF7.999.348.528.580.820.76
ECORelectroCore,20190528A142.20101.4358.1360.6543.2940.78
ECOWPacer Emergi20190528ETF77.98
ECPGEncore Capit20190528A17.9316.311.880.1414.4216.17
ECTECA Marcellu20190528A92.41109.80109.65109.650.160.16
EDConsolidated20190528A2.451.520.410.691.110.83
EDCDirexion Dai20190528ETF9.314.881.031.873.853.01
EDENiShares MSCI20190528ETF35.2125.7324.8924.980.850.76
EDITEditas Medic20190528A26.6718.652.173.9616.4814.69
EDIVSPDR S&P Eme20190528ETF20.3011.729.6010.012.131.72
EDNTEdison Natio20190528A377.35295.24300.57300.01-5.33-4.77
EDOGALPS Emergin20190528ETF44.1229.6330.9429.63-1.300.00
EDOWFirst Trust20190528ETF13.837.837.457.830.380.00
EDRYEuroDry Ltd.20190528A127.49111.2064.1277.4447.0833.76
EDUCEducational20190528A295.16252.06257.03257.24-4.97-5.18
EDVVanguard Wor20190528ETF5.262.631.752.070.880.56
EDZDirexion Dai20190528ETF6.007.353.805.373.561.98
EEEl Paso Elec20190528A13.724.841.892.042.942.80
EEFTEuronet Worl20190528A13.5211.681.825.389.866.30
EEHELEMENTS Lin20190528ETN468.85
EELVInvesco S&P20190528ETF44.3720.7821.6623.74-0.88-2.95
EEMiShares MSCI20190528ETF2.493.272.102.261.171.01
EEMAiShares MSCI20190528ETF24.5214.75-1.13-0.0515.8914.81
EEMDAAM S&P Emer20190528ETF49.4720.0810.5410.609.549.49
EEMOInvesco S&P20190528ETF77.6961.166.8516.5754.3144.59
EEMSiShares MSCI20190528ETF35.1428.7027.3327.651.361.05
EEMViShares Edge20190528ETF2.051.850.971.080.880.77
EESWisdomTree U20190528ETF14.625.213.664.231.550.98
EETProShares Ul20190528ETF65.9165.2363.2651.151.9714.08
EEVProShares Tr20190528ETF8.766.323.245.083.081.24
EEXEmerald Hold20190528A28.6115.746.067.029.688.72
EFAiShares MSCI20190528ETF1.552.431.511.770.930.66
EFADProShares MS20190528ETF19.209.748.739.241.010.50
EFASGlobal X MSC20190528ETF60.1715.3515.3515.350.000.00
EFAViShares Edge20190528ETF1.421.901.621.690.280.21
EFAXSPDR MSCI EA20190528ETF31.2536.1824.8132.4911.373.70
EFCEllington Fi20190528A10.607.33-1.021.938.355.40
EFGiShares MSCI20190528ETF10.926.416.166.220.250.20
EFNLiShares MSCI20190528ETF33.4514.2721.1923.92-6.92-9.65
EFOProShares Ul20190528ETF82.1288.2088.2088.200.000.00
EFOIEnergy Focus20190528A347.08276.01239.37238.7936.6537.22
EFSCEnterprise F20190528A26.114.733.101.841.632.88
EFUProShares Tr20190528ETF40.9329.2224.8023.754.425.47
EFViShares MSCI20190528ETF2.135.741.041.064.724.70
EFXEquifax, Inc20190528A4.472.400.931.031.471.37
EFZProShares Tr20190528ETF7.735.995.245.710.750.28
EGANeGain Corpor20190528A37.2426.836.359.1820.4817.65
EGBNEagle Bancor20190528A18.688.583.764.054.834.53
EGHT8x8, Inc. Co20190528A8.015.532.703.622.841.91
EGLEEagle Bulk S20190528A37.9736.9815.6517.0321.3319.96
EGOEldorado Gol20190528A27.7723.146.808.4416.3014.68
EGOVNIC Inc20190528A18.5115.163.323.8011.8411.37
EGPEastGroup Pr20190528A13.345.041.802.533.242.51
EGPTVanEck Vecto20190528ETF93.7924.5915.5118.819.085.78
EGRXEagle Pharma20190528A44.1621.253.214.4618.0416.79
EGYVaalco Energ20190528A65.0363.5050.5847.7912.9315.86
EHCEncompass He20190528A8.763.971.761.612.212.37
EHTHeHealth, Inc20190528A33.0016.129.1410.746.985.39
EIDOiShares MSCI20190528ETF4.222.170.280.461.891.71
EIDXEidos Therap20190528A123.2338.9319.5121.2719.4217.65
EIGEmployers Ho20190528A24.1411.144.886.016.265.14
EIGIEndurance In20190528A28.1481.318.049.5473.2771.77
EIGREiger BioPha20190528A36.2624.9516.5016.558.458.40
EIRLiShares MSCI20190528ETF35.7727.8126.5527.851.27-0.04
EISiShares MSCI20190528ETF40.7913.0610.4512.472.610.59
EIXEdison Inter20190528A4.852.710.671.002.041.72
EKARIdeanomics N20190528ETF70.9228.3428.3428.340.000.00
EKSOEkso Bionics20190528A89.5685.4970.9269.7914.5815.71
ELThe Estee La20190528A4.812.680.430.742.251.94
ELANElanco Anima20190528A8.114.570.731.143.843.43
ELDWisdomTree E20190528ETF52.1957.0019.4923.4037.5133.60
ELFe.l.f. Beaut20190528A21.5412.124.384.607.757.52
ELGXEndologix In20190528A28.1318.385.605.7412.7812.64
ELLOEllomay Capi20190528A738.62374.25-1344.17-1344.171718.431718.43
ELMDElectromed,20190528A314.99183.94173.16172.8910.7811.05
ELOXEloxx Pharma20190528A225.1984.2162.5061.1321.7123.08
ELSEquity Lifes20190528A5.843.101.171.331.931.77
ELSEElectro-Sens20190528A266.47
ELTKEltek Ltd20190528A356.20262.43221.18240.4741.2621.97
ELVTElevate Cred20190528A40.2127.0215.1712.6811.8514.34
ELYCallaway Gol20190528A8.654.820.640.574.174.25
EMAGVanEck Vecto20190528ETF148.60148.59148.59148.590.000.00
EMANeMagin Corpo20190528A140.52100.7269.2999.1531.431.57
EMBiShares J.P.20190528ETF1.011.220.740.680.480.54
EMBHiShares Inte20190528ETF31.0216.1416.1416.140.000.00
EMCBWisdomTree E20190528ETF80.1235.8935.8935.890.000.00
EMCGWisdomTree E20190528ETF53.4836.7436.6036.740.140.00
EMDVProShares MS20190528ETF88.4314.1812.9612.961.221.22
EMEEMCOR Group,20190528A16.255.452.213.003.242.44
EMFMGlobal X MSC20190528ETF65.1253.3348.6251.974.711.36
EMGFiShares Edge20190528ETF21.3611.0110.0010.301.010.71
EMHYiShares J.P.20190528ETF7.136.825.395.801.421.02
EMIFiShares Emer20190528ETF53.9553.6554.7353.65-1.070.00
EMIHXtrackers Em20190528ETF599.8319.1619.1619.160.000.00
EMKREmcore Corp20190528A95.8068.0631.4246.3536.6421.72
EMLEastern Comp20190528A366.51188.30188.30188.300.000.00
EMLCVanEck Vecto20190528ETF3.083.822.933.130.890.70
EMLPFirst Trust20190528ETF4.402.900.711.132.201.77
EMMFWisdomTree E20190528ETF159.6517.2417.2417.240.000.00
EMMSEmmis Commun20190528A132.90113.6391.2490.2922.3923.34
EMNEastman Chem20190528A8.208.052.122.295.945.77
EMPEntergy Miss20190528A8.128.99-0.082.929.076.07
EMQQEMQQ The Eme20190528ETF13.1225.0225.0824.57-0.060.45
EMREmerson Elec20190528A2.642.880.540.672.342.21
EMSGXtrackers MS20190528ETF37.1010.3110.3110.310.000.00
EMSHProShares Sh20190528ETF51.9020.1020.1020.100.000.00
EMTLSPDR DoubleL20190528ETF21.4719.1218.3018.620.820.50
EMTYProShares De20190528ETF20.69129.00129.00129.000.000.00
EMXEMX Royalty20190528A138.98129.07-28.55-56.20157.62185.27
EMXCiShares MSCI20190528ETF48.5932.1528.8731.393.280.76
ENBEnbridge, In20190528A2.672.670.450.562.222.12
ENBLENABLE MIDST20190528A11.455.903.423.832.472.07
ENDPEndo Interna20190528A19.4017.603.235.2914.3712.31
ENFRAlerian Ener20190528ETF19.259.418.838.880.580.52
ENGENGlobal Cor20190528A584.04269.47239.48239.6029.9929.87
ENLCENLINK MIDST20190528A9.458.762.273.526.495.24
ENLVEnlivex Ther20190528A572.30645.10508.83645.10136.270.00
ENOBEnochian Bio20190528A84.54113.3998.63107.2014.776.19
ENORiShares MSCI20190528ETF49.3043.6329.6831.2113.9512.43
ENPHEnphase Ener20190528A8.4610.013.653.976.366.04
ENREnergizer Ho20190528A10.554.590.531.234.063.36
ENSEnerSys, Inc20190528A20.328.032.753.845.284.19
ENSGThe Ensign G20190528A22.4014.664.794.679.869.99
ENSVEnservco Cor20190528A329.47289.04280.31280.388.738.66
ENTGlobal Eagle20190528A95.9286.9870.0068.0216.9818.96
ENTAEnanta Pharm20190528A42.5623.6415.9217.937.725.72
ENTGEntegris Inc20190528A8.866.12-1.080.007.196.11
ENTRERShares Ent20190528ETF27.6815.3915.3915.390.000.00
ENTXEntera Bio L20190528A1120.09795.83601.74658.39194.09137.44
ENVENVESTNET, I20190528A21.078.024.735.343.302.69
ENVAEnova Intern20190528A22.8612.90-1.19-3.3414.0916.24
ENZEnzo Biochem20190528A77.3954.6041.2040.6213.4113.98
ENZLiShares Trus20190528ETF23.2217.7513.0013.354.754.39
EOGEOG Resource20190528A4.622.821.421.751.401.07
EOLSEvolus, Inc.20190528A46.0934.9417.9424.6017.0010.34
EPAMEPAM SYSTEMS20190528A10.805.162.482.752.682.40
EPAYBottomline T20190528A16.3916.444.915.1511.5311.30
EPCEdgewell Per20190528A11.595.412.772.622.632.79
EPDEnterprise P20190528A3.573.051.731.321.171.74
EPHEiShares MSCI20190528ETF7.395.463.624.111.851.37
EPIWisdomTree I20190528ETF3.8313.715.9411.257.772.45
EPIXESSA Pharma20190528A634.16962.21962.21962.210.000.00
EPMEvolution Pe20190528A36.9056.8430.1631.6726.6725.17
EPOLiShares MSCI20190528ETF4.774.21-0.57-0.314.794.52
EPPiShares MSCI20190528ETF2.272.280.971.311.310.97
EPREPR Properti20190528A6.974.012.072.371.941.64
EPRFInnovator S&20190528ETF22.3921.257.9310.6013.3210.65
EPRTEssential Pr20190528A16.035.471.361.534.113.94
EPSWisdomTree U20190528ETF18.7017.422.882.8014.5514.62
EPSNEpsilon Ener20190528A494.84327.57187.65194.03139.92133.54
EPUiShares MSCI20190528ETF13.756.864.855.112.011.75
EPVProShares Ul20190528ETF99.0476.2865.6266.1310.6510.15
EPZMEpizyme, Inc20190528A24.2311.183.464.017.727.17
EQEquillium, I20190528A542.25326.41321.90322.564.513.85
EQALInvesco Russ20190528ETF6.924.973.884.651.090.32
EQBKEquity Bancs20190528A53.0224.837.4310.4017.4014.43
EQCEquity Commo20190528A5.313.111.251.031.862.08
EQHEquitable Ho20190528A5.264.110.110.864.013.25
EQIXEquinix, Inc20190528A9.204.241.622.132.622.11
EQLALPS Equal S20190528ETF5.655.197.026.28-1.83-1.09
EQMEQM Midstrea20190528A13.715.712.772.492.943.22
EQREquity Resid20190528A4.222.300.370.731.931.57
EQRRProShares Eq20190528ETF17.6796.0996.0996.090.000.00
EQSEquus Total20190528A356.39238.26230.22238.268.040.00
EQTEQT CORP20190528A6.127.950.461.637.506.34
EQWLInvesco S&P20190528ETF28.8348.5348.7348.93-0.20-0.39
ERAERA GROUP IN20190528A62.1024.8211.7112.9213.1111.90
ERFEnerplus Cor20190528A13.3614.143.964.3210.189.83
ERIEldorado Res20190528A20.0011.522.462.909.068.62
ERIEErie Indemni20190528A21.338.652.013.686.644.97
ERIIEnergy Recov20190528A24.6829.656.906.7522.7522.90
ERMEquityCompas20190528ETF24.0933.3932.3233.391.070.00
EROSEROS INTERNA20190528A28.3319.138.6710.3710.468.76
ERSXERShares Non20190528ETF115.0078.5678.5678.560.000.00
ERUSiShares MSCI20190528ETF3.203.211.421.081.802.15
ERXDirexion Dai20190528ETF5.728.241.570.826.677.43
ERYDirexion Dai20190528ETF9.9310.428.228.972.201.45
ESEversource E20190528A2.892.020.120.301.901.72
ESBKElmira Savin20190528A122.6743.4455.1755.17-11.74-11.74
ESCAEscalade Inc20190528A115.60107.1655.0755.9052.0951.26
ESEESCO Technol20190528A30.2211.664.987.076.684.59
ESEAEuroseas Ltd20190528A302.36196.89196.75192.320.134.56
ESGFlexShares T20190528ETF10.3610.6310.0110.000.620.63
ESGDiShares Trus20190528ETF10.933.503.173.400.320.09
ESGEiShares, Inc20190528ETF19.569.865.618.944.250.92
ESGGFlexShares S20190528ETF60.3323.7823.7823.780.000.00
ESGNColumbia Sus20190528ETF113.8253.9653.9153.960.050.00
ESGREnstar Group20190528A53.9319.2710.6811.608.597.67
ESGSColumbia Sus20190528ETF45.1537.3237.6437.64-0.32-0.32
ESGUiShares Trus20190528ETF6.596.706.506.460.200.24
ESGVVanguard ESG20190528ETF6.1710.763.704.317.066.44
ESIElement Solu20190528A11.047.843.684.274.153.56
ESLTElbit System20190528A46.3646.8941.5735.555.3211.34
ESMLiShares ESG20190528ETF15.7318.159.9711.508.176.65
ESNTEssent Group20190528A10.173.621.091.592.532.02
ESPEspey Mfg. &20190528A232.88180.07180.07180.070.000.00
ESPOVanEck Vecto20190528ETF15.2013.4011.0513.092.350.31
ESPREsperion The20190528A26.7313.523.063.9610.469.56
ESQEsquire Fina20190528A251.8057.4955.5155.521.991.97
ESRTEMPIRE STATE20190528A6.565.212.001.903.213.31
ESSEssex Proper20190528A11.375.413.083.472.331.94
ESSAESSA Bancorp20190528A114.2567.5841.7156.1125.8711.47
ESTAEstablishmen20190528A142.9772.4122.5428.2249.8844.19
ESTCElastic N.V.20190528A15.797.353.745.203.612.15
ESTEEarthstone E20190528A45.1227.911.412.4326.5025.48
ESXBCommunity Ba20190528A144.9687.2238.5942.6448.6344.58
ETEnergy Trans20190528A6.925.87-0.20-2.055.977.92
ETFCE*Trade Fina20190528A3.186.27-0.77-0.527.046.80
ETHEthan Allen20190528A20.128.211.933.236.284.99
ETHOETF Managers20190528ETF23.11109.818.45145.36101.36-35.54
ETMEntercom Com20190528A17.4212.562.652.989.919.57
ETNEaton Corpor20190528A3.692.070.760.841.301.23
ETONEton Pharmac20190528A200.5656.7631.4930.4225.2726.33
ETREntergy Corp20190528A3.132.131.041.331.090.80
ETRNEquitrans Mi20190528A11.834.572.032.962.551.62
ETSYEtsy, Inc.20190528A8.426.273.442.742.843.53
ETTXEntasis Ther20190528A270.30227.29-1.180.66228.47226.63
EUDGWisdomTree E20190528ETF53.4732.8932.8932.890.000.00
EUDVProShares MS20190528ETF35.1920.1521.0620.14-0.910.00
EUFNiShares MSCI20190528ETF5.494.062.702.921.361.14
EUMProShares Tr20190528ETF5.074.661.321.543.343.12
EUMFWisdomTree E20190528ETF47.1613.40-25.4713.4038.870.00
EUMViShares Edge20190528ETF16.2914.2514.2514.250.000.00
EURLDirexion Dai20190528ETF12.638.041.663.506.384.54
EURNEURONAV NV20190528A11.889.523.243.566.275.93
EURZXtrackers Eu20190528ETF110.6531.0631.0631.060.000.00
EUSAiShares MSCI20190528ETF5.5419.1118.5318.850.590.27
EUSCWisdomTree E20190528ETF69.8535.6635.6635.660.000.00
EVEaton Vance20190528A5.873.241.011.352.231.89
EVAEnviva Partn20190528A36.1621.5810.5310.9811.0510.60
EVBGEverbridge,20190528A23.7010.114.495.315.634.80
EVBNEvans Bancor20190528A425.65146.54134.16135.0212.3911.53
EVCEntravision20190528A37.6526.2713.1613.8913.1212.40
EVEREverQuote, I20190528A114.9464.8829.5830.9235.3033.96
EVFMEvofem Biosc20190528A216.32107.8550.6564.3757.2043.48
EVGNEVOGENE LTD.20190528A204.82242.05223.12241.0118.931.04
EVHEvolent Heal20190528A17.2311.394.234.887.176.52
EVIEVI Industri20190528A139.8188.6136.4752.9552.1435.65
EVKEver-Glory I20190528A1506.641764.271641.181736.55123.0927.72
EVLOEvelo Biosci20190528A409.32247.78241.58238.176.209.61
EVOKEvoke Pharma20190528A125.62103.1062.4661.1640.6441.94
EVOLEvolving Sys20190528A83.2683.3083.3583.32-0.05-0.02
EVOPEVO Payments20190528A26.0118.575.978.4012.6010.16
EVREvercore Inc20190528A15.396.052.732.643.323.42
EVRGEvergy, Inc.20190528A4.334.460.470.503.983.96
EVRIEveri Holdin20190528A10.2810.742.921.357.829.39
EVSIEnvision Sol20190528A184.7978.2542.6046.2135.6432.04
EVTCEVERTEC, INC20190528A11.824.180.820.803.363.39
EVXVanEck Vecto20190528ETF69.5917.206.256.2510.9510.95
EWEdwards Life20190528A5.874.060.621.013.433.05
EWAiShares MSCI20190528ETF4.555.932.263.263.672.67
EWBCEast-West Ba20190528A7.643.970.160.613.823.36
EWCiShares MSCI20190528ETF3.612.991.551.831.441.16
EWCOInvesco Exch20190528ETF19.4413.2713.2013.200.070.07
EWDiShares MSCI20190528ETF3.986.883.943.892.963.02
EWGiShares MSCI20190528ETF3.623.091.262.041.841.04
EWGSiShares MSCI20190528ETF28.7960.9960.9960.990.000.00
EWHiShares MSCI20190528ETF3.963.671.942.041.731.63
EWIiShares MSCI20190528ETF3.753.530.440.993.102.55
EWJiShares MSCI20190528ETF1.871.930.730.881.201.05
EWJEiShares MSCI20190528ETF18.7281.1181.1181.110.000.00
EWJViShares MSCI20190528ETF17.34176.31106.48106.4869.8369.83
EWKiShares MSCI20190528ETF34.5117.1117.7517.75-0.64-0.64
EWLiShares MSCI20190528ETF2.761.690.650.771.040.91
EWMiShares MSCI20190528ETF3.632.390.760.951.621.44
EWMCInvesco S&P20190528ETF8.9611.4810.3611.481.110.00
EWNiShares MSCI20190528ETF3.942.900.271.272.641.63
EWOiShares MSCI20190528ETF33.2411.099.999.981.101.11
EWPiShares MSCI20190528ETF3.562.950.860.962.091.99
EWQiShares MSCI20190528ETF3.393.150.561.332.591.81
EWREInvesco S&P20190528ETF20.4513.6014.0414.17-0.44-0.57
EWSiShares MSCI20190528ETF4.363.292.072.001.221.29
EWTiShares MSCI20190528ETF3.072.570.811.221.761.35
EWUiShares MSCI20190528ETF3.102.471.121.411.351.06
EWUSiShares MSCI20190528ETF57.1246.12-12.89-12.8959.0259.02
EWVProShares Tr20190528ETF78.1164.2464.8365.42-0.59-1.18
EWWiShares MSCI20190528ETF2.322.681.491.661.191.03
EWXSPDR S&P Eme20190528ETF18.1313.8013.0612.720.741.08
EWYiShares MSCI20190528ETF1.801.570.220.521.351.05
EWZiShares MSCI20190528ETF2.492.660.660.822.001.84
EWZSiShares MSCI20190528ETF60.3353.739.0716.9244.6736.81
EXASExact Scienc20190528A13.698.582.052.846.535.74
EXCExelon Corpo20190528A2.092.700.350.542.352.16
EXELExelixis Inc20190528A5.9710.982.292.628.698.36
EXFOEXFO INC.20190528A69.2187.0854.8155.0232.2832.06
EXIiShares Glob20190528ETF14.879.079.268.99-0.190.08
EXKEndeavour Si20190528A58.6457.1045.7645.3311.3411.77
EXLSExlService H20190528A41.2517.696.928.0110.789.69
EXPEagle Materi20190528A12.364.820.971.153.843.67
EXPDExpeditors I20190528A4.652.95-0.300.773.142.80
EXPEExpedia Grou20190528A4.913.361.323.072.050.30
EXPIeXp World Ho20190528A94.2458.5331.5730.1426.9628.40
EXPOExponent Inc20190528A28.0410.783.754.697.036.09
EXPRExpress, Inc20190528A29.2823.824.515.4219.2818.37
EXRExtra Space20190528A4.796.324.214.822.111.50
EXTNExterran Cor20190528A29.2814.814.096.5510.728.26
EXTRExtreme Netw20190528A18.1516.578.069.168.527.41
EYENational Vis20190528A16.1912.432.863.929.588.51
EYEGEyegate Phar20190528A433.51415.15409.78409.785.385.37
EYENEyenovia, In20190528A352.98306.67310.73315.27-4.06-8.60
EYESSecond Sight20190528A112.42360.38189.73191.75170.65168.63
EYLDCambria Emer20190528ETF185.95149.75139.43135.1810.3214.57
EYPTEyePoint Pha20190528A132.0471.3138.6743.3132.6428.00
EZAiShares MSCI20190528ETF3.692.200.340.791.861.41
EZJProShares Ul20190528ETF153.01159.05153.17159.015.890.04
EZMWisdomTree U20190528ETF7.283.692.312.211.381.47
EZPWEzcorp Inc20190528A16.307.721.091.216.636.50
EZUiShare MSCI20190528ETF2.593.682.462.571.221.10
FFord Motor C20190528A10.179.114.094.995.023.94
FAARFirst Trust20190528ETF24.2614.3915.0714.39-0.680.00
FABFirst Trust20190528ETF27.0529.3339.0539.06-9.72-9.73
FADFirst Trust20190528ETF27.8011.74-1.91-1.8813.6513.62
FAFFirst Americ20190528A12.358.093.904.624.193.47
FALNiShares Fall20190528ETF37.5624.8824.4524.450.430.43
FAMIFarmmi, Inc.20190528A116.7499.3572.1865.9427.1633.41
FANFirst Trust20190528ETF17.447.727.086.860.640.86
FANGDiamondback20190528A7.616.651.014.425.642.23
FARMFarmer Bros20190528A49.1029.722.213.3927.5126.33
FAROFaro Technol20190528A70.2440.5720.3421.6720.2318.90
FASDirexion Dai20190528ETF8.086.623.205.083.421.54
FASTFastenal Co20190528A4.264.732.062.452.672.28
FATFAT Brands I20190528A189.40230.13227.91227.892.222.24
FATEFate Therape20190528A23.5512.185.958.006.244.18
FAUSFirst Trust20190528ETF60.76
FAZDirexion Dai20190528ETF11.9210.413.855.416.554.99
FBFacebook, In20190528A1.691.44-0.240.151.681.29
FBCFlagstar Ban20190528A13.805.621.952.263.683.37
FBGXUBS AG FI En20190528ETN59.9831.43-0.181.5031.6229.94
FBHSFORTUNE BRAN20190528A5.262.760.831.121.931.64
FBIOFortress Bio20190528A98.9276.2927.4933.9848.8042.31
FBIZFirst Busine20190528A64.6259.6039.6135.1119.9924.49
FBKFB Financial20190528A44.4318.8110.5111.368.307.44
FBMFoundation B20190528A30.2117.879.6810.818.197.06
FBMSFirst Bancsh20190528A48.0727.475.0811.1722.3916.30
FBNCFirst Bancor20190528A24.4628.535.614.9922.9123.54
FBNDFidelity Tot20190528ETF3.7010.4210.6610.56-0.24-0.15
FBPFirst BanCor20190528A10.128.213.253.884.964.32
FBSSFauquier Ban20190528A282.78194.32109.25109.2585.0885.08
FBTFirst Trust20190528ETF10.377.817.246.020.571.79
FBZFirst Trust20190528ETF42.7729.5932.7632.76-3.17-3.17
FCFranklin Cov20190528A104.8228.459.318.8419.1319.61
FCAFirst Trust20190528ETF120.2082.9993.5195.01-10.52-12.02
FCALFirst Trust20190528ETF23.9120.3220.6019.40-0.280.92
FCANFirst Trust20190528ETF29.4616.9216.9216.920.000.00
FCAPFirst Capita20190528A58.7347.5349.2955.94-1.76-8.41
FCAUFIAT CHRYSLE20190528A7.286.231.872.184.374.05
FCBCFirst Commun20190528A82.0527.1819.1518.808.048.38
FCBPFirst Choice20190528A188.3395.9489.4689.226.486.72
FCCOFirst Commun20190528A125.8676.0953.6853.7322.4122.36
FCCY1st Constitu20190528A184.76103.3699.0998.884.264.48
FCEFFirst Trust20190528ETF42.3036.1735.9435.940.230.23
FCELFuelCell Ene20190528A94.0487.1948.2850.6138.9236.59
FCFFirst Common20190528A9.167.164.382.872.784.67
FCFSFirstCash, I20190528A26.175.955.313.750.642.20
FCGFirst Trust20190528ETF7.266.940.270.826.676.12
FCNFTI Consulti20190528A15.366.701.291.535.415.16
FCNCAFirst Citize20190528A50.1522.5114.8316.807.725.75
FCOMFidelity MSC20190528ETF10.076.684.504.492.192.19
FCORFidelity Cor20190528ETF17.758.557.857.760.690.79
FCPTFour Corners20190528A12.313.770.951.722.822.05
FCTRFirst Trust20190528ETF27.9710.9710.9710.970.000.00
FCVTFirst Trust20190528ETF34.6220.8120.8720.81-0.060.00
FCXFreeport-McM20190528A9.918.863.614.015.254.85
FDBCFidelity D &20190528A286.86218.77166.01175.8252.7542.95
FDDFirst Trust20190528ETF8.6114.696.316.368.408.35
FDEMFidelity Tar20190528ETF18.9349.9030.0847.4519.822.44
FDEVFidelity Tar20190528ETF10.8631.9025.6425.646.276.27
FDHYFidelity Hig20190528ETF19.73232.7019.18232.64213.530.07
FDISFidelity MSC20190528ETF4.815.735.316.660.41-0.93
FDIVFirst Trust20190528ETF18.9916.3016.3016.300.000.00
FDLFirst Trust20190528ETF3.552.420.450.691.981.73
FDLOFidelity Low20190528ETF10.816.636.066.350.570.29
FDMFirst Trust20190528ETF12.869.648.2810.681.36-1.04
FDMOFidelity Mom20190528ETF12.206.144.324.351.831.79
FDNFirst Trust20190528ETF4.054.760.591.134.173.62
FDNIFirst Trust20190528ETF181.1911.8114.6614.66-2.85-2.85
FDPFresh Del Mo20190528A18.237.231.321.845.925.39
FDRRFidelity Div20190528ETF12.9512.138.0012.084.130.05
FDSFactset Rese20190528A11.125.021.792.203.232.82
FDTFirst Trust20190528ETF18.688.478.318.480.15-0.01
FDTSFirst Trust20190528ETF113.3896.7296.7296.720.000.00
FDUSFidus Invest20190528A18.7810.603.763.616.857.00
FDVVFidelity Hig20190528ETF10.6911.749.279.732.502.01
FDXFedEx Corpor20190528A5.213.360.681.362.682.00
FEFirstEnergy20190528A2.538.115.276.502.861.65
FEIMFrequency El20190528A186.6499.0399.0399.030.000.00
FELEFranklin Ele20190528A43.1413.263.243.5910.029.67
FEMFirst Trust20190528ETF11.518.536.546.611.991.92
FEMBFirst Trust20190528ETF38.6146.7846.7146.730.070.05
FEMSFirst Trust20190528ETF114.6263.1463.1463.140.000.00
FENCFennec Pharm20190528A203.78118.6892.5593.2726.1325.41
FENYFidelity MSC20190528ETF6.3326.0226.0326.09-0.01-0.07
FEPFirst Trust20190528ETF14.6713.0910.9811.062.102.03
FETFORUM ENERGY20190528A24.3918.414.399.7514.038.66
FEULCredit Suiss20190528ETN66.7262.9662.9662.960.000.00
FEUZFirst Trust20190528ETF112.26100.46100.46100.460.000.00
FEXFirst Trust20190528ETF3.881.750.991.280.760.47
FEYEFireEye, Inc20190528A7.269.051.983.037.076.02
FEZSPDR EURO ST20190528ETF2.712.520.771.081.761.45
FFFuture Fuel20190528A32.8315.819.6111.126.204.69
FFBCFirst Financ20190528A14.5724.687.337.1317.3517.55
FFBWFFBW, Inc. C20190528A218.65120.55123.51123.51-2.96-2.96
FFGFBL Financia20190528A118.8835.8426.1929.739.656.11
FFHGFormula Foli20190528ETF38.3925.0121.0421.583.973.43
FFHLFuwei Films20190528A481.60225.19156.48167.5068.7257.70
FFICFlushing Fin20190528A30.8413.785.826.667.967.12
FFINFirst Financ20190528A16.185.661.501.554.164.11
FFIUUVA Unconstr20190528ETF33.6815.6811.6811.684.004.00
FFIVF5 Networks20190528A7.847.874.205.503.672.37
FFNWFirst Financ20190528A320.19152.56145.80148.106.764.45
FFRFirst Trust20190528ETF40.8028.5419.9519.808.598.74
FFSGFormulaFolio20190528ETF40.8326.8526.3726.780.480.07
FFTGFormulaFolio20190528ETF25.4318.7514.2316.814.521.94
FFTIFormulaFolio20190528ETF26.8413.5013.5013.500.000.00
FFTYInnovator IB20190528ETF5.163.082.422.360.660.72
FFWMFirst Founda20190528A31.4922.0610.2610.7211.8011.35
FGFGL Holdings20190528A12.679.714.724.784.994.93
FGBIFIRST GUARAN20190528A403.36192.72192.72192.720.000.00
FGDFirst Trust20190528ETF15.539.699.939.37-0.240.32
FGENFibroGen, In20190528A22.8823.263.805.0719.4518.19
FGMFirst Trust20190528ETF10.0020.227.0520.2113.160.01
FHBFirst Hawaii20190528A4.9921.841.203.3120.6518.73
FHKFirst Trust20190528ETF127.01137.89124.60127.2613.2810.63
FHLCFidelity MSC20190528ETF5.736.024.574.781.451.25
FHNFirst Horizo20190528A7.846.613.764.122.842.49
FIFRANKS INTER20190528A20.1416.117.937.578.188.54
FIBKFirst Inters20190528A11.3517.850.791.3417.0916.51
FIBRiShares Edge20190528ETF14.3011.7511.7011.750.050.00
FICOFair Isaac C20190528A19.278.665.046.073.622.59
FIDFirst Trust20190528ETF147.24135.71135.71135.710.000.00
FIDIFidelity Int20190528ETF83.1857.5051.7855.005.722.50
FIDUFidelity MSC20190528ETF5.382.962.922.970.03-0.01
FIEEFI Enhanced20190528ETN102.6939.8148.9443.98-9.13-4.17
FIHDUBS AG FI En20190528ETN93.0659.8849.0553.5710.836.31
FILLiShares MSCI20190528ETF81.1180.4085.9385.93-5.54-5.54
FINXGlobal X Fun20190528ETF27.9410.6811.7310.64-1.050.04
FISFidelity Nat20190528A2.604.563.293.311.271.25
FISIFinancial In20190528A83.5457.3152.0151.925.295.39
FISRSPDR SSGA Fi20190528ETF18.8115.4216.9115.75-1.49-0.33
FISVFiserv Inc20190528A2.502.341.411.440.930.90
FITFitbit, Inc.20190528A20.5816.231.592.5414.6513.69
FITBFifth Third20190528A3.785.761.241.794.523.98
FIVAFidelity Int20190528ETF74.59219.53219.53219.530.000.00
FIVEFive Below,20190528A11.067.451.632.345.825.10
FIVGDefiance Nex20190528ETF8.095.182.782.672.392.51
FIVNFIVE9, INC.20190528A17.038.733.363.465.375.28
FIWFirst Trust20190528ETF13.6112.0611.3911.800.670.26
FIXComfort Syst20190528A12.334.770.641.034.123.73
FIXDFirst Trust20190528ETF11.684.435.604.34-1.180.09
FIXXHomology Med20190528A52.1837.455.42-5.3832.0342.83
FIYYBarclays ETN20190528ETN43.0836.9035.7636.401.140.50
FIZZNational Bev20190528A25.2332.5211.1112.0021.4020.52
FJPFirst Trust20190528ETF47.2425.5720.9621.524.614.04
FKOFirst Trust20190528ETF70.150.030.030.030.000.00
FKUFirst Trust20190528ETF102.9038.7537.2937.291.471.47
FLFoot Locker,20190528A3.362.490.240.732.251.77
FLAGFLAG-Forensi20190528ETF65.9615.0814.4614.460.620.62
FLATiPath US Tre20190528ETF98.16
FLAUFranklin FTS20190528ETF106.3650.0749.5450.070.530.00
FLAXFranklin FTS20190528ETF87.1138.7135.3035.303.413.41
FLBLFranklin Lib20190528ETF27.6923.2320.9223.232.310.00
FLBRFranklin FTS20190528ETF42.2891.1191.1191.110.000.00
FLCHFranklin FTS20190528ETF64.5253.2848.3851.314.901.97
FLCOFranklin Lib20190528ETF26.9919.7919.7919.790.000.00
FLDMFluidigm Cor20190528A17.228.392.673.605.714.79
FLDRFidelity Low20190528ETF3.441.911.851.850.050.05
FLEEFranklin FTS20190528ETF24.0923.8917.7917.796.106.10
FLEHFranklin FTS20190528ETF24.3912.0012.0012.000.000.00
FLEUBarclays ETN20190528ETN65.8381.7281.7281.720.000.00
FLEXFlex Ltd. Or20190528A11.1410.061.772.198.297.87
FLFRFranklin FTS20190528ETF12.45
FLGBFranklin FTS20190528ETF16.4824.6324.7324.72-0.10-0.09
FLGECredit Suiss20190528ETN64.4844.1143.7144.260.41-0.15
FLGRFranklin FTS20190528ETF9.3210.063.366.046.714.02
FLGTFulgent Gene20190528A620.93391.47393.79370.28-2.3221.18
FLHKFranklin FTS20190528ETF27.0018.8818.8818.880.000.00
FLHYFranklin Lib20190528ETF34.0718.5516.2816.282.282.28
FLIAFranklin Lib20190528ETF37.4419.4319.4319.430.000.00
FLICFirst of Lon20190528A34.5011.535.527.106.014.43
FLINFranklin FTS20190528ETF101.1217.0117.0117.010.000.00
FLIRFlir Systems20190528A5.262.88-0.690.672.632.27
FLIYFranklin FTS20190528ETF12.9213.4213.4213.420.000.00
FLJHFranklin FTS20190528ETF100.9793.2493.2493.240.000.00
FLJPFranklin FTS20190528ETF20.5815.0115.0413.62-0.031.39
FLKRFranklin FTS20190528ETF73.2264.5364.5364.530.000.00
FLLFull House R20190528A453.80128.35112.00124.8716.343.48
FLLAFranklin FTS20190528ETF136.64
FLLVFranklin Lib20190528ETF49.513.043.043.040.000.00
FLMFirst Trust20190528ETF39.4540.3540.3540.350.000.00
FLMBFranklin Lib20190528ETF22.439.575.295.294.284.28
FLMIFranklin Lib20190528ETF27.20
FLMNFalcon Miner20190528A87.1233.1825.0124.218.178.97
FLMXFranklin FTS20190528ETF29.99
FLNFirst Trust20190528ETF75.8327.1127.0527.050.060.06
FLNTFluent, Inc.20190528A34.9424.1714.4110.419.7613.76
FLOFlowers Food20190528A5.024.221.641.942.582.29
FLOTiShares Floa20190528ETF1.971.341.271.230.070.11
FLOWSPX FLOW, In20190528A27.807.384.455.312.932.07
FLQDFranklin Lib20190528ETF38.9824.7524.9424.94-0.19-0.19
FLQEFranklin Lib20190528ETF70.7473.7473.7473.740.000.00
FLQHFranklin Lib20190528ETF28.85
FLQLFranklin Lib20190528ETF9.082.111.901.980.210.14
FLQMFranklin Lib20190528ETF15.2423.7123.7123.710.000.00
FLQSFranklin Lib20190528ETF20.2710.1020.5621.09-10.46-10.98
FLRFluor Corpor20190528A5.233.801.091.462.712.34
FLRNSPDR Bloombe20190528ETF3.263.513.493.500.020.02
FLRTPacific Glob20190528ETF114.95154.51110.15110.1544.3644.36
FLRUFranklin FTS20190528ETF93.6042.6442.6442.640.000.00
FLSFlowserve Co20190528A5.516.28-0.120.166.416.12
FLSAFranklin FTS20190528ETF41.3723.6723.8723.67-0.200.00
FLSWFranklin FTS20190528ETF92.8133.3130.1933.313.110.00
FLTFleetCor Tec20190528A8.093.661.571.852.091.81
FLTBFidelity Lim20190528ETF4.302.402.402.400.000.00
FLTRVanEck Vecto20190528ETF4.232.462.152.150.310.31
FLTWFranklin FTS20190528ETF73.9733.8733.8733.870.000.00
FLWS1-800-FLOWER20190528A15.2920.020.04-0.4419.9920.46
FLXNFlexion Ther20190528A33.4844.726.347.8638.3836.86
FLXSFlexsteel In20190528A80.2537.5422.1021.8715.4515.67
FLZAFranklin FTS20190528ETF25.2318.0419.8319.83-1.79-1.79
FMiShares MSCI20190528ETF18.1422.815.396.0017.4216.81
FMAOFarmers & Me20190528A362.41178.08156.43156.4321.6521.65
FMATFidelity MSC20190528ETF6.7517.9417.9217.860.020.08
FMBFirst Trust20190528ETF5.383.293.282.980.010.31
FMBHFirst Mid Ba20190528A164.3747.3344.0943.933.243.40
FMBIFirst Midwes20190528A8.517.556.777.190.780.36
FMCFMC Corporat20190528A5.312.791.421.371.371.43
FMCIForum Merger20190528A24.2321.4117.0617.064.354.35
FMFFirst Trust20190528ETF56.8441.7741.7741.770.000.00
FMHIFirst Trust20190528ETF36.1135.8734.0834.081.791.79
FMKFirst Trust20190528ETF29.9912.7512.7512.750.000.00
FMNBFarmers Nati20190528A54.0629.1120.6621.258.457.86
FNFabrinet20190528A20.2710.27-0.410.1510.6710.11
FNBF.N.B. Corp20190528A9.219.052.454.936.594.11
FNCBFNCB Bancorp20190528A129.30100.0891.7092.738.387.35
FNCLFidelity MSC20190528ETF4.165.157.677.72-2.53-2.57
FNDFloor & Deco20190528A13.504.862.622.762.242.10
FNDASchwab Funda20190528ETF4.943.72-0.160.303.883.42
FNDBSchwab Funda20190528ETF13.1127.4325.9427.111.490.33
FNDCSchwab Funda20190528ETF11.564.876.345.30-1.47-0.43
FNDESchwab Funda20190528ETF6.053.392.131.631.261.76
FNDFSchwab Funda20190528ETF5.324.274.964.61-0.70-0.35
FNDXSchwab Funda20190528ETF3.973.961.501.732.462.23
FNFFidelity Nat20190528A7.255.031.362.293.672.75
FNGDMicroSectors20190528ETN15.8712.0610.7110.281.341.78
FNGOMicroSectors20190528ETN34.49248.28248.28248.280.000.00
FNGUMicroSectors20190528ETN14.5010.387.127.643.262.74
FNGZMicroSectors20190528ETN24.62154.01151.41154.212.60-0.20
FNHCFedNat Holdi20190528A53.7024.7818.6818.446.106.34
FNIFirst Trust20190528ETF16.7812.9012.2912.790.610.11
FNJNFinjan Holdi20190528A64.5992.3150.9551.5041.3740.93
FNKFirst Trust20190528ETF44.3222.3722.5422.54-0.17-0.17
FNKOFunko, Inc.20190528A20.6424.863.815.5421.0519.32
FNLCFirst Bancor20190528A139.7764.6249.7453.1014.8811.51
FNVFranco-Nevad20190528A4.033.38-0.10-0.053.483.43
FNWBFirst Northw20190528A60.3865.5516.2616.3549.3049.21
FNXFirst Trust20190528ETF16.1910.3110.389.98-0.070.33
FNYFirst Trust20190528ETF38.9623.3821.9822.621.400.76
FOCSFocus Financ20190528A38.8926.8116.9118.999.907.82
FOEFerro Corpor20190528A10.857.365.604.761.752.61
FOLDAmicus Thera20190528A9.107.730.601.927.125.80
FONRFonar Corpor20190528A74.7554.0845.8852.358.201.74
FORForestar Gro20190528A68.1026.8213.2413.2913.5913.53
FORDForward Indu20190528A213.46142.96142.90142.900.060.06
FORKFuling Globa20190528A609.42278.4019.1086.09259.30192.31
FORMFormFactor I20190528A22.8817.783.973.1713.8314.62
FORRForrester Re20190528A55.6223.4712.3115.7211.157.75
FOSLFossil Group20190528A11.8811.661.033.0610.638.59
FOVLiShares Focu20190528ETF10.218.134.936.443.211.69
FOXFox Corporat20190528A3.332.860.821.192.041.67
FOXAFox Corporat20190528A3.172.610.580.462.032.14
FOXFFox Factory20190528A27.5016.607.318.279.298.33
FPAFirst Trust20190528ETF61.7720.0514.6614.735.385.31
FPACFar Point Ac20190528A32.869.579.579.570.000.00
FPAYFlexShopper,20190528A269.26186.11159.84159.9426.2726.17
FPEFirst Trust20190528ETF5.353.893.433.490.460.40
FPEIFirst Trust20190528ETF20.628.568.568.560.000.00
FPHFive Point H20190528A32.3819.808.729.6211.0710.18
FPIFarmland Par20190528A43.3629.757.2114.1322.5415.62
FPRXFive Prime T20190528A39.9441.5912.3514.3829.2427.21
FPXFirst Trust20190528ETF3.903.442.702.750.740.70
FPXEFirst Trust20190528ETF15.28
FPXIFirst Trust20190528ETF42.3233.5322.6722.6710.8610.86
FQALFidelity Qua20190528ETF8.1411.9213.5613.64-1.64-1.72
FRFirst Indust20190528A4.912.781.151.391.641.40
FRAFFranklin Fin20190528A59.85105.67105.64105.640.030.03
FRAKVanEck Vecto20190528ETF37.5732.5632.5632.560.000.00
FRANFrancesca''s20190528A167.90202.23170.08176.5632.1525.67
FRBAFirst Bank20190528A77.5447.8233.4934.3314.3213.48
FRBKRepublic Fir20190528A44.7945.008.508.6636.5036.34
FRCFirst Republ20190528A5.953.201.031.462.171.75
FRDFriedman Ind20190528A126.6487.4871.3469.8516.1317.63
FRELFidelity MSC20190528ETF5.1911.390.640.2710.7511.12
FRGIFiesta Resta20190528A26.6214.063.303.5610.7610.49
FRIFirst Trust20190528ETF6.414.262.943.171.321.09
FRLGLarge Cap Gr20190528ETN59.8936.609.6411.5026.9625.10
FRMEFirst Mercha20190528A12.296.660.911.705.764.96
FROFrontline Lt20190528A12.1310.525.095.485.425.03
FRPHFRP Holdings20190528A163.8354.6841.1438.9813.5415.69
FRPTFreshpet, In20190528A29.6912.890.781.6312.1111.26
FRTFederal Real20190528A7.123.151.541.651.621.50
FRTAForterra, In20190528A63.3631.8119.5522.6512.269.16
FSBFranklin Fin20190528A40.1124.3217.3619.236.965.09
FSBCFSB Bancorp,20190528A110.1447.7547.7547.750.000.00
FSBWFS Bancorp,20190528A112.6186.2540.5638.2845.6947.97
FSCTForeScout Te20190528A26.6117.106.9814.4410.122.66
FSFGFirst Saving20190528A644.0982.5782.5782.570.000.00
FSIFlexible Sol20190528A166.59112.9484.8184.3828.1328.55
FSKFS KKR Capit20190528A16.5913.5911.3811.022.122.48
FSLRFirst Solar,20190528A8.194.021.191.472.832.55
FSLYFastly, Inc.20190528A27.7817.8312.4413.845.383.99
FSMFORTUNA Silv20190528A41.0839.2727.5930.3711.668.89
FSMBFirst Trust20190528ETF29.7919.2419.2419.240.000.00
FSMDFidelity Sma20190528ETF17.7826.2026.2026.200.000.00
FSPFranklin Str20190528A20.2516.884.626.0912.2710.77
FSSFederal Sign20190528A11.326.051.292.664.763.39
FSTAFidelity MSC20190528ETF4.105.595.375.460.220.13
FSTRFoster (Lb)20190528A45.2321.986.407.8115.5914.17
FSVFirstService20190528A17.2110.785.075.885.714.90
FSZFirst Trust20190528ETF29.2821.355.065.0616.2916.29
FTAFirst Trust20190528ETF3.611.741.121.200.620.54
FTACFinTech Acqu20190528A91.1440.5750.7050.70-10.13-10.13
FTAGFirst Trust20190528ETF60.1951.8645.8651.866.000.00
FTAIFortress Tra20190528A25.798.505.338.453.170.05
FTCFirst Trust20190528ETF4.613.182.842.810.340.38
FTCHFarfetch Lim20190528A7.555.231.893.343.331.88
FTCSFirst Trust20190528ETF2.993.002.802.660.200.34
FTDRfrontdoor, i20190528A25.6710.121.263.458.876.68
FTECFidelity MSC20190528ETF3.136.657.037.12-0.37-0.46
FTEKFuel Tech, I20190528A156.81136.21101.39100.9334.8235.28
FTFTFuture FinTe20190528A394.35375.78354.52348.5221.2627.26
FTGCFirst Trust20190528ETF19.0915.6119.7519.71-4.14-4.10
FTHIFirst Trust20190528ETF25.0333.2433.8031.98-0.561.26
FTITechnipFMC p20190528A4.534.100.711.213.402.89
FTKFlotek Indus20190528A33.5161.9739.2925.8922.9336.10
FTLBFirst Trust20190528ETF23.601.941.941.940.000.00
FTLSFirst Trust20190528ETF12.507.157.177.18-0.03-0.03
FTNTFortinet, In20190528A4.784.350.630.973.733.39
FTRFrontier Com20190528A58.8954.6343.6828.2810.9626.35
FTRIFirst Trust20190528ETF236.38108.37108.37108.370.000.00
FTSFortis Inc.20190528A2.683.461.301.242.162.23
FTSDFranklin Lib20190528ETF7.494.044.044.040.000.00
FTSIFTS Internat20190528A37.9918.092.906.3315.1911.76
FTSLFirst Trust20190528ETF4.825.425.275.290.140.12
FTSMFirst Trust20190528ETF1.691.381.381.380.000.00
FTVFortive Corp20190528A2.941.64-0.230.191.881.45
FTXDFirst Trust20190528ETF36.1398.26100.53100.53-2.26-2.26
FTXGFirst Trust20190528ETF34.3716.3116.3316.31-0.020.00
FTXHFirst Trust20190528ETF71.19171.31171.87171.87-0.56-0.56
FTXLFirst Trust20190528ETF54.6581.9687.7781.89-5.810.07
FTXNFirst Trust20190528ETF57.8428.8528.8528.850.000.00
FTXOFirst Trust20190528ETF5.849.012.333.786.685.23
FTXRFirst Trust20190528ETF11.4337.1536.7731.750.375.39
FUDE-TRACS UBS20190528ETN56.2156.614.874.8751.7351.73
FUEAB Svensk Ek20190528ETN1128.97684.39662.22683.1322.171.26
FULH.B. Fuller20190528A15.025.391.582.063.813.33
FULTFulton Finan20190528A7.155.641.602.184.043.46
FUMBFirst Trust20190528ETF20.119.469.469.460.000.00
FUNCedar Fair,20190528A20.099.603.124.866.484.73
FUNCFirst United20190528A192.00155.53154.86154.860.670.67
FUNDSprott Focus20190528A48.5421.1217.4817.483.653.65
FUSBFirst US Ban20190528A150.6757.27-32.89-38.3890.1695.65
FUTProShares Ma20190528ETF20.3613.0313.0313.030.000.00
FUTYFidelity MSC20190528ETF3.476.437.347.31-0.91-0.87
FUVArcimoto, In20190528A217.65177.18166.52162.3810.6614.80
FVFirst Trust20190528ETF8.906.015.465.650.550.35
FVALFidelity Val20190528ETF18.0535.9221.0921.0214.8314.90
FVCFirst Trust20190528ETF14.547.285.125.222.162.06
FVCBFVCBankcorp,20190528A212.5971.1255.8364.2815.296.83
FVDFirst Trust20190528ETF3.314.912.692.782.222.13
FVEFive Star Se20190528A342.24277.04278.33278.33-1.29-1.29
FVLFirst TrustV20190528ETF25.5410.3910.3910.390.000.00
FWDBAdvisorShare20190528ETF52.3848.5248.5248.520.000.00
FWONALiberty Medi20190528A32.4331.9230.2330.521.701.40
FWONKLiberty Medi20190528A11.863.870.991.022.872.84
FWRDForward Air20190528A21.529.683.464.106.225.58
FXDFirst Trust20190528ETF4.472.390.741.101.641.29
FXGFirst Trust20190528ETF8.958.328.428.58-0.10-0.26
FXHFirst Trust20190528ETF6.803.583.903.68-0.32-0.10
FXIiShares Chin20190528ETF2.482.681.401.581.271.09
FXLFirst Trust20190528ETF3.804.413.593.350.821.06
FXNFirst Trust20190528ETF9.7710.085.045.295.044.79
FXNCFIRST NATL C20190528A712.00785.08785.08785.080.000.00
FXOFirst Trust20190528ETF4.773.813.952.53-0.151.28
FXPProShares Ul20190528ETF4.9423.8714.4814.379.399.50
FXRFirst Trust20190528ETF4.962.441.091.401.341.03
FXUFirst Trust20190528ETF4.583.922.362.731.561.19
FXZFirst Trust20190528ETF9.2316.7413.5816.013.160.73
FYCFirst Trust20190528ETF13.768.828.898.68-0.070.14
FYLDCambria Fore20190528ETF76.8358.1458.1458.140.000.00
FYTFirst Trust20190528ETF49.1618.7018.2818.280.430.43
FYXFirst Trust20190528ETF11.575.863.994.921.870.94
GGENPACT LIMI20190528A4.423.371.381.361.992.00
GAACambria Glob20190528ETF29.79135.87-9.05-9.05144.92144.92
GABCGerman Ameri20190528A37.5420.0414.3515.805.694.25
GAIAGaia, Inc. C20190528A44.3730.808.229.9422.5820.86
GAINGladstone In20190528A15.889.445.585.883.873.57
GALSPDR SSgA Gl20190528ETF26.6212.8112.8912.78-0.080.03
GALTGalectin The20190528A49.4033.327.688.0525.6425.27
GAMRETFMG Video20190528ETF41.7724.3120.3521.973.962.34
GARSGarrison Cap20190528A24.07126.156.525.94119.63120.21
GASSStealthGas,20190528A93.2775.5147.8949.5627.6125.95
GATXGATX Corpora20190528A19.167.292.713.374.583.92
GAZiPath Series20190528ETN56.00
GBCIGlacier Banc20190528A16.046.832.643.114.193.73
GBDCGolub Capita20190528A11.6618.8912.418.046.4810.85
GBFiShares Gove20190528ETF21.536.256.186.180.070.07
GBILGoldman Sach20190528ETF1.891.481.481.480.000.00
GBLGAMCO Invest20190528A110.4469.5530.0425.4139.5144.14
GBLIGlobal Indem20190528A224.2394.9378.5286.8316.408.09
GBRNew Concept20190528A226.42184.4848.7495.98135.7488.50
GBTGlobal Blood20190528A26.608.794.176.524.612.26
GBUYGoldman Sach20190528ETF19.086.245.365.320.880.93
GBXThe Greenbri20190528A16.898.782.413.346.375.44
GCAPGain Capital20190528A38.1529.2125.6521.983.567.23
GCBCGreene Count20190528A83.4722.9822.9822.980.000.00
GCEClaymore/Rob20190528ETN1506.20
GCIGannett Co.,20190528A13.2510.693.114.717.585.97
GCOGenesco Inc.20190528A20.149.941.902.318.047.63
GCOWPacer Global20190528ETF48.2627.7826.7827.781.000.00
GCPGCP Applied20190528A13.054.262.712.921.561.34
GDGeneral Dyna20190528A5.623.361.201.392.161.98
GDATGoldman Sach20190528ETF18.3510.3212.6611.98-2.34-1.67
GDDYGoDaddy Inc20190528A8.003.221.491.191.742.03
GDENGolden Enter20190528A41.2317.813.525.6714.2912.14
GDMAGadsden Dyna20190528ETF32.3138.4938.4938.490.000.00
GDNAGoldman Sach20190528ETF20.8021.775.9812.3015.799.47
GDOTGreen Dot Co20190528A12.377.283.634.243.653.05
GDPGoodrich Pet20190528A134.3585.1187.9087.06-2.78-1.94
GDVDPrincipal Ac20190528ETF155.8699.6099.3999.170.220.43
GDXVanEck Vecto20190528ETF4.913.761.381.762.372.00
GDXJVanEck Vecto20190528ETF3.593.070.680.852.392.23
GEGeneral Elec20190528A10.6127.3823.2223.764.163.63
GECGreat Elm Ca20190528A223.02126.67118.28129.478.39-2.80
GECCGreat Elm Ca20190528A81.53165.25159.42159.035.836.23
GEFGreif, Inc.20190528A20.269.584.294.425.295.16
GEFBGreif, Inc.20190528A98.3259.9556.7457.353.202.60
GELGenesis Ener20190528A19.964.684.104.140.580.54
GEMGoldman Sach20190528ETF7.655.293.464.691.830.60
GENGenesis Heal20190528A100.3873.9073.5163.730.3910.18
GENCGencor Indus20190528A429.19123.85106.15109.7917.7014.06
GENYPrincipal Mi20190528ETF57.8026.5226.5226.520.000.00
GEOThe GEO Grou20190528A10.657.352.542.084.815.27
GEOSGeospace Tec20190528A153.6683.9226.2433.2257.6750.70
GERNGeron Corp20190528A68.1085.8959.4659.1926.4326.70
GESGuess?, Inc.20190528A7.026.772.802.683.984.09
GEVOGevo, Inc.20190528A83.7877.3847.5349.9729.8527.41
GFEDGuaranty Fed20190528A418.32368.82368.82368.820.000.00
GFFGriffon Corp20190528A25.4911.256.326.344.934.91
GFINGoldman Sach20190528ETF18.3911.5412.2512.03-0.70-0.49
GFNGeneral Fina20190528A109.1145.6439.8341.735.813.91
GGGGraco Inc20190528A6.793.090.950.922.132.17
GHGuardant Hea20190528A32.9215.987.839.998.155.98
GHLGreenhill &20190528A21.089.323.474.265.855.07
GHMGraham Corpo20190528A242.3775.8169.1769.666.646.14
GHSIGuardion Hea20190528A714.641006.401006.45990.10-0.0516.29
GHYBGoldman Sach20190528ETF17.8213.2013.2013.210.00-0.01
GHYGiShares US &20190528ETF7.785.373.303.272.072.10
GIBCGI Inc.20190528A5.606.665.635.711.030.95
GIFIGulf Island20190528A318.15171.06119.28119.6951.7951.38
GIGBGoldman Sach20190528ETF10.929.929.929.920.000.00
GIGESoFi Gig Eco20190528ETF30.4023.4222.6415.980.787.44
GIGMGigaMedia Lt20190528A162.5850.5750.5750.570.000.00
GIISPDR S&P Glo20190528ETF11.694.974.824.390.160.59
GIIIG-Iii Appare20190528A14.0418.850.763.3118.0915.54
GILGildan Activ20190528A3.023.681.901.611.792.07
GILDGilead Scien20190528A1.993.140.111.353.031.80
GILTGilat Satell20190528A89.3270.3033.6641.2536.6429.05
GISGeneral Mill20190528A2.112.281.111.221.171.06
GKOSGlaukos Corp20190528A25.148.685.845.902.842.78
GLADGladstone Ca20190528A20.9318.3111.337.786.9810.53
GLBSGlobus Marit20190528A166.22161.58113.18109.2348.4052.35
GLBYWisdomTree Y20190528ETF55.4741.2441.6041.24-0.360.00
GLBZGlen Burnie20190528A491.02352.51167.06167.06185.45185.45
GLDDGreat Lakes20190528A15.2728.8425.6426.123.212.77
GLDICredit Suiss20190528ETF65.2724.38-0.010.5424.3923.84
GLGTD Holdings,20190528A130.38109.6787.3089.2822.3820.39
GLIBAGCI Liberty,20190528A10.885.371.011.464.363.91
GLMDGalmed Pharm20190528A68.9658.4445.0446.1113.3912.32
GLNGGolar LNG Lt20190528A14.015.771.551.734.224.04
GLOBGLOBANT S.A.20190528A18.157.933.214.274.713.65
GLOGGASLOG LTD20190528A17.2322.054.5018.7517.553.30
GLOPGASLOG PARTN20190528A22.9915.056.846.958.218.10
GLPGlobal Partn20190528A43.7720.379.3210.7611.059.61
GLPIGaming and L20190528A3.745.600.620.724.994.89
GLREGreenlight C20190528A31.3047.609.975.4737.6242.12
GLTGlatfelter20190528A22.9818.676.607.0912.0611.58
GLUUGlu Mobile I20190528A12.5715.284.816.3210.478.96
GLWCorning Inco20190528A3.753.040.070.342.972.70
GLYCGlycoMimetic20190528A41.2839.783.4018.0836.3821.70
GMGeneral Moto20190528A2.883.091.041.462.051.63
GMANGoldman Sach20190528ETF19.1313.963.778.8610.195.09
GMDAGamida Cell20190528A266.77311.9267.88-61.64244.04373.56
GMEGameStop Cor20190528A12.8610.614.984.295.636.32
GMEDGLOBUS MEDIC20190528A12.596.864.925.131.941.73
GMFSPDR S&P Eme20190528ETF15.677.774.214.523.563.24
GMHIGores Metrop20190528A141.4124.5324.5324.530.000.00
GMLPGolar LNG Pa20190528A21.5031.129.328.2721.7922.86
GMOGeneral Moly20190528A126.19198.60146.54147.4252.0651.19
GMOMCambria Glob20190528ETF34.9225.4223.9824.171.441.26
GMREGlobal Medic20190528A18.0912.894.735.958.166.94
GMSGMS Inc.20190528A16.097.362.032.515.334.85
GNAFMicroSectors20190528ETN24.5476.6272.4772.474.154.15
GNCGNC Holdings20190528A65.1253.3431.0932.8922.2420.44
GNCAGenocea Bios20190528A111.2493.1569.6885.1123.478.04
GNEGENIE ENERGY20190528A30.9916.063.963.8812.1012.18
GNKGENCO SHIPPI20190528A30.9433.3217.8816.7215.4316.60
GNLGlobal Net L20190528A6.016.642.391.914.254.73
GNLNGreenlane Ho20190528A82.6357.6044.6850.7912.926.81
GNMAiShares GNMA20190528ETF9.424.053.973.940.080.11
GNMKGenMark Diag20190528A34.1528.3113.2713.8215.0414.48
GNOMGlobal X Gen20190528ETF27.9723.1712.1619.1911.013.98
GNPXGenprex, Inc20190528A263.97194.6429.0235.01165.61159.62
GNRSPDR S&P Glo20190528ETF8.685.533.363.312.172.22
GNRCGENERAC HOLD20190528A14.285.752.282.563.473.20
GNTXGentex Corp20190528A4.767.563.483.694.083.87
GNTYGuaranty Ban20190528A94.0840.7810.7919.7129.9921.07
GNUSGenius Brand20190528A183.19147.98125.49138.1922.499.79
GNWGenworth Fin20190528A31.1832.7214.5015.7518.2217.04
GOATVanEck Vecto20190528ETF54.0044.3043.7244.300.580.00
GOAUUS Global GO20190528ETF81.74113.81113.81113.810.000.00
GOEXGlobal X Gol20190528ETF146.6874.1774.1774.170.000.00
GOGLGolden Ocean20190528A25.4831.3914.8425.0116.556.40
GOGOGogo Inc.20190528A21.1121.1711.5011.549.679.63
GOLDBarrick Gold20190528A8.567.762.423.105.344.66
GOLFAcushnet Hol20190528A14.216.502.452.724.043.78
GOODGladstone Co20190528A18.597.155.435.931.731.22
GOOGAlphabet Inc20190528A5.683.391.151.432.241.96
GOOSCanada Goose20190528A6.876.932.473.574.463.35
GOROGold Resourc20190528A35.8940.1512.5821.3327.5818.83
GOSSGossamer Bio20190528A123.2871.6743.9750.3427.7021.33
GOVTiShares U.S.20190528ETF3.932.202.011.960.190.24
GPAQGordon Point20190528A66.4135.1041.6841.68-6.58-6.58
GPCGenuine Part20190528A4.692.610.671.501.941.11
GPIGroup 1 Auto20190528A28.0010.605.314.275.306.34
GPKGraphic Pack20190528A7.905.891.232.064.643.82
GPLGreat Panthe20190528A72.8776.5664.8640.8211.7035.74
GPMTGranite Poin20190528A5.444.621.241.453.383.16
GPNGlobal Payme20190528A5.233.471.822.131.651.34
GPORGulfport Ene20190528A17.3344.606.127.7938.4736.81
GPREGreen Plains20190528A17.7716.873.393.2013.4813.67
GPRKGEOPARK LIMI20190528A24.4514.172.593.2311.5810.93
GPROGoPro, Inc.20190528A14.5015.783.204.4512.5911.35
GPSThe Gap, Inc20190528A4.735.012.112.302.902.71
GPXGP Strategie20190528A51.6725.7417.5619.128.186.62
GQREFlexShares G20190528ETF7.735.095.185.75-0.09-0.66
GRAW.R. Grace &20190528A9.654.341.492.402.851.94
GRAFGraf Industr20190528A10.780.420.420.420.000.00
GRBKGreen Brick20190528A62.7937.3018.3619.7318.9417.57
GRCThe Gorman-R20190528A58.3726.6119.2222.207.394.41
GREKGlobal X MSC20190528ETF11.7832.7727.4428.865.333.90
GRESIQ ARB Globa20190528ETF15.278.753.644.475.114.28
GRIDFirst Trust20190528ETF17.8714.1114.1114.110.000.00
GRIFGriffin Indu20190528A436.11136.6636.1180.41100.5556.25
GRINGrindrod Shi20190528A172.34342.64317.65317.6524.9824.98
GRMNGarmin Ltd20190528A5.796.751.600.865.155.89
GRNBVanEck Vecto20190528ETF23.1919.5919.6019.60-0.01-0.01
GRNQGreenpro Cap20190528A916.43603.84603.84603.840.000.00
GROWUS Global In20190528A283.26173.32140.10148.3333.2224.99
GRPNGroupon, Inc20190528A27.7325.0314.4714.8810.5710.16
GRTSGritstone On20190528A56.7929.901.906.7828.0023.12
GRUAB Svensk Ek20190528ETN194.07190.7788.5890.18102.19100.59
GRUBGRUBHUB INC.20190528A8.275.721.972.383.753.35
GSGoldman Sach20190528A2.991.980.781.031.200.95
GSATGlobalstar,20190528A56.1558.6052.6748.715.949.89
GSBGlobalSCAPE,20190528A61.0945.6836.0940.249.595.44
GSBCGreat Southe20190528A83.1939.6827.6628.1012.0211.58
GSCGS Connect S20190528ETN86.1580.5682.7384.04-2.17-3.48
GSEUGoldman Sach20190528ETF55.6818.5818.8418.67-0.26-0.09
GSEWGoldman Sach20190528ETF12.7910.9310.7410.740.190.19
GSHDGoosehead In20190528A60.5521.2815.7715.395.515.88
GSIEGoldman Sach20190528ETF8.705.164.014.191.150.98
GSITGSI Technolo20190528A120.01122.2873.7876.7348.5145.56
GSJYGoldman Sach20190528ETF47.2620.2119.3620.730.85-0.52
GSKYGreenSky, In20190528A12.137.512.343.865.183.65
GSLGlobal Ship20190528A109.6045.1825.3325.3319.8519.85
GSLCGoldman Sach20190528ETF4.032.521.812.070.710.45
GSMFerroglobe P20190528A66.1256.4731.3630.0225.1526.45
GSPBarclays Ban20190528ETN17.357.937.937.930.000.00
GSSGolden Star20190528A34.1122.12-1.772.4123.9019.72
GSSCGS ActiveBet20190528ETF21.8115.6015.0815.540.510.06
GSSTGoldman Sach20190528ETF30.005.9633.745.96-27.780.00
GSUMGridsum Hold20190528A404.97210.98179.11184.8731.8726.11
GSVGold Standar20190528A111.15116.1388.8799.2427.2716.89
GSYInvesco Ultr20190528ETF1.990.680.680.680.000.00
GTGoodyear Tir20190528A7.367.272.582.494.694.78
GTEGran Tierra20190528A49.3749.8425.2429.1124.6020.73
GTESGates Indust20190528A22.387.01-12.22-9.0819.2316.09
GTHXG1 Therapeut20190528A53.6625.3913.5814.4111.8110.98
GTIMGood Times R20190528A337.73445.2566.1262.65379.13382.59
GTIPGoldman Sach20190528ETF4.915.075.315.07-0.240.00
GTLSChart Indust20190528A22.489.696.326.713.372.99
GTNGray Televis20190528A13.088.942.753.596.195.35
GTNAGray Televis20190528A127.0874.70148.59148.59-73.88-73.88
GTOInvesco Tota20190528ETF15.649.899.899.890.000.00
GTSTriple-S Man20190528A57.8329.4317.3519.3612.0810.07
GTTGTT Communic20190528A33.9034.6914.7615.9519.9318.73
GTXGarrett Moti20190528A24.4510.264.594.735.675.53
GTYGetty Realty20190528A16.4814.922.732.9412.1811.98
GTYHGTY Technolo20190528A153.1951.0632.7129.8418.3521.22
GUDBSage ESG Int20190528ETF70.6148.4445.1645.163.283.28
GULFWisdomTree20190528ETF247.56144.75113.05115.4031.7029.35
GUNRFlexShares G20190528ETF4.124.263.794.090.470.18
GUREGulf Resourc20190528A150.54171.98154.22154.2217.7717.77
GURUGlobal X Gur20190528ETF17.1714.4814.2513.560.230.92
GUSHDirexion Dai20190528ETF14.3813.3010.448.992.864.31
GVGoldfield Co20190528A76.12101.4973.7373.7327.7627.76
GVAGranite Cons20190528A19.528.432.683.015.755.42
GVALCambria Glob20190528ETF18.7921.0420.8821.060.16-0.01
GVIiShares Inte20190528ETF4.493.572.332.301.241.27
GVIPGoldman Sach20190528ETF15.0311.1910.0211.191.170.00
GVPGSE Systems,20190528A177.0083.9323.7114.8260.2269.11
GWBGreat Wester20190528A17.4316.562.383.3814.1813.17
GWGHGWG Holdings20190528A598.12154.46115.75125.3338.7129.13
GWREGUIDEWIRE SO20190528A12.266.703.404.083.292.62
GWRSGlobal Water20190528A137.6456.3150.8251.895.494.42
GWWW.W. Grainge20190528A9.393.571.121.432.452.13
GWXSPDR S&P Int20190528ETF12.3910.9410.3710.340.580.60
GXCSPDR S&P Chi20190528ETF5.173.531.111.492.432.04
GXFGlobal X FTS20190528ETF133.7338.8316.4416.4422.3922.39
GXGGlobal X MSC20190528ETF50.4951.4919.2820.7732.2130.72
GYLDArrow Dow Jo20190528ETF89.6143.2949.1448.87-5.85-5.58
GYROGyrodyne, LL20190528A888.99
HHyatt Hotels20190528A11.375.100.661.074.444.03
HAHawaiian Hol20190528A11.597.383.033.414.353.98
HACKETFMG Prime20190528ETF8.825.782.492.583.293.19
HAEHaemonetics20190528A18.487.342.784.084.563.27
HAFCHanmi Financ20190528A15.247.453.364.074.083.38
HAINHain Celesti20190528A9.867.08-0.461.307.535.77
HALHalliburton20190528A4.415.242.692.932.552.32
HALLHallmark Fin20190528A51.6030.4221.5022.528.927.90
HALOHalozyme The20190528A15.3818.524.855.4213.6713.10
HAPVanEck Vecto20190528ETF22.508.737.587.581.151.15
HARPHarpoon Ther20190528A207.35180.2286.5492.0393.6888.19
HASHasbro, Inc.20190528A7.006.130.611.155.524.98
HASIHANNON ARMST20190528A12.046.472.983.233.483.24
HAUDiShares Curr20190528ETF50.3823.6823.6823.680.000.00
HAUZXtrackers In20190528ETF76.5471.05-93.16-63.79164.22134.85
HAWXiShares Curr20190528ETF23.0811.3911.3911.390.000.00
HAYNHaynes Inter20190528A95.4437.737.6714.9030.0622.83
HBANHuntington B20190528A7.626.671.151.875.514.79
HBBHamilton Bea20190528A119.7761.8842.6748.6319.2113.26
HBCPHome Bancorp20190528A128.0744.5234.4234.4610.1010.06
HBIHanesbrands,20190528A6.435.892.232.423.663.46
HBIOHarvard Bios20190528A67.5848.0533.4833.4714.5814.59
HBMHudbay Miner20190528A20.8420.436.907.8013.5412.63
HBMDHoward Banco20190528A381.91141.37141.59141.35-0.210.02
HBNCHorizon Banc20190528A28.7611.467.157.434.314.03
HBPHuttig Build20190528A186.56277.27142.29156.12134.98121.15
HCAHCA Healthca20190528A6.503.971.812.062.161.91
HCACHennessy Cap20190528A52.2020.2520.2520.250.000.00
HCAPHarvest Capi20190528A228.81151.3182.72139.9468.5911.37
HCCWarrior Met20190528A10.864.901.643.053.261.85
HCCHHL Acquisiti20190528A69.55
HCCIHeritage-Cry20190528A46.9741.2712.7011.6528.5829.62
HCFTHunt Compani20190528A65.4549.9938.5742.3911.417.60
HCHCHC2 Holdings20190528A49.5432.9517.4218.2415.5314.71
HCIHCI Group, I20190528A53.6328.1817.5620.2310.627.95
HCKTHackett Grou20190528A22.2711.262.962.698.308.57
HCSGHealthcare S20190528A10.008.632.412.496.236.17
HDHome Depot,20190528A2.591.960.250.561.711.40
HDAWXtrackers MS20190528ETF53.2919.5319.5319.530.000.00
HDEFXtrackers MS20190528ETF95.1215.63-1.38-1.3817.0117.01
HDGProShares He20190528ETF17.417.479.279.05-1.80-1.58
HDGEAdvisorShare20190528ETF22.9023.9022.8323.001.000.83
HDMVFirst Trust20190528ETF70.2418.9318.9318.930.000.00
HDSHD Supply Ho20190528A3.722.800.530.922.271.88
HDSNHudson Techn20190528A105.1458.87-19.65-15.1478.5174.00
HDViShares Core20190528ETF1.531.61-0.910.382.521.23
HEHawaiian Ele20190528A5.162.761.031.011.731.75
HEARTurtle Beach20190528A30.3024.796.398.2018.4016.59
HEBTHebron Techn20190528A311.63137.11137.11137.110.000.00
HECOStrategy Sha20190528ETF16.3325.6620.8020.544.875.13
HEDJWisdomTree E20190528ETF1.751.230.940.930.290.30
HEEMiShares Curr20190528ETF24.3121.8519.9719.061.882.79
HEESH&E Equipmen20190528A28.2415.576.617.168.968.41
HEFAiShares Curr20190528ETF3.454.104.094.150.01-0.05
HEIHEICO Corpor20190528A8.573.891.852.362.041.53
HEIAHEICO CORP C20190528A13.126.353.964.432.391.92
HELEHelen Of Tro20190528A20.766.301.653.314.653.00
HEPHolly Energy20190528A16.978.266.216.302.051.96
HERDPacer Cash C20190528ETF38.6912.2512.2512.250.000.00
HESHess Corpora20190528A4.354.750.350.324.404.43
HESMHess Midstre20190528A67.8839.0826.9330.8512.158.23
HEWCiShares Curr20190528ETF45.1617.3817.3717.380.010.00
HEWGiShares Curr20190528ETF4.223.333.863.60-0.54-0.27
HEWIiShares Curr20190528ETF15.672.572.572.570.000.00
HEWJiShares Curr20190528ETF3.373.185.103.21-1.93-0.03
HEWLiShares Curr20190528ETF14.0610.4710.4710.470.000.00
HEWPiShares Curr20190528ETF102.9723.9223.9223.920.000.00
HEWUiShares Curr20190528ETF26.1318.2218.2218.220.000.00
HEWWiShares Curr20190528ETF39.03
HEWYiShares Curr20190528ETF51.9449.7349.7349.730.000.00
HEXOHEXO Corp.20190528A14.1813.098.968.584.134.52
HEZUiShares Curr20190528ETF3.443.452.742.830.710.61
HFCHOLLYFRONTIE20190528A5.893.281.391.811.891.47
HFFGHF Foods Gro20190528A475.69278.73284.49282.57-5.76-3.83
HFWAHeritage Fin20190528A21.388.963.404.716.154.84
HFXEIQ 50 Percen20190528ETF13.885.245.195.190.050.05
HFXIIQ 50 Percen20190528ETF30.6615.6910.7614.134.931.57
HFXJIQ 50 Percen20190528ETF59.4124.8418.3614.646.4810.20
HGSHChina HGS Re20190528A398.63190.69114.30114.3076.3976.39
HGVHilton Grand20190528A9.387.681.275.076.422.62
HHCThe Howard H20190528A18.667.294.505.332.781.96
HHHHWealthbridge20190528A201.9615.64-30.62-30.6246.2746.27
HHSHarte-Hanks,20190528A428.6829.6429.5529.550.090.09
HIHillenbrand,20190528A13.064.282.292.731.991.55
HIBBHibbett Spor20190528A15.6413.881.363.5112.5210.37
HIGThe Hartford20190528A2.392.010.480.711.531.30
HIHOHighway Hold20190528A132.4960.2445.2552.8714.997.37
HIIHuntington I20190528A10.894.722.513.142.211.58
HILHill Interna20190528A217.86129.8567.7278.3862.1351.48
HIPSGraniteShare20190528ETF35.8390.8591.3691.36-0.51-0.51
HIWHighwoods Pr20190528A7.773.831.471.922.361.92
HJLIHancock Jaff20190528A222.06141.50136.31138.025.193.48
HJPXiShares Curr20190528ETF50.7846.4446.4446.440.000.00
HLHecla Mining20190528A77.2860.9620.6929.1040.1731.76
HLFHerbalife Nu20190528A4.153.151.021.562.131.59
HLIHoulihan Lok20190528A13.626.713.664.073.052.64
HLITHarmonic Inc20190528A21.9113.868.508.745.355.12
HLNEHamilton Lan20190528A31.4112.125.005.377.126.75
HLTHilton World20190528A3.662.000.681.011.320.99
HLXHelix Energy20190528A15.9912.374.896.917.485.46
HMGHMG / Courtl20190528A238.65143.16151.27151.27-8.11-8.11
HMHCHoughton Mif20190528A22.8143.0818.4319.4024.6623.68
HMLPHOEGH LNG PA20190528A31.8017.4010.109.407.308.00
HMNHorace Mann20190528A20.057.522.052.765.474.76
HMNFHMN Financia20190528A52.4228.9224.6528.233.291.50
HMOPHartford Mun20190528ETF15.397.207.227.20-0.020.00
HMSTHomeStreet,20190528A19.968.034.625.003.423.03
HMSYHMS Holdings20190528A14.3510.071.532.428.557.66
HMTVHemisphere M20190528A54.9714.2922.7315.00-8.44-0.72
HNDLStrategy Sha20190528ETF49.9518.09-159.1824.23177.27-6.15
HNGRHanger Inc.20190528A25.3711.885.427.246.454.64
HNIHNI Corporat20190528A14.797.493.814.203.673.28
HNNAHennessy Adv20190528A548.65165.67123.49139.7042.1825.96
HNRGHallador Ene20190528A47.0369.2132.5033.1436.7136.07
HOFTHooker Furni20190528A41.9838.1111.9113.1126.2025.00
HOGHarley-David20190528A4.763.320.510.622.812.70
HOLDAdvisorShare20190528ETF8.010.860.860.860.000.00
HOLIHollsys Auto20190528A24.2227.0910.9311.7816.1615.32
HOLXHologic Inc20190528A3.963.520.231.113.282.41
HOMBHome BancSha20190528A7.035.633.333.862.301.77
HOMEAt Home Grou20190528A13.017.183.122.684.064.50
HOMZHoya Capital20190528ETF26.0923.1923.1923.19-0.010.00
HONHoneywell In20190528A2.581.340.090.571.250.76
HONEHarborOne Ba20190528A42.8914.269.769.844.504.42
HOOKHOOKIPA Phar20190528A230.34162.8458.9162.38103.94100.47
HOPEHope Bancorp20190528A9.0318.751.382.6817.3716.08
HOTHHoth Therape20190528A493.82298.76193.52206.13105.2492.64
HOVHovnanian En20190528A62.4136.8951.6233.49-14.733.40
HPHelmerich &20190528A6.634.680.690.854.003.84
HPEHewlett Pack20190528A7.236.031.311.634.714.40
HPPHudson Pacif20190528A6.432.422.842.11-0.420.32
HPQHP Inc.20190528A5.133.650.571.123.072.53
HPRHighPoint Re20190528A52.4738.4718.2523.5520.2014.81
HQYHealthEquity20190528A21.4615.675.347.0510.338.62
HRHealthcare R20190528A4.799.080.837.098.272.03
HRBH&R Block, I20190528A3.843.351.241.582.111.77
HRCHILL-ROM HOL20190528A12.907.221.864.115.363.11
HRIHerc Holding20190528A39.2315.868.558.617.317.25
HRLHormel Foods20190528A3.4014.5612.6412.791.921.77
HROWHarrow Healt20190528A86.9175.0142.9642.3732.0632.64
HRTGHERITAGE INS20190528A21.1610.153.694.656.465.50
HRTXHeron Therap20190528A13.9811.064.201.886.869.18
HRZNHorizon Tech20190528A20.9913.705.736.157.977.55
HSCHarsco Corpo20190528A16.305.081.922.133.162.94
HSCZiShares Curr20190528ETF22.9816.4815.0215.021.471.47
HSDTHelius Medic20190528A145.4281.5360.2054.1521.3327.38
HSICHenry Schein20190528A4.553.111.371.651.741.46
HSIIHeidrick & S20190528A40.1215.521.364.0314.1711.49
HSKAHeska Corp20190528A76.8845.4835.0938.8210.396.66
HSONHudson Globa20190528A270.80128.24106.60126.3321.641.91
HSPXGlobal X S&P20190528ETF34.4914.2714.5914.78-0.32-0.51
HSRTHartford Sho20190528ETF36.3823.1323.1323.130.000.00
HSTHost Hotels20190528A5.324.501.151.933.352.56
HSTMHealthStream20190528A44.0121.6511.4511.5810.2110.08
HSYThe Hershey20190528A3.731.971.171.400.800.57
HTHersha Hospi20190528A12.826.882.332.384.564.51
HTAHEALTHCARE T20190528A3.763.281.431.671.851.61
HTABHartford Sch20190528ETF28.9936.9036.9036.900.000.00
HTBIHomeTrust Ba20190528A60.7331.9318.7719.3813.1612.56
HTBKHeritage Com20190528A20.8630.446.567.1623.9323.33
HTBXHeat Biologi20190528A157.53118.3865.1970.0553.1848.33
HTGCHercules Cap20190528A7.955.422.653.192.772.22
HTGMHTG Molecula20190528A92.1888.8566.1772.3922.6816.47
HTHHILLTOP HOLD20190528A12.894.131.682.172.451.96
HTLDHeartland Ex20190528A14.977.265.602.351.664.91
HTLFHeartland Fi20190528A33.5516.153.183.5612.9712.59
HTRBHartford Tot20190528ETF221.531.291.291.290.000.00
HTUSHull Tactica20190528ETF24.448.708.638.430.070.27
HTZHertz Global20190528A9.257.141.441.395.705.76
HUBBHubbell Inco20190528A17.966.093.123.642.982.46
HUBGHUB Group In20190528A20.815.881.161.394.724.49
HUBSHUBSPOT, INC20190528A17.157.313.023.364.293.95
HUDHudson Ltd.20190528A24.3010.073.534.946.545.13
HUMHumana Inc.20190528A6.233.250.981.322.271.93
HUNHuntsman Cor20190528A6.045.331.461.383.873.95
HURCHurco Cos In20190528A150.3460.1435.1937.3124.9422.83
HURNHuron Consul20190528A50.1019.9913.6614.966.335.03
HUSAHouston Amer20190528A170.60209.16191.90194.0217.2615.14
HUSEStrategy Sha20190528ETF18.5540.6423.0940.6417.550.00
HUSVFirst Trust20190528ETF8.607.947.657.690.290.24
HVBCHV Bancorp,20190528A208.40
HVTHaverty Furn20190528A17.347.993.664.634.323.36
HVTAHaverty Furn20190528A128.95562.70358.83358.83203.88203.88
HWBKHawthorn Ban20190528A268.69125.35120.16120.095.195.26
HWCHancock Whit20190528A15.385.382.382.533.002.85
HWCCHouston Wire20190528A244.14152.13141.91145.8510.236.28
HWKNHawkins Inc20190528A113.4137.4219.8026.6317.6210.79
HXLHexcel Corpo20190528A7.687.045.415.361.621.67
HYHYSTER-YALE20190528A60.2365.7119.2651.3146.4514.41
HYDVanEck Vecto20190528ETF1.802.151.941.980.210.17
HYDBiShares Edge20190528ETF15.6613.9813.8313.830.150.15
HYDWXtrackers Lo20190528ETF7.022.122.072.120.050.00
HYEMVanEck Vecto20190528ETF18.2215.148.859.256.295.89
HYGiShares iBox20190528ETF1.171.461.281.220.180.24
HYGHiShares Inte20190528ETF6.494.915.595.63-0.68-0.72
HYGVFlexShares H20190528ETF16.3012.2512.2512.250.000.00
HYHGProShares Hi20190528ETF23.9218.6619.7519.75-1.10-1.10
HYIHXtrackers Hi20190528ETF63.0851.0551.0551.050.000.00
HYLBXtrackers US20190528ETF2.094.203.963.990.240.21
HYLDHigh Yield E20190528ETF20.7110.5516.3616.36-5.81-5.81
HYLSFirst Trust20190528ETF3.762.031.481.500.550.53
HYLVIQ S&P High20190528ETF17.7216.7516.7516.750.000.00
HYMBSPDR Nuveen20190528ETF5.196.253.144.203.112.06
HYNDWisdomTree T20190528ETF42.03124.81124.81124.810.000.00
HYREHyreCar Inc.20190528A89.30117.1091.2385.0325.8732.07
HYSPIMCO 0-5 Ye20190528ETF3.521.851.161.450.690.41
HYUPXtrackers Hi20190528ETF11.176.276.276.270.000.00
HYXEiShares iBox20190528ETF15.5111.2811.2811.280.000.00
HYXUiShares Glob20190528ETF9.675.405.405.400.000.00
HYZDWisdomTree T20190528ETF32.7031.7427.9528.343.803.40
HZNHorizon Glob20190528A100.6671.1049.0655.9522.0315.15
HZNPHorizon Ther20190528A11.348.800.011.598.797.21
HZOMarineMax, I20190528A25.7111.133.374.597.766.53
IINTELSAT S.20190528A13.608.322.903.655.424.68
IACIAC/InterAct20190528A14.517.244.135.303.111.95
IAGIAMGold Corp20190528A41.9232.9117.7114.3415.1918.57
IAGGiShares Core20190528ETF3.492.382.312.390.080.00
IAIiShares U.S.20190528ETF6.624.443.063.191.371.24
IAKiShares U.S.20190528ETF9.007.487.007.050.490.44
IARTIntegra Life20190528A15.576.632.783.173.843.46
IATiShares U.S.20190528ETF3.217.332.472.294.885.07
IAUFiShares Gold20190528ETF30.5673.2573.2573.250.000.00
IBBiShares Nasd20190528ETF3.705.314.294.191.031.12
IBCEiShares iBon20190528ETF40.6522.7322.7322.730.000.00
IBCPIndependent20190528A22.8314.961.524.0413.4410.92
IBDInspire Corp20190528ETF63.7043.9143.9143.910.000.00
IBDDiShares iBon20190528ETF35.1020.9221.4021.40-0.48-0.48
IBDLiShares iBon20190528ETF4.538.698.248.240.450.45
IBDMiShares iBon20190528ETF4.7622.7921.8621.880.930.91
IBDNiShares iBon20190528ETF5.2738.3738.3239.620.05-1.25
IBDOiShares iBon20190528ETF9.5718.7218.2318.390.490.33
IBDPiShares iBon20190528ETF4.842.661.502.171.160.49
IBDQiShares iBon20190528ETF8.217.247.217.530.03-0.30
IBDRiShares iBon20190528ETF9.3117.9215.4815.342.432.58
IBDSiShares iBon20190528ETF18.9018.6515.0615.063.593.60
IBDTiShares iBon20190528ETF30.7516.7916.7916.790.000.00
IBHAiShares iBon20190528ETF14.2018.1418.5018.50-0.36-0.36
IBHBiShares iBon20190528ETF14.9724.0928.1028.10-4.01-4.01
IBHCiShares iBon20190528ETF15.377.3211.3511.35-4.02-4.02
IBHDiShares iBon20190528ETF14.45
IBHEiShares iBon20190528ETF14.720.894.924.92-4.03-4.03
IBIOiBio, Inc.20190528A324.02229.59217.17219.4412.4210.14
IBKCIBERIABANK C20190528A13.084.601.281.763.312.83
IBKRInteractive20190528A23.0016.674.2010.4012.476.27
IBMInternationa20190528A2.271.540.930.520.611.01
IBMIiShares iBon20190528ETF8.945.615.955.61-0.340.00
IBMJ