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 Avg20190529A7.265.482.132.583.342.90
ETF_AvgVW ETF Avg20190529ETF1.936.495.415.541.090.97
ETN_AvgVW ETN Avg20190529ETN15.8810.947.487.493.463.45
AAgilent Tech20190529A3.012.090.110.441.981.65
AAAlcoa Corpor20190529A5.394.050.621.013.443.04
AAAUPerth Mint P20190529ETF7.8113.0810.9310.932.152.15
AADRAdvisorShare20190529ETF42.9823.6121.3922.592.221.01
AALAmerican Air20190529A3.777.073.494.613.592.48
AAMCAltisource A20190529A927.42579.95299.28392.12280.66188.24
AAMEAtlantic Ame20190529A633.62
AANAaron's, Inc20190529A14.747.413.211.164.206.25
AAOIApplied Opto20190529A20.7914.763.674.2911.0910.47
AAONAaon Inc20190529A34.2413.497.276.766.216.72
AAPADVANCE AUTO20190529A6.963.400.971.552.431.85
AAPLApple Inc.20190529A1.271.391.040.840.360.56
AATAMERICAN ASS20190529A13.848.383.893.464.504.92
AAUAlmaden Mine20190529A81.2174.4155.5255.2418.8919.17
AAWWAtlas Air Wo20190529A23.8612.263.664.278.607.99
AAXJiShares MSCI20190529ETF1.594.763.303.851.460.91
AAXNAxon Enterpr20190529A17.249.272.601.856.677.42
ABAllianceBern20190529A17.5515.1212.8412.882.272.24
ABBVABBVIE INC.20190529A2.862.410.160.472.251.93
ABCAmerisourceB20190529A6.323.460.831.232.622.23
ABCBAmeris Banco20190529A14.5210.703.544.197.166.51
ABEOAbeona Thera20190529A33.1326.188.008.6718.1817.52
ABGAsbury Autom20190529A31.4915.9210.0511.315.874.61
ABIOARCA biophar20190529A133.7581.7365.4868.3816.2513.35
ABMABM Industri20190529A16.376.403.974.162.432.24
ABMDAbiomed Inc20190529A12.9610.505.376.195.124.31
ABRArbor Realty20190529A8.076.082.663.113.402.96
ABTAbbott Labor20190529A2.071.650.020.351.631.30
ABTXAllegiance B20190529A39.1818.4610.5311.277.937.19
ABUSArbutus Biop20190529A78.1366.0614.8620.1151.2045.94
ACAssociated C20190529A140.08125.60120.55120.635.054.96
ACAArcosa, Inc.20190529A28.0613.929.7710.064.153.86
ACADAcadia Pharm20190529A14.7614.893.272.9611.6211.93
ACBAurora Canna20190529A12.2811.494.465.907.035.59
ACBIAtlantic Cap20190529A22.4211.895.746.646.155.25
ACCAmerican Cam20190529A7.534.250.961.173.293.08
ACCOAcco Brands20190529A14.3513.426.787.156.636.28
ACERAcer Therape20190529A105.7555.6220.2125.0335.4030.59
ACESALPS Clean E20190529ETF24.28200.52200.58200.58-0.05-0.05
ACGLArch Capital20190529A3.359.790.191.089.608.71
ACHCAcadia Healt20190529A11.446.701.161.085.545.66
ACHVAchieve Life20190529A145.26100.0373.6272.5026.4027.53
ACIAAcacia Commu20190529A17.818.442.753.595.694.85
ACIUAC Immune SA20190529A53.9927.1110.7716.4216.3410.69
ACIWACI Worldwid20190529A7.083.860.561.003.302.85
ACLSAxcelis Tech20190529A20.4820.280.030.8020.2519.48
ACMAecom20190529A5.303.241.431.461.811.78
ACMRACM Research20190529A69.3751.705.1311.2646.5740.44
ACNAccenture PL20190529A3.752.62-0.270.132.902.49
ACNBACNB Corp20190529A259.40102.0377.6996.2124.355.82
ACORAcorda Thera20190529A21.6917.314.587.3412.739.97
ACREAres Commerc20190529A9.945.922.022.763.903.15
ACRSAclaris Ther20190529A36.6122.824.166.5318.6616.29
ACRXAcelRx Pharm20190529A37.5232.6919.5518.1413.1414.51
ACSGXtrackers MS20190529ETF34.52
ACSIAmerican Cus20190529ETF12.5432.6436.9930.09-4.352.56
ACSTAcasti Pharm20190529A105.51415.65290.17290.21125.48125.44
ACTAdvisorShare20190529ETF32.2454.3010.7136.6143.5917.70
ACTGAcacia Resea20190529A46.5548.3220.2019.9928.1228.33
ACTTAct II Globa20190529A356.23
ACUAcme United20190529A239.2490.0377.8772.9412.1717.09
ACWFiShares Edge20190529ETF22.9713.3615.0814.67-1.73-1.31
ACWIiShares MSCI20190529ETF1.431.26-0.180.091.441.17
ACWViShares Edge20190529ETF6.383.683.073.210.610.48
ACWXiShares MSCI20190529ETF2.251.57-0.100.181.671.38
ACYAeroCentury20190529A697.96507.51497.71497.719.809.80
ADBEAdobe Inc.20190529A5.004.80-2.211.307.003.49
ADCAgree Realty20190529A13.905.642.022.683.622.96
ADESAdvanced Emi20190529A22.8116.198.248.367.967.83
ADIAnalog Devic20190529A2.822.73-0.041.242.771.49
ADILAdial Pharma20190529A333.04301.45151.31154.70150.15146.76
ADMArcher Danie20190529A2.652.60-0.190.322.792.28
ADMAADMA Biologi20190529A28.1124.8416.5915.328.259.52
ADMPAdamis Pharm20190529A94.6296.7544.1458.6752.6138.08
ADMSAdamas Pharm20190529A34.1825.0510.0711.4814.9813.57
ADNTAdient plc O20190529A11.967.480.972.046.515.45
ADPAutomatic Da20190529A4.046.991.271.185.715.81
ADREInvesco BLDR20190529ETF35.8822.4422.0222.010.430.44
ADROAduro Biotec20190529A48.5731.4915.0815.6616.4115.82
ADSAlliance Dat20190529A8.993.980.691.233.282.75
ADSKAutodesk Inc20190529A5.593.861.291.502.572.36
ADSWAdvanced Dis20190529A3.312.080.871.631.190.43
ADTADT Inc.20190529A16.9915.195.187.1410.008.04
ADTNAdtran Inc20190529A15.6413.891.061.2712.8312.62
ADUSAddus HomeCa20190529A35.6714.504.305.1410.209.36
ADVMAdverum Biot20190529A27.0716.5811.336.755.259.83
ADXSAdvaxis, Inc20190529A103.08109.2787.8887.8221.3921.45
AEAdams Resour20190529A181.4966.2054.2962.3711.913.83
AEEAmeren Corpo20190529A3.141.71-0.09-0.061.801.77
AEGNAegion Corp20190529A27.5738.47-1.25-1.8739.7240.34
AEHRAehr Test Sy20190529A216.09145.85119.61130.9326.2414.92
AEISAdvanced Ene20190529A21.039.084.024.695.064.39
AELAmerican Equ20190529A16.127.202.793.354.403.85
AEMAgnico Eagle20190529A2.952.971.231.371.741.60
AEMDAETHLON MEDI20190529A570.32386.97377.04374.709.9212.27
AEOAmerican Eag20190529A6.116.082.192.573.893.51
AEPAmerican Ele20190529A2.841.77-0.440.642.211.13
AERAercap Holdi20190529A4.092.280.070.222.212.05
AERIAerie Pharma20190529A28.3719.212.594.0616.6215.14
AESAES Corporat20190529A6.215.351.501.333.854.02
AEYADDvantage T20190529A429.84503.82468.38500.6035.443.22
AEYEAudioEye, In20190529A147.74120.5089.3493.2031.1627.30
AEZSAeterna Zent20190529A60.6170.12-3.08-1.1773.2071.28
AFCAllied Capit20190529A19.4610.488.618.851.871.63
AFGAmerican Fin20190529A7.167.631.211.376.426.26
AFHAtlas Financ20190529A248.40158.18152.40140.245.7817.94
AFIArmstrong Fl20190529A19.7510.570.862.049.718.53
AFIFAnfield Univ20190529ETF29.2421.1721.1721.170.000.00
AFINAmerican Fin20190529A19.4919.3826.6520.14-7.26-0.75
AFKVanEck Vecto20190529ETF60.7814.8411.0311.113.813.72
AFLAflac Inc.20190529A2.065.58-0.31-0.055.905.64
AFMDAffimed N.V.20190529A40.4531.0515.5115.0915.5415.96
AFTYPacer CSOP F20190529ETF30.8274.7747.0147.0227.7627.75
AGFIRST MAJEST20190529A17.9814.847.357.367.447.43
AGCOAGCO Corpora20190529A8.723.760.861.082.902.68
AGEAgeX Therape20190529A151.97117.31107.87106.879.4410.44
AGENAgenus Inc.20190529A38.4728.439.5510.3118.8818.22
AGFSAgroFresh So20190529A71.1759.7321.3126.1238.4133.59
AGGiShares Core20190529ETF0.911.230.890.910.340.32
AGGPIQ Enhanced20190529ETF10.4413.1413.1713.14-0.030.00
AGGYWisdomTree Y20190529ETF6.042.782.232.620.560.17
AGIAlamos Gold20190529A22.5517.259.1210.558.136.70
AGIOAgios Pharma20190529A43.5725.089.6717.2215.427.86
AGLEAeglea BioTh20190529A49.1027.868.3314.8219.5313.04
AGMFederal Agri20190529A127.2746.9633.9038.3713.068.59
AGMAFederal Agri20190529A155.6783.40-20.35-20.35103.74103.74
AGMHAGM Group Ho20190529A551.06465.4583.6682.77381.78382.68
AGNAllergan plc20190529A5.372.970.651.472.321.50
AGNCAGNC Investm20190529A6.075.170.911.184.253.99
AGNDWisdomTree T20190529ETF28.1728.2628.2928.22-0.030.03
AGOAssured Guar20190529A5.303.061.531.491.521.57
AGRAvangrid, In20190529A5.743.531.641.611.891.93
AGROADECOAGRO S.20190529A23.4111.987.449.234.542.75
AGRXAgile Therap20190529A174.50189.04145.62150.8143.4238.23
AGSPlayAGS, Inc20190529A36.8723.0014.3315.968.677.04
AGTiShares MSCI20190529ETF66.3451.0157.5159.13-6.50-8.13
AGTCApplied Gene20190529A161.0267.3356.7056.2210.6311.11
AGXArgan, Inc20190529A24.5114.538.4310.376.104.17
AGYSAgilysys, In20190529A27.6720.522.904.0317.6216.49
AGZiShares Agen20190529ETF1.601.711.261.460.450.25
AGZDWisdomTree T20190529ETF16.1511.1210.3810.280.740.84
AHCA.H. Belo Co20190529A77.6245.1747.4646.81-2.29-1.65
AHHArmada Hoffl20190529A12.646.012.642.793.373.22
AHPIAllied Healt20190529A745.44397.76120.37197.17277.39200.60
AHTAshford Hosp20190529A21.9119.299.909.399.399.89
AIArlington As20190529A14.8514.787.238.387.556.41
AIAiShares Asia20190529ETF11.698.576.918.131.660.44
AIEQAI Powered E20190529ETF29.5019.3012.3017.667.011.65
AIGAmerican Int20190529A2.192.871.161.151.711.72
AIHSSenmiao Tech20190529A117.97124.5899.15110.9825.4313.59
AIIQAI Powered I20190529ETF36.545.795.795.790.000.00
AIMTAimmune Ther20190529A18.0111.400.730.3710.6711.03
AINAlbany Inter20190529A25.2112.167.168.765.003.40
AINCAshford Inc.20190529A372.10237.01152.70168.1184.3168.89
AINVApollo Inves20190529A9.8715.1810.2110.354.994.85
AIQGlobal X Fut20190529ETF39.2514.8912.4712.832.432.06
AIRAAR Corp.20190529A17.908.435.595.502.852.93
AIRGAirgain, Inc20190529A58.8562.95-4.65-0.6167.6163.57
AIRIAir Industri20190529A393.28323.79157.55148.39166.24175.40
AIRRFirst Trust20190529ETF26.3116.6416.0616.210.580.43
AIRTAir T Inc20190529A163.24121.13121.13121.130.000.00
AITApplied Indu20190529A26.4511.436.627.524.813.92
AIVApartment In20190529A2.732.650.700.891.951.76
AIZAssurant, In20190529A7.173.715.825.61-2.10-1.90
AJGArthur J. Ga20190529A4.204.841.731.843.133.00
AJRDAerojet Rock20190529A12.245.732.222.303.513.42
AJXGreat Ajax C20190529A17.4010.202.913.497.296.71
AKAMAkamai Techn20190529A4.365.280.230.785.044.49
AKBAAkebia Thera20190529A22.0925.1313.2814.5311.8410.62
AKCAAkcea Therap20190529A66.2531.5117.8521.2713.6610.24
AKERAkers Biosci20190529A117.3485.4062.9777.5622.437.84
AKGAsanko Gold20190529A95.03141.56103.91103.8937.6537.67
AKRAcadia Realt20190529A9.474.801.221.363.583.44
AKRXAkorn, Inc.20190529A27.8124.08-2.202.3026.2921.77
AKTSAKOUSTIS TEC20190529A27.5321.525.4312.0816.089.44
ALAir Lease Co20190529A6.534.121.451.702.682.42
ALACAlberton Acq20190529A17.1320.593.913.9116.6716.67
ALBAlbemarle Co20190529A4.923.001.451.551.541.44
ALBOAlbireo Phar20190529A103.2043.8832.6133.6311.2610.25
ALCAlcon Inc. O20190529A8.554.603.013.481.581.10
ALCOAlico Inc20190529A103.3468.5466.8267.571.710.96
ALDXAldeyra Ther20190529A47.9229.9911.1113.7818.8816.21
ALEALLETE, Inc.20190529A11.895.562.532.543.033.03
ALECAlector, Inc20190529A116.7462.879.5111.2653.3551.61
ALEXAlexander &20190529A13.616.162.612.903.563.26
ALFAAlphaClone A20190529ETF25.5319.171.9730.4217.19-11.25
ALGAlamo Group,20190529A61.7323.9111.4014.4112.519.49
ALGNAlign Techno20190529A11.648.243.284.294.973.95
ALGRAllegro Merg20190529A59.0016.5616.5616.560.000.00
ALGTAllegiant Tr20190529A35.9315.606.136.159.479.45
ALIMAlimera Scie20190529A285.83598.07580.16581.1717.9116.90
ALJJALJ Regional20190529A280.58406.52397.75397.758.778.77
ALKAlaska Air G20190529A7.103.441.431.522.021.92
ALKSAlkermes Inc20190529A12.047.46-1.760.329.227.15
ALLThe Allstate20190529A3.343.591.771.991.821.60
ALLEAllegion Pub20190529A6.142.850.510.892.341.96
ALLKAllakos Inc.20190529A78.0127.1313.3113.7313.8213.40
ALLOAllogene The20190529A42.8717.037.868.909.178.13
ALLTAllot Ltd. O20190529A35.1918.464.370.3014.0918.16
ALLYAlly Financi20190529A3.492.830.670.942.161.89
ALNAAllena Pharm20190529A110.6238.7228.0424.6210.6914.11
ALNYAlnylam Phar20190529A21.3216.227.498.208.738.02
ALOAlio Gold In20190529A109.35119.5934.3143.4485.2876.15
ALOTAstroNova, I20190529A84.77117.2986.4693.0730.8324.22
ALPNAlpine Immun20190529A674.06474.78474.78474.780.000.00
ALRMAlarm.com Ho20190529A21.339.004.866.284.132.72
ALRNAileron Ther20190529A238.46158.39145.17146.8013.2211.59
ALSKAlaska Commu20190529A112.9559.4449.4948.719.9610.73
ALSNALLISON TRAN20190529A5.443.101.181.211.921.90
ALTAltimmune, I20190529A81.6560.9142.4445.5118.4715.40
ALTMAltus Midstr20190529A45.8940.6826.0627.1914.6213.50
ALTRAltair Engin20190529A23.8913.27-9.491.0222.7612.26
ALTSProShares Mo20190529ETF22.350.000.000.000.000.00
ALTYGlobal X Sup20190529ETF75.96242.7593.8893.88148.87148.87
ALVAutoliv, Inc20190529A11.016.953.624.153.332.81
ALXNAlexion Phar20190529A8.544.740.491.524.253.22
ALYAAlithya Grou20190529A66.0868.6741.7150.1826.9618.50
AMAntero Midst20190529A8.378.091.572.866.535.23
AMAGAMAG Pharmac20190529A26.4816.451.282.8115.1713.63
AMALAmalgamated20190529A101.8948.5839.0942.189.496.40
AMATApplied Mate20190529A2.634.971.402.353.572.63
AMBAAmbarella, I20190529A16.1411.404.837.086.574.32
AMBCAmbac Financ20190529A15.3819.872.272.6317.5917.30
AMCAMC ENTERTAI20190529A8.687.772.523.485.244.29
AMCAiShares Russ20190529ETF12.0627.9736.3931.46-8.42-3.49
AMCIAMCI Acquisi20190529A19.7234.3634.3634.360.000.00
AMCXAMC Networks20190529A11.085.501.061.634.443.87
AMDAdvanced Mic20190529A3.553.470.901.352.572.12
AMEAmetek, Inc.20190529A3.072.461.021.221.441.24
AMEDAmedisys Inc20190529A22.889.695.085.014.614.68
AMEHApollo Medic20190529A89.3042.2526.0527.6416.2014.61
AMGAffiliated M20190529A8.263.801.541.842.271.96
AMGNAmgen Inc20190529A3.612.320.200.502.121.82
AMHAMERICAN HOM20190529A4.263.821.481.612.342.21
AMJJP Morgan Al20190529ETN4.653.992.653.111.350.88
AMKRAmkor Techno20190529A15.9038.664.005.3634.6733.32
AMLPAlerian MLP20190529ETF10.368.644.295.704.352.94
AMNAMN Healthca20190529A17.618.113.984.194.143.92
AMNBAmerican Nat20190529A171.7065.2149.7755.5915.449.62
AMOMQraft AI-Enh20190529ETF28.7424.1224.1224.120.000.00
AMOTAllied Motio20190529A50.0226.1418.0318.518.107.63
AMPAmeriprise F20190529A5.972.780.240.672.532.10
AMPEAmpio Pharma20190529A67.7665.2441.9844.3723.2620.88
AMPHAmphastar Ph20190529A24.8614.000.512.0213.4911.98
AMRBAmerican Riv20190529A344.57195.83195.83195.830.000.00
AMRCAmeresco, In20190529A18.9711.397.455.373.946.02
AMRHAmeri Holdin20190529A225.36267.69218.34221.3949.3446.30
AMRKA-Mark Preci20190529A492.87670.58659.19663.5911.396.99
AMRSAmyris Inc.20190529A35.2637.1920.6511.8516.5425.34
AMRXAmneal Pharm20190529A20.4211.774.906.376.875.40
AMSAmerican Sha20190529A175.49127.68127.68127.680.000.00
AMSCAmerican Sup20190529A40.5018.298.139.3010.158.98
AMSFAMERISAFE, I20190529A37.7515.939.409.966.535.98
AMSWAAmerican Sof20190529A36.5921.436.706.3214.7315.11
AMTAmerican Tow20190529A4.552.770.320.742.452.03
AMTBAmerant Banc20190529A128.5256.4444.6052.4811.833.96
AMTBBAmerant Banc20190529A345.95129.13129.13129.130.000.00
AMTDTD Ameritrad20190529A2.742.590.670.881.921.71
AMTXAemetis, Inc20190529A188.10128.9083.7875.1245.1253.78
AMUETRACS Aleri20190529ETN15.8412.1011.3311.470.780.63
AMUBETRACS Aleri20190529ETN44.967.827.827.820.000.00
AMWDAmerican Woo20190529A27.7313.085.726.737.376.36
AMZAInfraCap MLP20190529ETF18.6722.7013.6911.999.0110.71
AMZNAmazon.Com I20190529A3.592.131.031.151.100.98
ANAutoNation,20190529A7.852.970.471.192.501.78
ANABAnaptysBio,20190529A49.3632.405.517.2026.8912.97
ANATAmerican Nat20190529A58.3833.6719.4521.7814.2211.89
ANDAAndina Acqui20190529A131.0956.161.137.5155.0448.66
ANDEAndersons In20190529A25.7512.268.529.033.733.22
ANETArista Netwo20190529A8.984.951.751.873.203.09
ANFAbercrombie20190529A6.926.571.532.505.054.07
ANGIANGI Homeser20190529A13.6216.045.365.8210.6810.22
ANGLVanEck Vecto20190529ETF6.676.335.015.711.320.61
ANGOAngioDynamic20190529A21.1415.136.106.509.028.63
ANHAnworth Mort20190529A25.5120.3915.4516.134.944.26
ANIKAnika Therap20190529A31.3114.653.823.8010.8310.85
ANIPANI Pharmace20190529A51.5221.0711.0310.9010.0410.17
ANIXAnixa Biosci20190529A108.9334.0132.1432.141.861.86
ANSSAnsys Inc20190529A10.554.991.772.303.222.69
ANTMANTHEM, INC.20190529A6.463.470.530.832.942.64
ANYSphere 3D Co20190529A275.26228.41202.16202.6526.2525.77
AOAiShares Core20190529ETF11.806.175.506.160.670.01
AOBCAmerican Out20190529A13.2662.7114.468.9748.2553.74
AOKiShares Core20190529ETF10.304.733.524.651.210.08
AOMiShares Core20190529ETF7.715.413.764.001.651.40
AONAon plc Clas20190529A4.522.700.550.872.151.83
AORiShares Core20190529ETF11.8111.7911.6911.770.110.03
AOSA.O. Smith C20190529A3.452.750.690.702.062.05
AOSLAlpha and Om20190529A53.7234.650.25-2.1634.4036.80
APAmpco-Pittsb20190529A171.1577.8551.5752.0226.2825.83
APAApache Corpo20190529A4.143.220.680.972.542.25
APAMARTISAN PART20190529A11.514.993.673.381.321.61
APDAir Products20190529A4.792.681.461.641.221.04
APDNApplied DNA20190529A263.28218.57197.86198.0120.7120.56
APEIAmerican Pub20190529A33.5016.655.085.5211.5711.14
APENApollo Endos20190529A608.15281.31223.80210.7857.5170.53
APHAmphenol Cor20190529A3.731.620.380.401.231.22
APHAAphria Inc.20190529A14.4213.017.857.775.165.23
APLEApple Hospit20190529A6.304.461.811.852.652.61
APLSApellis Phar20190529A31.6923.978.759.5115.2214.47
APLTApplied Ther20190529A97.7451.6140.7340.9210.8810.68
APMAptorum Grou20190529A378.4696.0196.0196.010.000.00
APOApollo Globa20190529A6.413.581.071.792.511.78
APOGApogee Enter20190529A20.6514.242.593.5211.6410.71
APPFAppFolio, In20190529A25.439.345.285.884.053.46
APPNAppian Corpo20190529A18.5712.826.807.536.025.29
APPSDigital Turb20190529A28.8529.05-1.227.2330.2721.82
APRNBlue Apron H20190529A38.3049.0822.8225.9926.2623.09
APTAlpha Pro Te20190529A76.9829.3720.1620.169.219.21
APTOAptose Biosc20190529A98.0679.2236.1438.2643.0840.96
APTSPreferred Ap20190529A18.809.584.734.594.854.99
APTVAptiv PLC20190529A4.822.810.711.142.101.67
APTXAptinyx Inc.20190529A89.6958.6928.6029.7230.1028.98
APVOAptevo Thera20190529A140.33122.9696.44109.0626.5213.91
APWCAsia Pacific20190529A415.04270.90270.90270.900.000.00
APYApergy Corpo20190529A27.579.577.788.631.790.95
APYXApyx Medical20190529A54.3126.332.372.6623.9623.67
AQBAquaBounty T20190529A115.56140.59131.27123.149.3217.45
AQMSAqua Metals,20190529A60.0048.9427.3327.3821.6121.56
AQNAlgonquin Po20190529A8.658.385.465.722.912.66
AQSTAquestive Th20190529A110.7265.6846.4849.9019.2015.78
AQUAEvoqua Water20190529A14.828.013.833.234.194.79
ARANTERO RESOU20190529A14.8913.195.265.947.937.25
ARAAmerican Ren20190529A46.5026.634.685.1521.9521.48
ARAVAravive, Inc20190529A227.7849.3348.6047.930.731.40
ARAYAccuray Inco20190529A30.4123.245.025.4418.2217.80
ARCARC Document20190529A69.6441.5033.7637.327.744.18
ARCBArcBest Corp20190529A20.0214.108.318.625.805.48
ARCCAres Capital20190529A5.786.174.014.072.162.10
ARCEArco Platfor20190529A225.60119.6185.6691.9933.9527.62
ARCHArch Coal, I20190529A27.129.275.074.964.204.31
ARCMArrow Reserv20190529ETF67.05
ARCOARCOS DORADO20190529A19.2415.684.614.6711.0711.01
ARCTArcturus The20190529A313.47276.28240.53243.6435.7532.64
ARDArdagh Group20190529A34.6116.149.889.836.266.31
ARDSAridis Pharm20190529A1887.95636.82636.82636.820.000.00
ARDXArdelyx, Inc20190529A87.7352.1028.5232.2523.5819.85
AREAlexandria R20190529A7.913.431.441.561.981.86
ARECAMERICAN RES20190529A1079.80733.79718.96721.7614.8312.02
ARESAres Managem20190529A7.364.65-0.130.954.793.71
ARGOArgo Group I20190529A21.418.045.405.382.642.67
ARGTGlobal X MSC20190529ETF24.839.606.266.523.343.08
ARIAPOLLO COMME20190529A5.504.431.922.172.512.26
ARKFARK Fintech20190529ETF14.6849.6849.0750.710.62-1.03
ARKGARK Genomic20190529ETF15.6115.839.8110.546.025.29
ARKKARK Innovati20190529ETF8.4710.659.2610.231.430.51
ARKQARK Autonomo20190529ETF23.0825.5322.4927.983.03-2.46
ARKRArk Restaura20190529A614.92498.08498.08498.080.000.00
ARKWARK Next Gen20190529ETF7.285.484.364.751.120.73
ARLAmerican Rea20190529A237.3965.3752.7663.8712.611.50
ARLOArlo Technol20190529A31.1422.0015.4016.886.595.12
ARLPAlliance Res20190529A11.6819.771.31-0.2618.4620.06
ARMKARAMARK20190529A3.444.791.872.172.942.65
ARMPArmata Pharm20190529A230.76230.78154.87158.2575.9172.53
ARNAArena Pharma20190529A28.0314.964.375.9410.609.03
ARNCArconic Corp20190529A4.604.260.851.203.413.06
AROCArchrock Inc20190529A11.7010.462.954.107.516.36
AROWArrow Financ20190529A98.4860.7557.3157.263.443.49
ARPOAerpio Pharm20190529A193.57163.43148.81148.9214.6214.51
ARRARMOUR Resid20190529A5.855.653.473.502.182.15
ARTNAArtesian Res20190529A153.3333.1325.8031.227.331.92
ARTWArts-Way Man20190529A387.01264.81264.81264.810.000.00
ARVNArvinas, Inc20190529A94.1855.9936.0542.4119.9313.58
ARWArrow Electr20190529A7.495.362.232.693.132.68
ARWRArrowhead Re20190529A12.798.282.583.625.704.66
ARYAARYA Science20190529A317.46
ASBAssociated B20190529A6.066.670.701.355.975.33
ASCARDMORE SHIP20190529A32.2221.089.8611.0911.229.99
ASEAGlobal X FTS20190529ETF266.68146.67137.16145.779.510.90
ASETFlexShares R20190529ETF69.0537.1837.1837.180.000.00
ASFIAsta Funding20190529A143.3097.9329.2158.1368.7139.80
ASGNASGN Incorpo20190529A15.9312.606.308.156.304.45
ASHAshland Glob20190529A5.933.240.220.663.022.58
ASHRXtrackers Ha20190529ETF3.808.152.985.135.193.03
ASHSXtrackers Ha20190529ETF19.3313.498.608.524.884.97
ASHXXtrackers MS20190529ETF86.5265.6857.2057.448.488.24
ASIXAdvanSix Inc20190529A21.9510.84-0.062.1910.908.65
ASMAvino Silver20190529A158.85158.93133.94116.9424.9941.99
ASMBAssembly Bio20190529A67.0026.534.536.3922.0020.14
ASNAAscena Retai20190529A35.1231.1513.8618.9917.2912.17
ASPNAspen Aeroge20190529A123.3773.398.3220.3665.0753.03
ASPSAltisource P20190529A71.2346.2625.4728.0820.7918.18
ASPUASPEN GROUP,20190529A166.48121.5789.9999.3731.5822.20
ASRTAssertio The20190529A35.5528.124.004.6724.1223.45
ASRVAmeriServ Fi20190529A140.6350.1244.4543.065.677.06
ASTCAstrotech Co20190529A271.97257.38116.27116.27141.11141.11
ASTEAstec Indust20190529A34.6216.395.695.9010.7010.49
ASURAsure Softwa20190529A45.2433.724.822.6428.9031.08
ASYSAmtech Syste20190529A65.3938.2328.5028.859.739.38
ATAtlantic Pow20190529A44.3235.318.3520.8026.9914.51
ATECAlphatec Hol20190529A110.8091.9452.2662.5839.6829.36
ATENA10 NETWORKS20190529A18.2613.026.408.086.624.93
ATESTCTest Symbol20190529A30.4918.2418.2318.230.010.01
ATESTGTEST SYMBOL20190529A26.9514.6314.6114.610.020.02
ATGEAdtalem Glob20190529A13.807.791.363.546.434.25
ATHAthene Holdi20190529A3.862.57-0.080.352.642.22
ATHXAthersys, In20190529A60.0661.9921.3624.1240.6337.87
ATIAllegheny Te20190529A9.1353.8052.7353.281.070.54
ATIFATIF Holding20190529A2012.661006.651001.251001.255.405.40
ATKRAtkore Inter20190529A16.766.382.442.753.943.63
ATLCAtlanticus H20190529A899.85498.97498.97498.970.000.00
ATLOAMES Nationa20190529A392.42144.63176.34170.80-31.71-26.17
ATMPiPath Select20190529ETF22.0518.6416.7116.541.922.10
ATNIATN Internat20190529A182.3566.5344.4046.0722.1320.45
ATNMActinium Pha20190529A93.95118.97106.58109.0412.399.93
ATNXAthenex, Inc20190529A20.0410.893.084.527.806.37
ATOAtmos Energy20190529A4.321.970.260.851.711.13
ATOMAtomera Inco20190529A182.87151.33105.8148.2545.52103.08
ATOSAtossa Thera20190529A148.26107.5388.6283.6618.9223.87
ATRAptarGroup,20190529A12.266.563.433.703.132.86
ATRAAtara Biothe20190529A37.1519.1111.6612.327.456.80
ATRCAtriCure, In20190529A23.0410.685.666.165.034.53
ATROAstronics Co20190529A24.129.275.345.663.933.60
ATRSAntares Phar20190529A36.6027.395.094.8522.3022.54
ATSGAir Transpor20190529A16.046.804.345.662.451.14
ATTOAtento S.A.20190529A47.4438.0218.1521.8719.8716.16
ATUSAltice USA,20190529A4.244.221.071.433.152.79
ATVIActivision B20190529A2.722.38-0.430.452.811.92
ATXIAvenue Thera20190529A185.04109.53109.53109.530.000.00
AUBAtlantic Uni20190529A15.135.942.032.453.913.49
AUBNAuburn Natio20190529A210.56135.92113.05112.3722.8723.54
AUDCAudioCodes L20190529A20.5513.835.887.427.956.41
AUGAuryn Resour20190529A166.80104.8773.9988.1930.8816.68
AUMNGolden Miner20190529A385.27266.58279.13303.86-12.55-37.28
AUPHAurinia Phar20190529A15.9213.661.213.3612.4410.29
AUSFGlobal X Ada20190529ETF28.5122.6320.7420.971.891.66
AUTOAutoWeb, Inc20190529A272.19100.93-9.397.42110.3393.51
AUYYamana Gold,20190529A54.4243.2022.9125.1020.2918.07
AVAAvista Corpo20190529A7.963.380.711.252.672.13
AVAVAeroVironmen20190529A33.0436.305.946.7430.3529.56
AVBAvalonBay Co20190529A5.853.471.431.732.041.74
AVCOAvalon Globo20190529A135.0087.3350.0657.4237.2729.91
AVDAmerican Van20190529A30.7919.2210.4111.648.817.58
AVEOAVEO Pharmac20190529A82.5886.6563.5764.7523.0821.90
AVGOBroadcom Inc20190529A4.602.63-0.320.262.962.37
AVGRAvinger, Inc20190529A74.91129.02114.90113.9214.1215.10
AVIDAvid Technol20190529A21.7322.859.7210.1113.1312.75
AVLRAvalara, Inc20190529A18.6110.006.106.873.903.13
AVNSAvanos Medic20190529A21.9134.854.508.0530.3526.80
AVNWAviat Networ20190529A366.26239.85127.07128.60112.79111.25
AVROAVROBIO, Inc20190529A145.7445.5420.8621.8824.6823.67
AVTAvnet, Inc.20190529A9.594.651.181.843.472.81
AVTRAvantor, Inc20190529A17.719.866.038.073.831.78
AVXLAnavex Life20190529A61.9163.1636.4644.0826.7019.09
AVYAvery Dennis20190529A5.392.380.260.662.111.71
AVYAAvaya Holdin20190529A13.3310.474.285.156.195.32
AWIArmstrong Wo20190529A9.794.111.442.022.672.09
AWKAmerican Wat20190529A4.292.760.820.751.942.02
AWRAmerican Sta20190529A16.566.792.744.034.042.76
AWREAware Inc20190529A165.8056.82-110.32-90.36167.14147.18
AWTMAware Ultra-20190529ETF10.521.991.991.990.000.00
AWXAvalon Holdi20190529A124.3883.4076.0076.007.407.40
AXAxos Financi20190529A13.067.262.042.455.234.81
AXASAbraxas Petr20190529A88.1071.8056.9655.2414.8416.56
AXDXAccelerate D20190529A61.8225.9412.6413.6513.3112.30
AXEAnixter Inte20190529A38.4117.3111.3111.776.015.55
AXGNAxogen, Inc.20190529A29.5324.523.184.5321.3419.99
AXGTAxovant Gene20190529A58.6741.7816.4718.1825.3123.60
AXJLWisdomTree A20190529ETF28.8223.4322.6722.750.760.68
AXLAmerican Axl20190529A10.548.052.682.655.375.39
AXLAAxcella Heal20190529A229.71110.1889.4491.5620.7518.63
AXNXAxonics Modu20190529A57.6158.3723.7526.2734.6232.10
AXPAmerican Exp20190529A2.361.400.570.600.840.81
AXRAMREP Corpor20190529A81.5179.37-1.88-2.0581.2581.42
AXSAxis Capital20190529A4.682.670.100.472.572.21
AXSMAxsome Thera20190529A18.5714.495.395.069.109.42
AXTAAxalta Coati20190529A4.453.820.670.783.153.04
AXTIAXT Inc20190529A33.4916.873.596.6513.2810.22
AXUAlexco Resou20190529A67.2473.5459.2359.2014.3114.34
AYAtlantica Yi20190529A10.516.351.622.444.733.91
AYIAcuity Brand20190529A19.198.154.845.303.312.85
AYTUAytu BioScie20190529A98.9166.2241.8441.8424.3824.38
AYXAlteryx, Inc20190529A15.087.453.193.194.254.25
AZOAutoZone, In20190529A12.586.692.673.574.073.17
AZPNAspen Techno20190529A14.988.004.104.523.913.49
AZREAzure Power20190529A288.37151.62129.73138.0321.8913.59
AZRXAzurRx BioPh20190529A261.18172.5998.96125.7373.6346.86
AZZAZZ Inc.20190529A24.6511.074.275.336.805.74
BBarnes Group20190529A20.356.572.272.894.303.68
BABoeing Compa20190529A4.652.290.170.672.121.62
BABInvesco Taxa20190529ETF3.783.883.923.79-0.040.09
BACBank of Amer20190529A3.633.440.821.202.622.25
BAHBooz Allen H20190529A5.358.553.373.745.194.81
BALiPath Series20190529ETN31.9116.34-13.25-12.0929.5928.43
BAMBrookfield A20190529A2.191.99-0.080.132.061.85
BANCBanc of Cali20190529A9.9610.313.864.216.446.09
BANDBandwidth In20190529A42.8225.342.975.5522.3719.79
BANFBancfirst Co20190529A35.7214.178.028.896.165.29
BANRBanner Corp.20190529A15.5614.692.691.1612.0013.53
BANXStoneCastle20190529A83.7858.2658.2658.260.000.00
BAPCredicorp LT20190529A13.736.743.443.913.292.83
BAPRInnovator S&20190529ETF34.4330.5630.2928.640.271.93
BASIBioanalytica20190529A184.6179.699.759.7569.9469.94
BATRALiberty Medi20190529A28.2723.9910.4511.1813.5412.81
BATRKLiberty Medi20190529A21.3831.8512.8010.3419.0521.51
BATTAmplify Adva20190529ETF28.4937.7819.66-63.1218.11100.90
BAXBaxter Inter20190529A3.033.361.311.252.062.10
BBBlackBerry L20190529A12.6311.137.467.543.663.58
BBAXJPMorgan Bet20190529ETF12.398.717.478.031.240.68
BBBYBed Bath & B20190529A7.779.954.524.185.445.78
BBCVirtus LifeS20190529ETF39.1419.88-14.58-11.9834.4631.86
BBCAJPMorgan Bet20190529ETF4.922.531.531.721.010.81
BBCPConcrete Pum20190529A120.8698.3689.8294.548.543.82
BBDCBarings BDC,20190529A14.4712.85-1.492.8314.3410.02
BBEUJPMorgan Bet20190529ETF4.903.171.962.531.210.64
BBGIBeasley Broa20190529A130.9962.8038.8845.9623.9116.84
BBHVanEck Vecto20190529ETF8.6810.815.497.225.323.59
BBJPJPMorgan Bet20190529ETF5.613.812.692.761.121.06
BBPVirtus LifeS20190529ETF43.7430.7231.5030.88-0.79-0.17
BBREJPMorgan Bet20190529ETF3.347.376.716.710.660.66
BBSAJPMorgan Bet20190529ETF6.312.552.182.550.370.00
BBSIBarrett Busi20190529A103.9252.9841.8542.7511.1310.22
BBUBrookfield B20190529A74.0249.1939.9541.219.257.98
BBUSJPMorgan Bet20190529ETF3.5427.6027.2727.600.330.00
BBWBuild-A-Bear20190529A57.4325.6217.9219.107.706.52
BBXBBX Capital20190529A37.2826.2011.4311.6414.7714.56
BBYBest Buy Com20190529A3.582.290.810.861.471.43
BCBrunswick Co20190529A6.643.431.121.372.302.06
BCBPBCB Bancorp20190529A55.8239.49-11.99-10.4751.4849.96
BCCBoise Cascad20190529A23.3910.353.054.317.316.04
BCDAberdeen Sta20190529ETF17.684.31-16.32-16.3220.6320.63
BCEBCE, Inc.20190529A2.302.221.060.981.161.24
BCEIBONANZA CREE20190529A27.7315.089.419.105.675.97
BCIAberdeen Sta20190529ETF11.776.756.757.010.00-0.26
BCLIBrainstorm C20190529A67.2557.8640.2440.4417.6217.42
BCMiPath Pure B20190529ETN31.2919.9519.9519.950.000.00
BCMLBayCom Corp20190529A335.57158.32154.40147.113.9211.21
BCOThe Brink's20190529A21.186.23-1.44-0.787.687.02
BCOMB Communicat20190529A875.21250.17248.93248.931.241.24
BCORBlucora, Inc20190529A18.9113.506.636.746.866.76
BCOVBrightcove,20190529A25.4728.03-5.53-5.3733.5633.40
BCOW1895 Bancorp20190529A90.4160.8957.7461.023.15-0.13
BCPCBalchem Corp20190529A33.9015.898.609.907.305.99
BCRXBioCryst Pha20190529A37.7826.6013.0517.2013.559.40
BCSFBain Capital20190529A25.8614.9214.4010.630.524.29
BCTFBancorp 34,20190529A304.39
BDCBelden Inc.20190529A17.296.853.033.273.813.58
BDCSUBS AG Excha20190529ETN55.5122.0320.5920.411.441.62
BDCZETRACS Wells20190529ETN51.5525.4225.4225.420.000.00
BDGEBridge Banco20190529A68.5037.7327.9029.379.838.36
BDLFlanigan's E20190529A117.442.672.672.670.000.00
BDNBrandywine R20190529A6.825.80-0.28-0.356.086.14
BDRBlonder Tong20190529A743.00402.30496.42496.42-94.12-94.12
BDSIBioDelivery20190529A24.2920.103.607.9916.5112.09
BDXBecton, Dick20190529A5.973.281.411.711.861.57
BEBloom Energy20190529A20.6011.465.626.505.854.96
BEATBioTelemetry20190529A25.5814.415.388.009.036.41
BECNBeacon Roofi20190529A10.855.051.471.373.573.68
BELFABel Fuse Inc20190529A976.08456.62396.93337.4659.69119.16
BELFBBel Fuse Inc20190529A228.02169.68148.13159.6921.549.99
BENFranklin Res20190529A3.303.300.951.052.342.24
BEPBrookfield R20190529A6.014.861.582.543.282.33
BERYBerry Global20190529A7.493.061.041.002.022.06
BFABrown-Forman20190529A34.1524.4620.9821.363.483.10
BFBBrown-Forman20190529A3.772.710.921.121.791.59
BFAMBRIGHT HORIZ20190529A17.409.125.035.284.093.83
BFCBank First C20190529A338.6495.6567.2672.9328.3922.72
BFINBankFinancia20190529A40.6619.3715.1015.194.274.18
BFITGlobal X Hea20190529ETF160.5819.6119.6519.63-0.03-0.01
BFORBarron's 40020190529ETF10.069.078.568.490.510.58
BFSSaul Centers20190529A81.1334.8727.1627.887.706.98
BFSTBusiness Fir20190529A205.38126.99115.99117.4211.009.57
BGBunge Limite20190529A5.373.140.660.772.482.37
BGCPBGC Partners20190529A21.5115.016.547.138.477.88
BGFVBig 5 Sporti20190529A65.8653.9721.1223.6432.8530.33
BGGBriggs & Str20190529A15.0810.325.605.964.734.37
BGIBirks Group20190529A374.66405.53-32.96-32.96438.49438.49
BGRNiShares Glob20190529ETF24.2316.305.946.7010.379.60
BGSB&G Foods, I20190529A9.075.332.822.812.512.51
BGSFBG Staffing20190529A162.66107.3069.1176.5238.1930.78
BHBiglari Hold20190529A95.2865.9159.1161.336.814.59
BHABiglari Hold20190529A
BHBBar Harbor B20190529A151.79110.6070.3075.2640.3035.35
BHCBausch Healt20190529A5.504.351.011.533.342.82
BHEBenchmark El20190529A12.388.374.094.604.283.77
BHFBrighthouse20190529A6.5915.453.003.6812.4511.77
BHLBBerkshire Hi20190529A11.695.060.731.024.324.04
BHRBraemar Hote20190529A31.8516.516.987.829.538.69
BHTGBioHiTech Gl20190529A350.44149.43154.46154.46-5.03-5.03
BHVNBiohaven Pha20190529A36.9518.5010.1011.038.407.47
BIBProShares Ul20190529ETF13.6010.716.988.043.732.67
BIBLInspire 10020190529ETF28.0839.4134.5935.224.834.19
BICKFirst Trust20190529ETF38.5918.4417.6517.450.780.99
BIGBig Lots, In20190529A9.956.122.653.523.472.60
BIIBBiogen Inc.20190529A6.074.650.371.474.283.18
BILSPDR Bloombe20190529ETF1.090.410.410.410.000.00
BIMIBOQI Interna20190529A608.38286.91215.59234.2871.3252.63
BIOBio-Rad Labo20190529A31.8515.228.1910.127.025.10
BIOBBio-Rad Labo20190529A101.39
BIOCBiocept, Inc20190529A82.2482.2349.0651.7433.1830.51
BIOLBiolase, Inc20190529A263.38271.67264.43264.437.257.25
BIOXBioceres Cro20190529A712.78265.38255.22254.1810.1711.20
BIPBrookfield I20190529A7.715.280.891.874.393.41
BISProShares Ul20190529ETF15.2111.337.208.454.132.88
BIVVanguard Int20190529ETF1.251.170.680.680.490.49
BIZDVanEck Vecto20190529ETF24.5417.7311.7610.005.977.73
BJBJs Wholesal20190529A12.374.850.711.714.143.15
BJANInnovator S&20190529ETF40.4625.4829.1125.48-3.640.00
BJKVanEck Vecto20190529ETF40.7438.3138.3138.310.000.00
BJRIBJ's Restaur20190529A13.618.042.273.605.774.44
BJULInnovator S&20190529ETF13.6311.8211.5411.700.280.12
BKBank of New20190529A2.412.811.851.760.951.05
BKCCBlackRock Ca20190529A16.7413.8710.0010.083.853.77
BKDBrookdale Se20190529A16.6713.701.404.6712.299.02
BKEThe Buckle,20190529A11.897.373.233.714.133.66
BKEPBlueknight E20190529A109.56158.87151.60151.607.277.27
BKFiShares MSCI20190529ETF16.886.194.034.032.162.16
BKHBlack Hills20190529A8.614.031.681.912.352.12
BKIBlack Knight20190529A6.913.632.001.911.631.72
BKLNInvesco Seni20190529ETF4.413.222.642.790.580.43
BKNGBooking Hold20190529A13.026.272.833.413.342.73
BKSCBank of Sout20190529A119.16102.2397.6999.244.542.99
BKTIBK Technolog20190529A264.80112.51106.14106.146.376.37
BKUBankunited,20190529A4.9211.96-0.430.0712.3911.89
BKYIBIO-key Inte20190529A228.29181.86159.80159.8022.0722.07
BLBlackLine, I20190529A21.9117.815.125.7512.6912.06
BLBDBlue Bird Co20190529A50.7050.0920.7121.8629.3828.23
BLCMBellicum Pha20190529A54.9157.4723.3325.9334.1331.54
BLCNReality Shar20190529ETF19.9927.7134.9635.07-7.24-7.35
BLDTopBuild Cor20190529A19.306.662.482.724.183.94
BLDPBallard Powe20190529A25.7225.870.25-3.3825.6929.33
BLDRBuilders Fir20190529A9.709.314.662.994.666.33
BLESInspire Glob20190529ETF115.7995.0795.0795.070.000.00
BLFSBioLife Solu20190529A63.5736.6816.1814.7320.5021.95
BLHYVirtus Newfl20190529ETF72.864.394.394.390.000.00
BLINBridgeline D20190529A159.78110.6181.5094.1929.1116.42
BLKBlackrock, I20190529A8.914.652.502.582.152.07
BLKBBlackbaud, I20190529A23.6810.261.912.298.357.97
BLLBall Corpora20190529A3.472.090.600.571.491.52
BLMNBloomin' Bra20190529A5.647.181.892.995.284.19
BLNKBlink Chargi20190529A80.9260.2553.8651.386.398.87
BLOKAmplify Tran20190529ETF19.8911.6111.7912.37-0.18-0.76
BLPHBellerophon20190529A202.85238.48168.15196.4270.3342.06
BLUEbluebird bio20190529A24.4116.447.385.909.0610.54
BLVVanguard Lon20190529ETF4.554.563.193.231.371.33
BLXBanco Latino20190529A30.9724.6710.0910.7314.5813.94
BMCHBMC Stock Ho20190529A10.789.720.081.219.638.51
BMIBadger Meter20190529A27.6011.045.676.355.374.69
BMLPDorsey Wrigh20190529ETF61.77163.8884.1582.0679.7281.82
BMOBank of Mont20190529A2.332.100.230.761.861.34
BMRABIOMERICA IN20190529A332.25210.39209.51209.510.880.88
BMRCBank of Mari20190529A61.9226.8619.0918.177.778.69
BMRNBioMarin Pha20190529A7.924.971.632.113.352.86
BMTCBryn Mawr Ba20190529A27.5710.085.245.734.844.35
BMYBristol-Myer20190529A2.233.161.871.941.281.22
BNDVanguard Tot20190529ETF1.221.370.550.560.820.82
BNDCFlexShares C20190529ETF26.0213.9711.4011.992.571.97
BNDWVanguard Tot20190529ETF7.013.452.632.630.820.82
BNDXVanguard Tot20190529ETF1.770.800.740.740.060.05
BNEDBarnes & Nob20190529A31.9326.868.627.8518.2419.01
BNFTBenefitfocus20190529A22.9010.733.715.037.025.70
BNGOBionano Geno20190529A261.40238.91240.90240.90-1.98-1.98
BNKDMicroSectors20190529ETN17.44
BNKOMicroSectors20190529ETN14.97
BNKUMicroSectors20190529ETN19.1421.6313.1918.578.443.06
BNKZMicroSectors20190529ETN14.65
BNSBank of Nova20190529A1.991.980.360.481.621.50
BNSOBonso Electr20190529A951.85190.08190.08190.080.000.00
BOCHBank of Comm20190529A49.0327.0718.8418.238.238.84
BOCTInnovator S&20190529ETF28.8315.0914.6313.710.461.37
BOHBank of Hawa20190529A16.938.824.465.454.363.36
BOKFBOK Financia20190529A20.489.424.375.125.054.30
BOMNBoston Omaha20190529A62.0230.2920.4317.699.8512.60
BONDPIMCO Active20190529ETF2.731.051.100.98-0.050.08
BOOMDMC Global I20190529A27.5811.233.385.887.855.35
BOOTBoot Barn Ho20190529A12.796.322.342.003.984.32
BOSCB.O.S. Bette20190529A324.32114.7674.2496.3140.5218.45
BOSSGlobal X Fou20190529ETF56.2923.2623.2623.260.000.00
BOTJBank of the20190529A191.0149.5149.5149.510.000.00
BOTZGlobal X Fun20190529ETF5.363.361.041.042.302.30
BOUTInnovator IB20190529ETF67.0960.2540.3439.0819.9121.17
BOXBOX, INC.20190529A6.104.542.181.512.363.03
BOXLBoxlight Cor20190529A116.1492.5973.0269.8219.5822.78
BPFHBoston Priva20190529A11.8525.308.9110.6316.3914.66
BPMCBlueprint Me20190529A38.6716.706.487.0910.229.61
BPMPBP Midstream20190529A25.3515.679.3710.016.305.66
BPMXBioPharmX Co20190529A72.3293.6186.0184.027.609.59
BPOPPopular Inc20190529A8.698.30-1.61-0.719.919.04
BPRNThe Bank of20190529A205.2495.6590.3491.145.314.51
BPTBP Prudhoe B20190529A41.7236.3715.0717.3921.3018.99
BPTHBio-Path Hol20190529A98.8961.9150.9451.4710.9710.44
BPYBrookfield P20190529A5.324.680.781.313.903.37
BRBroadridge F20190529A4.652.490.581.021.921.48
BRCBrady Corpor20190529A17.606.821.221.685.605.14
BREWCraft Brew A20190529A28.4221.285.716.8115.5714.47
BRFVanEck Vecto20190529ETF50.6787.0634.7835.9252.2851.14
BRGBluerock Res20190529A21.4716.356.535.819.8210.54
BRIDBridgford Fo20190529A1383.51418.13418.13418.130.000.00
BRKABerkshire Ha20190529A0.000.030.100.080.000.00
BRKBBERKSHIRE HA20190529A1.991.330.530.560.800.77
BRKLBrookline Ba20190529A15.9247.803.843.8943.9643.91
BRKRBruker Corpo20190529A7.003.09-0.310.253.402.83
BRKSBrooks Autom20190529A12.4811.010.901.3110.119.70
BRNBarnwell Ind20190529A198.54157.55169.08169.08-11.53-11.53
BROBrown & Brow20190529A3.553.000.620.962.382.04
BROGBrooge Energ20190529A23.2519.7519.7519.750.000.00
BRPABig Rock Par20190529A19.1616.2616.2616.260.000.00
BRQSBorqs Techno20190529A1116.43432.82382.70411.1250.1321.70
BRTBRT Apartmen20190529A81.0446.6435.7437.5410.909.10
BRXBRIXMOR PROP20190529A5.874.981.832.283.152.70
BRYBerry Corpor20190529A28.8717.085.607.2811.479.80
BRZUDirexion Dai20190529ETF5.373.701.241.632.462.07
BSAEInvesco Bull20190529ETF39.5431.7731.7731.770.000.00
BSBEInvesco Bull20190529ETF34.3929.1725.7125.713.463.46
BSCEInvesco Bull20190529ETF37.2418.1618.1618.160.000.00
BSCKInvesco Bull20190529ETF4.894.164.014.160.160.00
BSCLInvesco Bull20190529ETF4.883.573.183.240.390.33
BSCMInvesco Bull20190529ETF5.394.093.713.990.380.10
BSCNInvesco Bull20190529ETF9.684.384.104.130.280.25
BSCOInvesco Bull20190529ETF7.788.768.518.540.250.23
BSCPInvesco Bull20190529ETF10.334.975.014.95-0.040.02
BSCQInvesco Bull20190529ETF16.753.643.643.640.000.00
BSCRInvesco Bull20190529ETF16.0616.9616.5519.220.41-2.26
BSCSInvesco Bull20190529ETF19.252.231.361.360.870.87
BSDEInvesco Bull20190529ETF39.7827.7227.7227.720.000.00
BSETBassett Furn20190529A95.4477.0834.9834.7542.1142.33
BSGMBioSig Techn20190529A102.21106.5952.4550.1954.1356.40
BSIGBrightSphere20190529A15.117.213.362.613.854.59
BSJKInvesco Bull20190529ETF8.137.606.696.690.910.91
BSJLInvesco Bull20190529ETF6.624.124.774.76-0.65-0.64
BSJMInvesco Bull20190529ETF14.857.017.297.32-0.28-0.32
BSJNInvesco Bull20190529ETF22.7513.4913.0813.510.41-0.03
BSJOInvesco Bull20190529ETF18.897.306.796.770.510.52
BSJPInvesco Bull20190529ETF32.2019.5918.9318.900.650.69
BSJQInvesco Bull20190529ETF26.1624.0624.0523.980.010.08
BSMBlack Stone20190529A17.9314.223.505.5410.728.68
BSQRBSQUARE Corp20190529A291.89181.98174.76189.817.22-7.83
BSRRSierra Banco20190529A91.4935.6632.8033.802.871.86
BSTCBioSpecifics20190529A122.9945.7710.8618.5534.9127.21
BSVVanguard Sho20190529ETF1.250.570.470.470.110.10
BSVNBank7 Corp.20190529A145.4036.4331.8831.884.554.55
BSXBoston Scien20190529A2.693.530.841.802.691.73
BTAIBioXcel Ther20190529A264.31112.7386.3698.7726.3813.96
BTALAGFiQ U.S. M20190529ETF24.3114.1213.8613.860.270.27
BTEBaytex Energ20190529A61.5651.9517.8320.5434.1131.41
BTECPrincipal He20190529ETF31.009.339.339.330.000.00
BTGB2Gold Corp.20190529A39.5337.8019.4720.4918.3317.31
BTNBallantyne S20190529A694.92331.09345.12315.35-14.0215.75
BTUPeabody Ener20190529A10.066.49-0.870.807.375.69
BULPacer US Cas20190529ETF15.11
BURLBURLINGTON S20190529A10.964.991.752.503.242.49
BUSEFirst Busey20190529A19.5012.763.543.689.239.09
BUYUSCF SummerH20190529ETF118.27
BUYNUSCF SummerH20190529ETF87.31
BVBrightView H20190529A28.1218.8411.2510.317.598.53
BVALBrand Value20190529ETF21.6815.4212.9913.102.442.32
BVSNBroadvision20190529A899.73722.39689.35719.3833.043.01
BWBabcock & Wi20190529A92.9192.2276.3677.3315.8714.89
BWABorgWarner I20190529A4.093.220.580.782.642.43
BWBBridgewater20190529A68.2939.0413.947.6925.1031.35
BWENBroadwind En20190529A457.43196.41182.94196.7813.47-0.37
BWFGBankwell Fin20190529A93.7844.1438.2438.545.905.60
BWLABowl America20190529A163.56152.91152.91152.910.000.00
BWXSPDR Bloombe20190529ETF6.714.553.443.571.100.98
BWXTBWX Technolo20190529A10.274.551.582.262.962.28
BWZSPDR Bloombe20190529ETF57.0733.7433.7033.700.050.05
BXThe Blacksto20190529A2.902.501.130.951.371.55
BXCBlueLinx Hol20190529A40.7118.8111.0711.877.736.93
BXGBluegreen Va20190529A55.2337.4328.3726.149.3011.53
BXMTBlackstone M20190529A2.993.171.781.821.391.36
BXPBoston Prope20190529A7.903.671.611.992.061.68
BXSBancorpSouth20190529A8.885.042.252.492.782.55
BYByline Banco20190529A28.4914.044.654.649.399.40
BYDBoyd Gaming20190529A7.738.457.176.111.292.34
BYFCBroadway Fin20190529A366.89318.83318.83318.830.000.00
BYLDiShares Yiel20190529ETF14.459.939.969.93-0.030.00
BYNDBeyond Meat,20190529A20.5012.495.088.417.414.08
BYSIBeyondSpring20190529A171.0032.7431.7731.470.971.27
BZHBeazer Homes20190529A15.2918.935.867.2613.0911.69
BZQProShares Ul20190529ETF10.146.773.453.903.332.87
CCitigroup In20190529A1.641.56-0.050.031.611.53
CAAPCorporacion20190529A90.7462.0340.5942.6121.4419.42
CAASChina Automo20190529A363.96226.13215.66216.6910.489.44
CABOCable One, I20190529A20.9111.7810.0410.081.520.88
CACCamden Natio20190529A43.8027.3719.7721.927.595.45
CACCCredit Accep20190529A29.7813.016.929.026.083.99
CACGClearBridge20190529ETF31.0216.8010.209.746.607.06
CACICACI INTERNA20190529A21.479.225.076.034.153.19
CADECadence Banc20190529A6.205.160.650.854.514.32
CAECAE INC20190529A7.605.201.402.623.802.58
CAGConagra Bran20190529A3.753.991.331.202.662.79
CAHCardinal Hea20190529A4.082.560.840.941.721.62
CAICAI Internat20190529A32.6014.110.906.3413.227.77
CAKECheesecake F20190529A7.133.381.191.202.192.18
CALCaleres Inc20190529A13.6340.3239.1835.741.144.61
CALACalithera Bi20190529A53.2836.211.260.8334.9535.38
CALFPacer US Sma20190529ETF14.7212.9613.0912.86-0.120.11
CALMCal-Maine Fo20190529A9.857.262.302.474.964.80
CALXCALIX, INC.20190529A31.3117.4111.5811.815.835.61
CAMPCalAmp Corp.20190529A16.1925.8914.9615.4810.9710.43
CAMTCamtek Ltd20190529A33.6025.4216.5021.968.913.45
CAPEiPath Shille20190529ETN16.1523.464.044.4419.4219.02
CAPLCrossAmerica20190529A77.1535.9028.1130.607.795.30
CAPRCapricor The20190529A284.05239.25175.67175.6663.5863.59
CARAvis Budget20190529A10.717.154.224.252.922.90
CARACara Therape20190529A17.5015.738.4210.837.354.91
CARECARTER BANK20190529A228.45116.00112.30112.333.703.67
CARGCarGurus, In20190529A14.647.962.413.155.554.81
CAROCarolina Fin20190529A66.7224.0913.4312.7010.6511.39
CARSCars.com Inc20190529A14.429.776.246.313.533.46
CARVCarver Banco20190529A713.50221.8662.8687.61159.00134.25
CARZFirst Trust20190529ETF35.265.165.295.29-0.12-0.12
CASACasa Systems20190529A25.0020.657.048.0713.6112.58
CASHMeta Financi20190529A19.3611.010.913.7810.117.24
CASICASI Pharmac20190529A41.4534.6019.3120.0815.2914.52
CASSCass Informa20190529A66.1429.1110.5511.4918.5617.62
CASYCasey's Gene20190529A14.206.391.972.344.424.05
CATCaterpillar20190529A2.271.63-0.040.261.671.37
CATBCatabasis Ph20190529A106.6783.6045.8548.7337.7534.87
CATCCAMBRIDGE BA20190529A242.12109.01104.75104.864.264.15
CATHGlobal X S&P20190529ETF11.2710.866.456.284.414.58
CATMCardtronics20190529A22.3231.6720.6821.3911.0010.28
CATOCATO CORP20190529A24.1212.492.803.739.698.78
CATSCatasys Inc.20190529A66.5946.4215.1414.3931.2832.03
CATYCathay Gener20190529A8.0815.342.782.4112.5612.93
CBChubb Limite20190529A4.152.211.371.650.830.56
CBANColony Bankc20190529A217.02172.98166.69170.976.292.01
CBATCBAK Energy20190529A138.0699.5662.3264.2537.2435.31
CBAYCymabay Ther20190529A20.7717.123.094.5214.0412.61
CBBCincinnati B20190529A29.0618.537.748.4510.7810.07
CBFVCB Financial20190529A65.8538.8840.6839.87-1.80-0.99
CBIOCatalyst Bio20190529A40.6747.5011.9616.3635.5531.15
CBLCBL& Associa20190529A10.8518.557.489.1211.109.44
CBLICleveland Bi20190529A212.90226.78269.80269.80-43.03-43.03
CBMBCBM Bancorp,20190529A147.8079.1598.4998.49-19.34-19.34
CBMGCellular Bio20190529A128.2851.2739.7940.8411.4910.44
CBNKCapital Banc20190529A232.58108.8896.2196.2112.6612.66
CBOECboe Global20190529A8.484.300.731.703.572.60
CBONVanEck Vecto20190529ETF17.876.386.386.380.000.00
CBPOChina Biolog20190529A22.9315.438.378.427.057.01
CBRECBRE GROUP,20190529A3.118.540.317.028.221.51
CBRLCracker Barr20190529A11.376.551.462.365.094.18
CBSHCommerce Ban20190529A7.065.851.952.283.903.57
CBTCabot Corpor20190529A16.847.051.712.075.334.98
CBTXCBTX, Inc. C20190529A63.8540.3125.4527.6814.8612.62
CBUCommunity Ba20190529A21.1210.654.304.476.356.18
CBZCBIZ, Inc.20190529A11.226.201.261.924.934.27
CCThe Chemours20190529A7.054.960.981.363.983.60
CCBCoastal Fina20190529A223.1085.1783.8184.031.361.14
CCBGCapital City20190529A85.5131.2825.1625.826.125.46
CCCClarivate An20190529A39.645.356.095.28-0.740.06
CCCLChina Cerami20190529A451.38408.62277.68332.88130.9475.74
CCDCalamos Dyna20190529A30.3244.0019.9919.6824.0124.32
CCEPCoca-Cola Eu20190529A3.911.780.290.801.490.97
CCFChase Corpor20190529A93.5132.7730.5933.432.18-0.66
CCHCollier Cree20190529A87.1921.7821.7821.780.000.00
CCICrown Castle20190529A4.392.450.620.951.831.50
CCJCameco Corpo20190529A10.007.353.173.134.184.22
CCKCrown Holdin20190529A7.172.824.543.88-1.72-1.06
CCLCarnival Cor20190529A2.141.79-0.090.161.871.63
CCLPCSI Compress20190529A89.5440.967.1410.5833.8330.39
CCMPCabot Microe20190529A26.599.985.495.684.494.30
CCNECNB Financia20190529A99.84123.6054.0463.2169.5660.38
CCOClear Channe20190529A28.1332.1331.6931.710.440.42
CCOICogent Commu20190529A20.067.043.233.583.813.46
CCORCore Alterna20190529ETF67.8129.3868.3767.87-38.99-38.49
CCRCONSOL Coal20190529A98.2875.6452.1349.6023.5126.05
CCRCChina Custom20190529A171.22132.89135.64122.08-2.7510.81
CCRNCross Countr20190529A36.7320.226.535.3413.6914.88
CCSCENTURY COMM20190529A14.746.172.202.453.973.71
CCXIChemoCentryx20190529A42.4519.525.238.5814.2910.94
CDAYCeridian HCM20190529A12.405.292.513.602.781.69
CDCVictoryShare20190529ETF8.405.464.845.330.630.13
CDECoeur Mining20190529A36.8928.8415.3614.3313.4714.51
CDEVCentennial R20190529A12.6110.272.083.368.186.91
CDKCDK Global,20190529A6.654.141.591.622.552.53
CDLVictoryShare20190529ETF17.768.878.818.890.05-0.02
CDLXCardlytics,20190529A46.2627.7012.7715.8114.9311.89
CDMOAvid Bioserv20190529A50.3136.1814.6517.5721.5318.61
CDNACareDx, Inc.20190529A35.8622.466.3712.0716.0910.39
CDNSCadence Desi20190529A3.363.171.651.161.522.01
CDORCondor Hospi20190529A216.42101.79101.1798.400.623.39
CDRCedar Realty20190529A39.1727.1314.3915.5612.7411.55
CDTXCidara Thera20190529A127.85118.6289.5090.9829.1227.64
CDXCChromaDex Co20190529A55.8383.118.4721.2674.6461.85
CDXSCodexis, Inc20190529A19.8717.079.339.497.757.58
CDZICADIZ, Inc.20190529A24.8312.347.387.694.964.66
CECelanese Cor20190529A6.433.500.721.522.781.98
CECECeco Environ20190529A29.4240.0014.2613.5825.7426.47
CEFSSaba Closed-20190529ETF51.4066.6620.5166.6646.150.00
CEICamber Energ20190529A113.05134.38107.27122.1127.1112.27
CEIXCONSOL Energ20190529A33.9417.124.664.9512.4612.17
CELCellcom Isra20190529A362.09137.44151.16151.16-13.73-13.73
CELCCelcuity Inc20190529A880.06271.33259.96266.5011.374.83
CELHCelsius Hold20190529A77.9567.2454.3954.5212.8512.72
CELPCypress Envi20190529A144.06134.53126.38124.998.159.54
CEMBiShares J.P.20190529ETF24.2910.1610.0610.060.100.10
CEMIChembio diag20190529A875.97118.4248.0460.2170.3858.21
CENTCentral Gard20190529A25.4511.385.005.346.386.04
CENTACentral Gard20190529A15.4614.553.553.8111.0010.74
CENXCentury Alum20190529A17.8427.5114.0916.6713.4210.84
CEPUCentral Puer20190529A33.5223.75-4.440.3128.1923.44
CEQPCrestwood Eq20190529A16.5110.525.545.214.985.31
CERCCerecor Inc.20190529A81.9342.0311.5414.6030.4927.43
CERNCerner Corp20190529A2.252.75-0.141.002.901.75
CERSCerus Corp20190529A20.4618.660.530.2518.1318.41
CETVCentral Euro20190529A28.4335.884.596.8431.3029.09
CETXCEMTREX INC.20190529A454.18361.88258.66258.66103.22103.22
CEVACEVA Inc.20190529A40.6433.750.683.4333.0730.32
CEWWisdomTree20190529ETF40.9111.12-1.8317.6012.95-6.48
CEYVictoryShare20190529ETF31.653.753.753.750.000.00
CEZVictoryShare20190529ETF18.5414.7512.2814.752.470.00
CFCF Industrie20190529A5.103.460.951.042.522.42
CFAVictoryShare20190529ETF13.005.054.644.880.410.17
CFBICommunity Fi20190529A72.1130.1030.1030.100.000.00
CFBKCentral Fede20190529A179.0441.2341.2341.230.000.00
CFFACF Finance A20190529A37.5514.0012.3612.361.641.64
CFFIC&F Financia20190529A430.37167.66158.11151.959.5515.71
CFFNCapitol Fede20190529A9.3613.283.780.519.5012.83
CFGCitizens Fin20190529A3.032.621.581.901.040.72
CFMSConformis, I20190529A46.0331.8815.1615.8116.7316.09
CFOVictoryShare20190529ETF14.339.949.219.370.730.57
CFRCullen/Frost20190529A11.066.773.883.722.903.05
CFRXContraFect C20190529A171.4698.0274.4074.1823.6323.84
CFXColfax Corpo20190529A4.835.601.321.484.284.13
CGThe Carlyle20190529A10.7513.062.644.7610.428.29
CGACHINA GREEN20190529A83.89102.5898.6898.993.903.59
CGBDTCG BDC, Inc20190529A9.8025.642.1418.1723.507.47
CGCCanopy Growt20190529A6.214.232.332.781.901.45
CGENCompugen Ltd20190529A86.8459.4124.0125.9635.4033.45
CGIXCancer Genet20190529A194.08124.21111.49111.5412.7212.67
CGNXCognex Corp20190529A6.284.193.734.330.46-0.15
CGOCalamos Glob20190529A52.9539.5227.3627.5912.1611.94
CGWInvesco S&P20190529ETF10.7814.3724.6013.67-10.230.70
CHADDirexion Dai20190529ETF14.209.547.167.742.381.80
CHAPChaparral En20190529A49.5630.0914.9116.6715.1813.46
CHAUDirexion Dai20190529ETF5.374.581.811.752.782.84
CHCIComstock Hol20190529A373.08378.50340.98350.4337.5328.07
CHCOCity Holding20190529A51.4425.2120.9121.814.303.40
CHCTCommunity He20190529A21.5169.3283.6166.29-14.293.03
CHDChurch & Dwi20190529A3.904.28-0.11-0.074.404.36
CHDNChurchill Do20190529A20.198.601.361.857.236.75
CHEChemed Corpo20190529A37.3615.369.7212.185.643.18
CHEFThe Chef's W20190529A25.4717.090.841.6916.2515.41
CHEKCheck-Cap Lt20190529A117.9292.7678.7678.8514.0013.91
CHEPAGFiQ U.S. M20190529ETF233.79
CHFSCHF Solution20190529A207.54166.12125.28130.2240.8535.90
CHGGCHEGG, INC.20190529A9.567.775.645.522.132.26
CHGXChange Finan20190529ETF87.92417.19637.70504.44-220.51-87.25
CHHChoice Hotel20190529A11.284.670.891.883.772.79
CHICalamos Conv20190529A18.1748.8910.9811.3537.9237.55
CHICGlobal X MSC20190529ETF152.89159.91157.41155.992.513.93
CHIEGlobal X MSC20190529ETF943.5779.7379.7379.730.000.00
CHIHGlobal X MSC20190529ETF108.13
CHIMGlobal X MSC20190529ETF354.58114.08114.08114.080.000.00
CHIQGlobal X MSC20190529ETF19.1423.8712.1518.1711.715.70
CHISGlobal X MSC20190529ETF372.9074.5874.5874.580.000.00
CHIUGlobal X MSC20190529ETF1481.48
CHIXGlobal X MSC20190529ETF19.7816.6514.9215.221.731.43
CHKChesapeake E20190529A49.3149.3332.6333.3916.7015.94
CHKPCheck Point20190529A5.323.290.800.942.492.34
CHMAChiasma, Inc20190529A69.2456.076.4617.6449.6138.43
CHMGChemung Fina20190529A189.8087.1766.6970.7720.4816.40
CHMICHERRY HILL20190529A11.336.172.732.853.443.32
CHNALoncar China20190529ETF170.0384.7584.4484.440.310.31
CHNRChina Natura20190529A466.45271.17112.08112.08159.09159.09
CHRACharah Solut20190529A136.3159.1148.4552.2410.666.87
CHRSCoherus BioS20190529A19.4125.967.3013.0318.6612.93
CHRWC.H. Robinso20190529A4.662.990.150.342.842.65
CHSChicos FAS,20190529A29.2621.889.5012.2412.389.62
CHTRCharter Comm20190529A5.832.820.861.191.961.63
CHUYChuy's Holdi20190529A31.4622.475.331.3817.1321.09
CHWCalamos Glob20190529A19.6016.5218.6920.60-2.17-4.08
CHYCalamos Conv20190529A18.2917.0813.9814.113.112.98
CICIGNA Corpor20190529A5.363.010.610.932.402.08
CIACitizens, In20190529A45.1162.4023.5320.3938.8742.01
CIBRFirst Trust20190529ETF28.5324.1621.3821.822.782.35
CIDVictoryShare20190529ETF54.3817.5617.5617.560.000.00
CIDMCinedigm Cor20190529A249.41159.74149.07148.4710.6711.27
CIENCiena Corpor20190529A4.152.840.861.151.981.69
CIFSChina Intern20190529A159.74129.9878.9788.6451.0141.34
CIGIColliers Int20190529A13.046.813.903.742.913.07
CILVictoryShare20190529ETF40.3118.1311.5411.546.596.59
CIMChimera Inve20190529A5.413.831.141.512.702.32
CINFCincinnati F20190529A4.945.891.343.064.552.83
CINRCINER RESOUR20190529A82.4944.3640.4941.863.872.51
CIOCITY OFFICE20190529A17.2312.193.454.358.747.83
CIRCIRCOR Inter20190529A31.6913.958.759.435.214.52
CITCIT Group In20190529A6.213.170.220.962.952.21
CIVBCivista Banc20190529A113.2741.3926.2025.3515.1916.04
CIXComp X Inter20190529A658.30205.82204.31204.311.521.52
CIZVictoryShare20190529ETF43.4562.3258.7157.863.614.46
CIZNCitizens Hol20190529A699.49965.73965.73965.730.000.00
CJJDChina Jo-Jo20190529A108.64112.7891.15103.7821.629.00
CKHSeacor Holdi20190529A86.5045.9624.4027.1921.5718.77
CKPTCheckpoint T20190529A217.17152.1122.7747.43129.33104.67
CKXCKX Lands, I20190529A184.3056.6933.3833.3823.3123.31
CLColgate-Palm20190529A1.652.600.990.611.601.99
CLARClarus Corpo20190529A28.1232.450.731.8531.7230.60
CLBCore Laborat20190529A16.785.442.462.402.983.04
CLBKColumbia Fin20190529A17.1210.581.441.929.148.66
CLBSCaladrius Bi20190529A260.89137.2879.5882.8457.7054.43
CLCTCollectors U20190529A94.8163.8448.3547.5915.5016.26
CLDBCORTLAND BNC20190529A425.53413.77413.77413.770.000.00
CLDRCloudera, In20190529A10.799.464.334.905.144.56
CLDTCHATHAM LODG20190529A15.8911.912.352.699.569.22
CLDXCelldex Ther20190529A75.2760.3836.1544.3424.2216.04
CLFCleveland-Cl20190529A11.309.572.803.316.776.25
CLFDClearfield,20190529A158.83113.93104.59108.839.355.11
CLGXCorelogic, I20190529A9.624.902.642.872.262.03
CLHClean Harbor20190529A12.895.131.021.054.114.08
CLIMack-Cali Re20190529A11.107.723.103.804.633.93
CLIRClearSign Te20190529A565.69452.85113.34121.27339.50331.57
CLIXProShares Lo20190529ETF9.699.357.146.992.212.36
CLMTCalumet Spec20190529A68.9638.1617.1213.1921.0524.97
CLNCColony Credi20190529A22.7715.208.589.326.625.88
CLNEClean Energy20190529A37.0838.7416.8919.5921.8519.15
CLNYColony Capit20190529A20.0512.697.258.955.443.73
CLOUGlobal X Clo20190529ETF28.2340.9024.0724.4416.8316.46
CLPRClipper Real20190529A39.4025.8413.0812.8012.7613.04
CLPSCLPS Incorpo20190529A507.12180.57167.62164.8712.9515.70
CLRCONTINENTAL20190529A5.314.10-0.38-0.134.474.23
CLRBCellectar Bi20190529A201.58154.60122.02119.3532.5835.26
CLRGIQ Chaikin U20190529ETF23.3033.4524.3724.379.089.08
CLROClearOne, In20190529A237.53107.69107.69107.690.000.00
CLSCelestica, I20190529A15.8313.297.878.035.425.26
CLSDClearside Bi20190529A121.5997.2475.1278.0222.1219.22
CLSNCelsion Corp20190529A120.79102.2361.5672.9940.6729.23
CLTLInvesco Trea20190529ETF2.751.631.621.630.010.00
CLUBTown Sports20190529A77.3835.6616.0721.7619.6013.91
CLVSClovis Oncol20190529A18.8418.4314.0915.654.352.81
CLWClearwater P20190529A31.8116.513.164.4513.3512.06
CLWTEuro Tech Ho20190529A216.90148.74136.75136.7512.0012.00
CLXClorox Compa20190529A4.304.631.501.473.133.16
CLXTCalyxt, Inc.20190529A139.5684.0966.6767.7617.4216.34
CMCanadian Imp20190529A2.542.041.011.021.021.02
CMAComerica Inc20190529A4.092.110.070.652.041.46
CMBSiShares CMBS20190529ETF6.510.610.540.520.070.09
CMCCommercial M20190529A7.615.581.783.043.802.53
CMCLCaledonia Mi20190529A227.59255.12141.84141.84113.28113.28
CMCOColumbus McK20190529A48.1645.6131.3233.2314.2912.38
CMCSAComcast Corp20190529A2.393.001.241.611.761.39
CMCTCIM Commerci20190529A75.1770.5574.5772.97-4.02-2.42
CMDCantel Medic20190529A19.998.385.194.913.193.48
CMDYiShares Bloo20190529ETF58.8943.4242.9443.420.480.00
CMECME Group In20190529A3.132.91-0.72-1.583.624.49
CMFiShares Cali20190529ETF2.872.242.092.240.150.00
CMGChipotle Mex20190529A11.835.872.552.873.312.99
CMICummins Inc.20190529A5.744.180.461.043.723.14
CMLSCumulus Medi20190529A112.0174.8495.3957.96-20.5516.89
CMOCapstead Mor20190529A12.6910.505.565.504.945.00
CMPCompass Mine20190529A19.2412.601.773.4010.839.20
CMPRCimpress PLC20190529A34.8119.816.148.0513.6711.76
CMRECostamare In20190529A20.7018.784.815.3013.9713.47
CMRXChimerix, In20190529A38.4540.047.20-10.3332.8550.38
CMSCMS Energy C20190529A1.951.750.590.361.161.40
CMTCore Molding20190529A252.25263.04167.43167.4195.6195.63
CMTLComtech Tele20190529A32.2818.295.136.1313.1612.18
CNXtrackers MS20190529ETF22.5116.9916.5916.570.400.42
CNACNA Financia20190529A9.003.671.081.282.582.39
CNATConatus Phar20190529A201.84116.35116.43116.82-0.07-0.46
CNBKACentury Banc20190529A111.4254.7648.8451.835.912.93
CNCCentene Corp20190529A3.614.743.363.341.391.41
CNCEConcert Phar20190529A40.9420.2410.319.769.9310.49
CNCRLoncar Cance20190529ETF40.2757.7932.0538.3225.7319.47
CNDTConduent Inc20190529A11.518.213.714.094.504.11
CNETChinaNet Onl20190529A222.86220.60187.58190.8033.0129.79
CNFRConifer Hold20190529A987.31807.13704.89704.89102.25102.25
CNHICNH INDUSTRI20190529A11.438.752.692.966.065.76
CNICanadian Nat20190529A4.522.430.941.101.501.34
CNKCinemark Hol20190529A5.993.050.670.912.382.13
CNMDCONMED Corpo20190529A24.0111.002.563.238.447.77
CNNECannae Holdi20190529A13.367.632.072.935.564.70
CNOCNO Financia20190529A6.735.700.781.514.914.18
CNOBCenter Banco20190529A19.8110.345.205.515.144.83
CNPCenterPoint20190529A3.545.510.060.775.484.77
CNQCanadian Nat20190529A3.823.81-0.150.723.973.10
CNRCornerstone20190529A20.1316.108.097.908.018.15
CNSCohen & Stee20190529A21.327.303.543.993.753.31
CNSLConsolidated20190529A23.6925.25-5.81-6.6231.0831.89
CNSTConstellatio20190529A357.09101.9462.2067.3939.7534.55
CNTYCentury Casi20190529A43.0633.2212.8712.7320.3620.49
CNXCNX Resource20190529A14.139.191.391.957.807.22
CNXMCNX Midstrea20190529A17.0211.804.013.957.797.84
CNXNPC Connectio20190529A57.6626.1415.6316.1210.5110.03
CNXTVanEck Vecto20190529ETF33.0027.8827.0621.230.816.65
CNYAiShares MSCI20190529ETF66.0044.5643.5044.561.060.00
COGlobal Cord20190529A87.0946.1546.3646.42-0.21-0.26
COCPCocrystal Ph20190529A250.89168.6972.0772.0796.6196.61
CODACoda Octopus20190529A93.1977.8133.7036.6844.1141.13
CODICompass Dive20190529A20.9713.0911.0910.351.992.74
CODXCo-Diagnosti20190529A192.59180.05135.99146.4144.0633.64
COFCapital One20190529A3.232.320.470.441.851.88
COGCabot Oil &20190529A4.033.321.281.332.031.98
COHNCohen & Comp20190529A485.92328.09309.72309.7218.3718.37
COHRCoherent Inc20190529A24.7111.985.515.656.476.33
COHUCohu Inc20190529A19.1030.3511.1411.9319.2118.42
COLBColumbia Ban20190529A11.0110.543.322.577.227.97
COLDAmericold Re20190529A3.903.140.320.842.822.30
COLLCollegium Ph20190529A32.6513.712.463.5811.2610.13
COLMColumbia Spo20190529A14.4412.152.157.249.994.91
COMDirexion Aus20190529ETF18.8310.942.4610.978.48-0.02
COMBGraniteShare20190529ETF13.2347.3544.2545.293.102.07
COMMCommScope Ho20190529A7.3520.234.715.2915.5214.95
COMTiShares Comm20190529ETF17.4113.5011.2111.922.291.59
CONECyrusOne Inc20190529A9.015.923.123.192.802.73
CONNConn's Inc.20190529A21.2412.24-3.27-2.9815.5115.21
COOThe Cooper C20190529A12.135.172.352.642.842.55
COOPMr. Cooper G20190529A17.9915.595.093.9510.5011.64
COPConocoPhilli20190529A1.972.400.450.661.951.74
COPXGlobal X Cop20190529ETF65.0280.006.556.5573.4573.45
CORCoresite Rea20190529A14.757.884.674.993.212.89
CORECore Mark Ho20190529A18.246.410.901.695.504.72
CORPPIMCO Invest20190529ETF17.268.728.378.380.350.34
CORRCorEnergy In20190529A27.1211.394.745.586.655.81
CORTCorcept Ther20190529A17.6913.870.213.7713.6710.10
CORVCorrevio Pha20190529A147.82111.2428.2336.7083.0174.54
COSTCostco Whole20190529A3.804.170.350.993.823.17
COTYCOTY INC20190529A7.936.251.581.994.664.25
COUPCoupa Softwa20190529A15.6214.306.777.297.527.01
COWiPath Series20190529ETN30.5013.2513.7613.74-0.51-0.49
COWNCowen Inc. C20190529A11.5215.951.381.5414.5714.40
COWZPacer US Cas20190529ETF8.938.318.568.32-0.24-0.01
CPCanadian Pac20190529A8.614.112.922.981.191.12
CPACopa Holding20190529A27.0710.962.644.188.326.77
CPAHCounterpath20190529A489.46292.86260.35260.0632.5232.80
CPBCampbell Sou20190529A3.673.420.731.112.692.31
CPECallon Petro20190529A15.3313.685.935.797.757.88
CPFCentral Paci20190529A16.428.154.564.853.583.30
CPGCRESCENT POI20190529A28.7525.564.966.0320.6019.54
CPHCCanterbury P20190529A172.53401.07340.99361.0260.0740.05
CPHIChina Pharma20190529A57.30233.0071.70116.82161.30116.17
CPICPI Inflatio20190529ETF22.288.028.028.020.000.00
CPIXCumberland P20190529A138.7078.1264.2163.7913.9114.33
CPKChesapeake U20190529A56.1430.6317.4520.8813.179.74
CPLGCorePoint Lo20190529A26.9812.775.705.817.066.95
CPLPCapital Prod20190529A34.2021.7914.1014.247.707.55
CPRICapri Holdin20190529A5.234.771.521.473.253.30
CPRTCopart Inc20190529A3.946.720.15-0.026.576.74
CPRXCatalyst Pha20190529A30.9227.467.8012.1019.6615.36
CPSCooper-Stand20190529A32.3112.574.014.678.577.90
CPSHCPS Technolo20190529A273.75197.94174.23174.4923.7223.46
CPSIComputer Pro20190529A31.8613.702.014.5211.789.24
CPSSConsumer Por20190529A265.8889.6190.0690.06-0.45-0.45
CPSTCapstone Tur20190529A114.83100.6778.8481.1921.8319.48
CPTCamden Prope20190529A9.135.052.292.742.762.31
CPTACapitala Fin20190529A29.5222.056.607.0815.4614.97
CQPCheniere Ene20190529A34.4930.2721.1123.789.797.12
CQQQInvesco Chin20190529ETF15.5415.537.268.368.277.17
CRCrane Compan20190529A18.758.143.674.004.474.14
CRAICRA Internat20190529A81.5126.9818.1518.158.848.84
CRAKVanEck Vecto20190529ETF64.4832.6932.9232.92-0.24-0.24
CRBNiShares MSCI20190529ETF13.989.599.949.29-0.350.30
CRBPCorbus Pharm20190529A22.7519.515.186.4014.3313.11
CRCCalifornia R20190529A21.1110.729.808.890.921.83
CRDACrawford & C20190529A146.4128.1617.1923.4510.984.72
CRDBCrawford & C20190529A104.7630.1426.3026.893.853.25
CREECree Inc20190529A10.0112.436.588.065.854.37
CREGChina Recycl20190529A273.91203.20171.29171.3931.9131.81
CREXCREATIVE REA20190529A325.26333.04325.79329.737.253.31
CRHMCRH Medical20190529A52.6331.894.763.8127.1428.08
CRICarter's Inc20190529A14.407.47-0.421.797.895.68
CRISCuris Inc20190529A162.56107.9096.81101.5711.106.33
CRKComstock Res20190529A34.4425.4212.1412.4313.2912.99
CRLCharles Rive20190529A17.307.082.262.784.824.30
CRMsalesforce.c20190529A3.972.530.310.472.222.07
CRMDCorMedix Inc20190529A44.4237.6915.8616.9521.8321.41
CRMTAmerica's Ca20190529A39.5724.0613.1714.2910.889.77
CRNTCeragon Netw20190529A40.3433.2911.2110.6622.0822.63
CRNXCrinetics Ph20190529A118.0342.5437.0740.155.462.39
CRONCronos Group20190529A11.238.194.553.073.655.12
CROPIQ Global Ag20190529ETF17.2725.0925.4025.35-0.30-0.26
CROXCrocs, Inc.20190529A6.948.751.921.876.836.88
CRSCarpenter Te20190529A25.8510.406.035.744.374.66
CRSACrescent Acq20190529A1164.56
CRSPCRISPR Thera20190529A37.5617.037.347.979.699.06
CRTCross Timber20190529A110.8650.4747.8844.672.595.80
CRTXCortexyme, I20190529A93.6447.3036.1538.5511.168.75
CRUSCirrus Logic20190529A9.478.643.343.545.305.10
CRVLCorvel Corp20190529A69.2833.0917.5517.1615.5415.93
CRVSCorvus Pharm20190529A163.8468.6853.0956.8015.5811.88
CRWSCrown Crafts20190529A97.3661.99-2.53-2.7664.5264.75
CRYCryoLife, In20190529A26.2116.948.308.318.648.63
CSAVictoryShare20190529ETF22.2522.1522.2522.38-0.11-0.23
CSBVictoryShare20190529ETF37.0315.4511.6812.603.772.85
CSBRChampions On20190529A212.21133.0589.9390.4143.1242.64
CSCOCisco System20190529A1.891.89-2.07-0.333.962.21
CSDInvesco S&P20190529ETF42.8927.4425.7325.731.711.71
CSFVictoryShare20190529ETF25.516.916.906.900.010.01
CSFLCenterState20190529A6.7917.383.423.7713.9613.61
CSGPCoStar Group20190529A20.7410.004.505.585.494.42
CSGSCSG Systems20190529A23.1810.167.267.202.912.96
CSIICardiovascul20190529A22.597.892.773.904.414.50
CSIQCanadian Sol20190529A14.418.751.892.846.865.92
CSLCarlisle Com20190529A11.115.092.382.932.702.16
CSLTCASTLIGHT HE20190529A32.5122.515.526.0916.9816.42
CSMProShares La20190529ETF9.616.695.575.541.121.16
CSMLIQ Chaikin U20190529ETF23.1143.2041.3647.431.84-4.23
CSODCornerstone20190529A19.277.903.123.504.784.40
CSPICSP Inc.20190529A360.58228.66228.69228.69-0.02-0.02
CSQCalamos Stra20190529A18.6616.686.516.4710.1710.21
CSSEChicken Soup20190529A144.7371.9644.4459.4527.5212.50
CSTECaesarstone20190529A27.8914.661.871.5512.7913.11
CSTMConstellium20190529A13.6710.833.454.227.386.62
CSTRCapStar Fina20190529A47.2527.8415.5919.4012.258.44
CSUCapital Seni20190529A45.0728.389.9511.6618.4316.72
CSVCarriage Ser20190529A23.6910.620.240.7510.389.87
CSWCCapital Sout20190529A25.9994.5312.2617.0282.2777.51
CSWICSW Industri20190529A67.3631.7121.4422.5110.269.19
CSXCSX Corporat20190529A1.903.67-2.14-1.595.815.26
CTASCintas Corp20190529A8.164.061.521.572.542.49
CTBCooper Tire20190529A15.126.193.062.793.143.41
CTBICommunity Tr20190529A65.0646.9628.9528.9418.0118.03
CTEKCynergisTek,20190529A82.8064.9713.6713.1751.3051.79
CTGComputer Tas20190529A72.0545.2531.1431.7914.1113.46
CTHRCharles & Co20190529A125.76127.0594.34109.5332.7017.52
CTIBYunhong CTI20190529A294.75472.58-188.15-188.15660.74660.74
CTICCTI BioPharm20190529A166.55254.92230.35206.5724.5748.35
CTLCenturyLink,20190529A9.747.383.223.804.163.58
CTLTCATALENT, IN20190529A10.555.401.732.103.673.29
CTMXCytomX Thera20190529A32.7017.252.234.5115.0212.74
CTOConsolidated20190529A64.6731.6021.7023.689.907.92
CTRAContura Ener20190529A35.5215.777.6210.078.155.71
CTRCCentric Bran20190529A302.97181.0296.83127.6684.1953.36
CTRECARTRUST REI20190529A6.989.96-0.05-1.1810.0111.14
CTRMCastor Marit20190529A348.73166.20158.51159.347.696.86
CTRNCiti Trends,20190529A45.6225.8712.4413.1913.4312.68
CTSCTS Corporat20190529A24.448.803.293.265.515.61
CTSHCognizant Te20190529A1.773.01-0.250.013.263.01
CTSOCytosorbents20190529A41.9125.735.847.4419.8918.28
CTTCATCHMARK TI20190529A17.7611.774.386.457.395.32
CTXRCitius Pharm20190529A315.55203.80179.38187.6424.4316.16
CTXSCitrix Syste20190529A3.322.080.760.821.311.26
CUBCubic Corpor20190529A24.8314.125.246.208.887.92
CUBAHerzfeld Car20190529A176.93152.72130.76130.7621.9621.96
CUBECubeSmart20190529A3.453.681.161.302.532.39
CUBICUSTOMERS BA20190529A24.8412.9212.0910.850.832.09
CUECue Biopharm20190529A101.7346.4026.3025.4620.1020.94
CUICUI Global,20190529A279.81240.82173.07169.8667.7570.95
CULPCulp, Inc.20190529A158.6154.7644.2245.8310.548.93
CUOContinental20190529A340.93114.31112.14112.142.172.17
CUREDirexion Dai20190529ETF9.245.210.381.934.823.28
CUROCURO Group H20190529A32.9015.504.625.6610.899.85
CUTInvesco MSCI20190529ETF30.4539.0739.0438.360.030.71
CUTRCutera, Inc.20190529A34.1630.828.2313.4122.5917.41
CUZCousins Prop20190529A11.239.202.883.466.315.73
CVACovanta Hold20190529A7.065.121.932.363.192.76
CVBFCVB Financia20190529A7.4818.203.403.7714.8014.43
CVCOCavco Indust20190529A48.6218.969.4110.699.558.27
CVCYCentral Vall20190529A156.8362.7055.6557.257.045.44
CVECenovus Ener20190529A12.258.611.532.377.086.22
CVEOCIVEO CORPOR20190529A80.2353.8448.2049.225.644.62
CVETCovetrus, In20190529A13.4814.178.408.825.765.34
CVGICommercial V20190529A23.1724.615.916.9718.7017.64
CVGWCalavo Growe20190529A26.6217.11-3.164.9720.2712.14
CVICVR ENERGY,20190529A15.469.233.994.435.244.81
CVIACovia Holdin20190529A66.9441.7920.5823.1221.2118.73
CVLTCommault Sys20190529A11.365.351.692.173.663.18
CVLYCodorus Vall20190529A377.03282.31231.66250.4050.6431.91
CVMCel-Sci Corp20190529A54.6037.6516.7720.4120.8917.25
CVNACarvana Co.20190529A15.957.534.284.633.252.91
CVRChicago Rive20190529A415.81185.35147.93148.2237.4237.14
CVSCVS HEALTH C20190529A2.031.890.540.791.361.10
CVTICovenant Tra20190529A41.2125.238.399.2316.8416.00
CVUCPI Aerostru20190529A117.8547.9348.7548.75-0.82-0.82
CVVCVD Equipmen20190529A209.6737.5528.7534.978.802.59
CVXChevron Corp20190529A1.781.09-0.670.131.760.96
CVYInvesco Zack20190529ETF27.5120.1220.3120.15-0.19-0.03
CWCurtiss-Wrig20190529A15.247.343.363.443.983.90
CWBSPDR Bloombe20190529ETF2.173.062.552.650.510.41
CWBCCommunity We20190529A310.40168.03168.03168.030.000.00
CWBRCohBar, Inc.20190529A123.03100.3561.9971.2838.3629.07
CWCOConsolidated20190529A48.5930.9923.6625.747.325.25
CWEBDirexion Dai20190529ETF22.9524.5920.4719.084.125.51
CWENClearway Ene20190529A13.146.713.283.923.442.80
CWENAClearway Ene20190529A16.7011.014.884.276.136.74
CWHCamping Worl20190529A16.4812.214.384.587.827.63
CWISPDR MSCI AC20190529ETF2.942.401.471.740.930.66
CWKCushman & Wa20190529A9.9054.6236.079.9318.5444.69
CWSAdvisorShare20190529ETF71.61120.9310.38120.14110.550.79
CWSTCasella Wast20190529A19.0815.905.125.2410.7810.66
CWTCalifornia W20190529A14.637.222.212.455.014.77
CXDCChina XD Pla20190529A223.88504.07136.43151.37367.65352.71
CXOCONCHO RESOU20190529A9.154.272.632.471.641.81
CXPCOLUMBIA PRO20190529A5.414.761.311.563.443.19
CXSEWisdomTree T20190529ETF26.9210.979.938.651.042.32
CXWCoreCivic, I20190529A11.557.483.194.274.293.23
CYCypress Semi20190529A16.1912.911.191.5411.7311.41
CYANCyanotech Co20190529A302.13214.49168.43168.4346.0646.06
CYBWisdomTree20190529ETF59.6624.9824.9824.980.000.00
CYBECyberoptics20190529A149.5575.4436.4538.2738.9937.17
CYBRCyberArk Sof20190529A13.137.652.343.405.314.25
CYCCCyclacel Pha20190529A74.4594.6383.9789.5810.665.05
CYCNCyclerion Th20190529A156.3496.9343.1468.4653.7928.47
CYDChina Yuchai20190529A53.6436.7125.2326.8011.489.91
CYHCommunity He20190529A34.1826.4516.6117.199.859.19
CYRNCYREN Ltd.20190529A512.85352.13222.37218.71129.76133.42
CYRXCryoPort, In20190529A46.3144.157.4611.5736.6932.57
CYTKCytokinetics20190529A20.7727.8027.1420.790.657.01
CZAInvesco Zack20190529ETF18.1627.2227.1927.200.030.02
CZNCCitizens & N20190529A270.26159.21154.23151.814.977.39
CZRCaesars Ente20190529A11.1011.122.933.228.207.91
CZWICitizens Com20190529A226.09165.51165.51165.510.000.00
CZZCosan Limite20190529A14.449.725.075.954.653.77
DDominion Ene20190529A2.202.020.410.611.611.41
DACDanaos Corpo20190529A512.36303.10281.54287.7021.5615.41
DAIOData I/O Cor20190529A91.8958.8722.7137.8836.1620.98
DAKTDaktronics I20190529A34.6530.6413.8524.2516.796.41
DALDelta Air Li20190529A2.161.760.730.821.030.95
DALIFirst Trust20190529ETF31.4048.5348.5348.530.000.00
DALTAnfield Capi20190529ETF51.9135.3337.8521.16-2.5214.17
DANDana Incorpo20190529A7.376.512.572.823.943.70
DARDARLING INGR20190529A6.184.471.951.732.522.74
DAREDare Bioscie20190529A178.58148.09129.16129.1618.9318.93
DAUDExchange-Tra20190529ETN14.6513.427.516.395.917.03
DAXGlobal X Fun20190529ETF181.05121.45119.81119.811.631.63
DBDeutsche Ban20190529A14.559.995.175.814.824.17
DBAWXtrackers MS20190529ETF14.8310.9310.8910.800.040.13
DBDDiebold Nixd20190529A14.1113.463.853.899.619.57
DBEFXtrackers MS20190529ETF3.233.63-0.511.744.141.90
DBEMXtrackers MS20190529ETF78.3040.6940.6940.700.00-0.01
DBEUXtrackers MS20190529ETF3.533.390.611.202.782.19
DBEZXtrackers MS20190529ETF6.464.774.214.210.560.56
DBGRXtrackers MS20190529ETF18.3012.5812.2812.580.300.00
DBIDesigner Bra20190529A9.026.831.722.175.104.66
DBJPXtrackers MS20190529ETF2.931.871.041.180.820.69
DBLVAdvisorShare20190529ETF112.9064.2159.3554.624.869.59
DBMFiM DBi Manag20190529ETF21.2019.5619.5619.560.000.00
DBVTDBV Technolo20190529A43.3720.865.435.5415.4215.32
DBXDropbox, Inc20190529A5.187.970.981.616.996.37
DCARDropCar, Inc20190529A293.41205.70162.67165.1343.0340.57
DCHFExchange-Tra20190529ETN28.0428.7628.7628.760.000.00
DCIDonaldson Co20190529A11.114.412.042.122.362.29
DCODucommun Inc20190529A41.0617.6410.6211.337.036.31
DCOMDime Communi20190529A15.6917.802.031.3715.7716.43
DCPDCP Midstrea20190529A15.018.442.513.245.935.20
DCPHDeciphera Ph20190529A72.3029.2518.8720.3710.388.88
DDD3D Systems C20190529A12.5011.244.305.146.946.10
DDGProshares Sh20190529ETF45.4659.6644.9558.9314.720.74
DDIVFirst Trust20190529ETF16.8574.1873.3673.360.820.82
DDLSWisdomTree D20190529ETF36.7031.9934.4134.83-2.41-2.84
DDMProShares Ul20190529ETF2.742.111.511.110.591.00
DDSDillards Inc20190529A21.347.982.973.395.014.59
DDWMWisdomTree D20190529ETF19.528.867.947.740.921.12
DEDeere & Comp20190529A4.522.47-0.070.092.542.38
DEAEasterly Gov20190529A7.005.311.692.403.622.91
DECKDeckers Outd20190529A10.147.070.450.866.626.21
DEEFXtrackers FT20190529ETF67.1773.9173.9173.910.000.00
DEFInvesco Defe20190529ETF26.0423.2817.5716.995.716.29
DEFAiShares Adap20190529ETF137.37145.81156.95149.52-11.13-3.71
DEIDouglas Emme20190529A4.273.762.502.691.271.08
DELLDell Technol20190529A8.534.672.672.582.012.09
DEMWisdomTree E20190529ETF6.274.053.143.300.910.74
DENNDENNY'S CORP20190529A8.858.741.711.567.027.19
DESWisdomTree U20190529ETF6.164.493.933.990.560.50
DESPDespegar.com20190529A32.3117.933.784.3414.1513.59
DEURExchange-Tra20190529ETN18.8510.1610.1610.160.000.00
DEUSXtrackers Ru20190529ETF10.7714.0414.0214.020.020.02
DEWWisdomTree G20190529ETF27.2724.4115.5823.848.820.56
DFEWisdomTree E20190529ETF13.746.254.105.352.150.90
DFENDirexion Dai20190529ETF21.0741.2927.9429.0913.3512.20
DFFNDIFFUSION PH20190529A185.23124.04106.88111.3017.1712.74
DFINDonnelley Fi20190529A28.5511.791.873.059.928.74
DFJWisdomTree J20190529ETF12.693.803.163.250.630.55
DFNDReality Shar20190529ETF257.174.594.594.590.000.00
DFNLDavis Select20190529ETF43.6420.1112.8517.517.262.60
DFSDiscover Fin20190529A2.332.610.850.901.761.71
DFVLiPath US Tre20190529ETF85.98-88.70-87.25
DFVSiPath US Tre20190529ETF101.48
DGDollar Gener20190529A3.792.290.911.161.381.13
DGAZVelocityShar20190529ETN22.5011.626.505.805.135.82
DGBPExchange-Tra20190529ETN36.5938.8545.3145.31-6.47-6.47
DGICADonegal Grou20190529A94.0765.3230.9830.9634.3434.36
DGICBDonegal Grou20190529A2005.801555.861555.861555.860.000.00
DGIIDigi Interna20190529A46.3385.14-55.24-52.39140.38137.53
DGLDVelocityShar20190529ETF5.685.03-2.90-1.827.936.84
DGLYDigital Ally20190529A259.51202.24150.63171.0151.6131.23
DGPDB Gold Doub20190529ETN73.2337.1221.9120.7615.2116.36
DGREWisdomTree T20190529ETF49.6416.5714.9715.901.610.67
DGROiShares Core20190529ETF2.773.984.644.15-0.64-0.15
DGRSWisdomTree T20190529ETF25.2613.2413.1513.450.09-0.21
DGRWWisdomTree T20190529ETF3.494.032.963.851.070.18
DGSWisdomTree E20190529ETF16.879.357.828.071.531.28
DGTSPDR Global20190529ETF27.906.757.956.75-1.190.00
DGXQuest Diagno20190529A6.383.401.361.652.041.75
DGZDB Gold Shor20190529ETN86.8336.9236.9236.920.000.00
DHID.R. Horton20190529A2.553.552.472.371.081.18
DHILDiamond Hill20190529A178.0860.1942.1251.3518.088.85
DHRDanaher Corp20190529A3.502.320.971.091.351.23
DHSWisdomTree U20190529ETF4.3110.068.017.482.052.58
DHTDHT HOLDINGS20190529A18.3213.855.976.837.897.02
DHXDHI Group, I20190529A39.4229.9810.5010.9019.4819.08
DIASPDR Dow Jon20190529ETF0.7625.9225.2825.610.660.36
DIALColumbia Div20190529ETF18.139.529.369.690.16-0.16
DIGProShares Ul20190529ETF5.8014.8211.7912.933.031.89
DIMWisdomTree I20190529ETF14.2815.9316.1115.77-0.180.16
DINDine Brands20190529A17.657.933.023.054.924.89
DINTDavis Select20190529ETF56.7923.3922.8423.390.560.00
DIODDiodes Inc20190529A21.4716.395.316.1811.0810.21
DISThe Walt Dis20190529A1.791.181.200.76-0.020.42
DISCADiscovery, I20190529A4.014.012.332.161.681.85
DISCBDiscovery, I20190529A859.51489.97489.97489.970.000.00
DISCKDiscovery, I20190529A4.055.360.572.104.793.26
DISHDISH Network20190529A4.333.150.22-0.092.943.25
DITAMCON Distri20190529A319.36391.42338.86338.8652.5652.56
DIVGlobal X Sup20190529ETF10.9212.1211.9212.030.210.10
DIVAAGFiQ Hedged20190529ETF92.8629.3127.3127.312.002.00
DIVBiShares U.S.20190529ETF3.8264.2364.2364.230.000.00
DIVCC-Tracks Exc20190529ETN106.926.1915.46101.81-9.27-95.63
DIVOAmplify CWP20190529ETF39.4143.8937.8942.406.001.49
DIVYReality Shar20190529ETF116.9850.6350.6350.630.000.00
DJCIETRACS Linke20190529ETN29.3013.2019.8413.20-6.640.00
DJDInvesco Dow20190529ETF19.769.518.118.221.401.29
DJPiPath Bloomb20190529ETN5.163.371.692.051.681.32
DJPYExchange-Tra20190529ETN13.288.617.438.611.180.00
DKDelek US Hol20190529A14.5419.984.326.9715.6613.00
DKLDELEK LOGIST20190529A128.6781.2747.0152.7434.2628.53
DKSDick's Sport20190529A5.955.363.063.552.301.81
DLADelta Appare20190529A95.1961.5232.0434.2729.4827.25
DLBDolby Labora20190529A10.375.201.671.813.533.40
DLBRVelocityShar20190529ETN180.65
DLHCDLH Holdings20190529A306.61136.0969.82116.0566.2720.04
DLNWisdomTree U20190529ETF2.765.412.883.152.522.25
DLNGDYNAGAS LNG20190529A107.69108.5330.9553.3677.5855.17
DLPHDelphi Techn20190529A15.718.793.774.065.024.74
DLPNDolphin Ente20190529A1032.081343.841346.811346.81-2.98-2.98
DLRDigital Real20190529A5.502.580.631.271.951.31
DLSWisdomTree I20190529ETF10.947.686.426.461.261.22
DLTHDuluth Holdi20190529A21.7914.020.712.7913.3111.24
DLTRDollar Tree20190529A3.164.931.281.503.663.43
DLXDeluxe Corpo20190529A14.567.102.933.354.173.76
DMACDiaMedica Th20190529A381.57240.86231.42231.429.449.44
DMLPDorchester M20190529A65.8390.1645.4546.6644.7243.50
DMPIDelMar Pharm20190529A194.69188.48174.29151.7414.1936.74
DMRCDigimarc Cor20190529A50.2923.9714.3116.349.667.63
DMREDeltaShares20190529ETF61.08
DMRIDeltaShares20190529ETF638.98421.39421.39421.390.000.00
DMRLDeltaShares20190529ETF43.1540.2740.3440.27-0.070.00
DMRMDeltaShares20190529ETF43.772.0138.2280.39-36.21-78.37
DMRSDeltaShares20190529ETF42.808.003.54-2.714.4610.71
DNJRGolden Bull20190529A553.35346.83188.20193.35158.63153.48
DNKNDunkin' Bran20190529A5.726.64-0.62-0.347.266.98
DNLWisdomTree G20190529ETF19.5714.0714.0714.070.000.00
DNLIDenali Thera20190529A25.8820.866.1813.9414.676.92
DNNDenison Mine20190529A54.3277.1474.3674.492.782.65
DNOWNOW INC.20190529A9.148.982.382.776.606.21
DNRDenbury Reso20190529A65.3346.2723.7428.4822.5317.78
DODiamond Offs20190529A13.1613.785.416.108.377.69
DOCPHYSICIANS R20190529A5.685.680.452.295.223.39
DOCUDocuSign, In20190529A10.647.013.333.403.673.60
DOGProShares Sh20190529ETF1.761.571.321.020.250.56
DOGSArrow Dogs o20190529ETF45.2122.6522.6522.650.000.00
DOGZDogness (Int20190529A952.14247.17188.96210.6858.2236.49
DOLWisdomTree I20190529ETF14.145.775.324.490.451.29
DOMODomo, Inc. C20190529A33.1518.395.8611.7312.536.66
DONWisdomTree U20190529ETF3.496.436.095.940.340.50
DOOWisdomTree i20190529ETF19.2739.8336.4939.103.340.73
DOOOBRP Inc. Com20190529A19.6914.6510.3511.364.293.29
DOORMASONITE INT20190529A30.9512.612.526.9610.095.65
DORMDorman Produ20190529A29.2613.494.695.078.808.42
DOVDover Corpor20190529A5.073.260.891.322.371.95
DOWDow Inc.20190529A3.523.011.031.271.981.74
DOXAmdocs Limit20190529A5.0817.885.323.2212.5614.66
DPHCDiamondPeak20190529A26.98
DPSTDirexion Dai20190529ETF25.1163.4030.5543.4532.8519.95
DPWDPW Holdings20190529A112.6599.8265.8389.7534.0010.07
DPZDomino's Piz20190529A13.616.361.772.514.603.85
DRADDigirad Corp20190529A258.64226.31136.73139.5589.5986.77
DREDuke Realty20190529A3.484.511.862.142.642.37
DRHDiamondRock20190529A9.907.372.382.904.964.44
DRIDarden Resta20190529A4.653.130.861.052.282.08
DRIODarioHealth20190529A145.24250.21228.56228.5621.6521.65
DRIPDirexion Dai20190529ETF7.298.713.364.195.354.53
DRIVGlobal X Aut20190529ETF38.0128.1516.3325.4311.822.72
DRNDirexion Dai20190529ETF73.5461.1753.6854.877.496.31
DRNADicerna Phar20190529A32.2418.533.018.4515.5210.08
DRQDril-Quip, I20190529A23.949.423.333.246.086.18
DRRMarket Vecto20190529ETN251.98
DRRXDurect Corp20190529A114.01100.2576.9380.0223.3220.23
DRSKAptus Define20190529ETF14.7713.4613.3313.460.130.00
DRVDirexion Dai20190529ETF25.9721.4617.9618.443.503.02
DRWWisdomTree G20190529ETF14.4112.493.335.209.167.28
DSDrive Shack20190529A32.4923.6822.2720.841.402.83
DSEDuff & Phelp20190529A32.2521.3712.8611.108.5110.27
DSGXDescartes Sy20190529A11.137.211.261.155.956.06
DSIiShares MSCI20190529ETF3.692.39-2.372.074.760.32
DSKEDaseke, Inc.20190529A31.9727.8110.672.3217.1425.49
DSLVVelocityShar20190529ETF17.628.35-0.25-3.578.6011.92
DSPGDSP Group In20190529A40.4518.5310.189.748.368.79
DSSDocument Sec20190529A211.98320.22155.41155.12164.81165.09
DSSIDiamond S Sh20190529A101.4491.8787.8979.343.9812.53
DSTLDistillate U20190529ETF16.4311.329.219.212.112.11
DSWLDeswell Indu20190529A265.92254.45199.70222.2854.7532.17
DSXDiana Shippi20190529A37.0328.9326.7426.432.182.49
DTDWisdomTree U20190529ETF4.074.443.692.750.741.69
DTEDTE Energy C20190529A4.272.150.870.631.281.52
DTEADAVIDsTEA In20190529A163.78124.34119.41119.414.934.93
DTECALPS Disrupt20190529ETF58.99127.4850.23100.7677.2526.72
DTHWisdomTree I20190529ETF19.9314.175.946.108.238.07
DTILPrecision Bi20190529A171.6380.1948.0655.2432.1224.95
DTNWisdomTree U20190529ETF4.083.581.272.532.311.05
DTODB Crude Oil20190529ETN285.58131.37118.31132.5513.06-1.18
DTSSDatasea Inc.20190529A772.601024.53139.37139.37885.16885.16
DTULiPath US Tre20190529ETF92.61
DTUSiPath US Tre20190529ETF166.10127.33127.33127.330.000.00
DTYLiPath US Tre20190529ETF17.19143.75148.64143.75-4.900.00
DUGProShares Ul20190529ETF10.008.941.749.757.21-0.81
DUKDuke Energy20190529A2.171.56-0.39-0.291.951.84
DURAVanEck Vecto20190529ETF8.2636.8431.0231.025.825.82
DUSADavis Select20190529ETF45.7134.8730.6530.654.224.22
DUSLDirexion Dai20190529ETF33.6412.01-17.90-10.3729.9122.38
DUSTDirexion Dai20190529ETF4.894.432.001.922.432.51
DVADaVita Inc.20190529A5.203.281.061.492.221.79
DVAXDynavax Tech20190529A23.1822.084.317.7217.7814.36
DVLUFirst Trust20190529ETF37.1333.3329.9432.653.390.68
DVNDevon Energy20190529A3.943.732.271.811.461.91
DVOLFirst Trust20190529ETF20.2859.1059.1959.10-0.100.00
DVPDeep Value E20190529ETF19.7325.7923.5325.502.260.30
DVYiShares Sele20190529ETF2.053.141.872.441.270.70
DVYAiShares Asia20190529ETF19.5013.7013.7013.700.000.00
DVYEiShares Emer20190529ETF10.815.934.214.691.731.24
DWASInvesco DWA20190529ETF17.1111.3110.0710.291.241.02
DWATArrow Invest20190529ETF104.6312.2012.2012.200.000.00
DWCRArrow DWA Co20190529ETF54.57
DWFISPDR Dorsey20190529ETF21.549.779.779.770.000.00
DWLDDavis Select20190529ETF26.7518.4218.7318.73-0.31-0.31
DWMWisdomTree I20190529ETF17.098.916.987.011.931.90
DWMCAdvisorShare20190529ETF59.4486.5286.5286.520.000.00
DWMFWisdomTree I20190529ETF126.5027.3727.3727.370.000.00
DWPPFirst Trust20190529ETF40.6834.1728.3334.175.840.00
DWSHAdvisorShare20190529ETF43.1621.769.5915.6212.176.14
DWSNDawson Geoph20190529A90.4452.9929.6531.1523.3421.85
DWXSPDR S&P Int20190529ETF7.544.383.612.920.771.46
DXDynex Capita20190529A17.9914.9215.187.10-0.247.85
DXCDXC Technolo20190529A4.145.884.694.661.201.23
DXCMDexCom, Inc.20190529A13.297.521.583.785.943.74
DXDProShares Ul20190529ETF3.322.780.490.612.292.17
DXGEWisdomTree G20190529ETF41.0219.3316.7718.502.570.83
DXJWisdomTree J20190529ETF2.132.430.510.601.921.84
DXJSWisdomTree J20190529ETF73.7829.3728.9629.110.410.26
DXLGDestination20190529A132.6432.1631.0930.451.071.70
DXPEDXP Enterpri20190529A67.4627.4519.9520.677.506.78
DXYNDixie Group20190529A591.65595.00602.09602.09-7.09-7.09
DYDycom Indust20190529A18.038.011.951.916.066.09
DYAIDyadic Inter20190529A125.0189.2753.7860.9835.4928.28
DYLSWisdomTree D20190529ETF15.8921.6618.7420.022.921.64
DYNFBlackRock U.20190529ETF9.115.418.088.08-2.68-2.68
DYNTDynatronics20190529A475.91205.63-34.93-34.93240.55240.55
DZKDirexion Dai20190529ETF72.7951.160.2750.9850.880.18
DZSIDASAN Zhone20190529A83.8263.1030.6535.1132.4527.99
DZZDB Gold Doub20190529ETN90.7069.4360.7858.938.6610.50
EAElectronic A20190529A3.884.481.102.783.391.70
EAFGrafTech Int20190529A11.557.300.982.006.325.28
EAGGiShares ESG20190529ETF6.914.243.903.870.340.37
EARNELLINGTON RE20190529A27.1316.4110.6911.585.724.84
EARSAuris Medica20190529A135.28129.98-17.4161.29147.3968.69
EASGXtrackers MS20190529ETF19.6320.7024.8420.70-4.140.00
EASIAmplify EASI20190529ETF24.847.387.237.380.150.00
EASTEASTSIDE DIS20190529A207.4981.8965.3567.7816.5414.11
EATBrinker Inte20190529A9.405.663.053.532.602.13
EBEventbrite,20190529A25.9930.439.2316.9721.2013.46
EBAYeBay Inc20190529A2.943.990.991.153.002.84
EBFEnnis, Inc.20190529A29.1133.7123.9727.419.746.30
EBIXEbix Inc20190529A33.4215.755.275.1310.4710.62
EBIZGlobal X E-c20190529ETF27.3217.70-8.8011.5526.506.15
EBMTEagle Bancor20190529A324.20188.64188.71188.71-0.06-0.06
EBNDSPDR Bloombe20190529ETF8.685.175.305.29-0.14-0.12
EBSEmergent Bio20190529A26.2817.574.064.3913.5213.18
EBSBMeridian Ban20190529A19.2310.384.585.345.815.05
EBTCEnterprise B20190529A215.04119.11102.89102.8916.2216.22
ECHiShares MSCI20190529ETF6.575.870.201.925.683.96
ECHOEcho Global20190529A23.1520.214.976.4215.2313.79
ECLEcolab, Inc.20190529A4.722.820.981.111.831.71
ECNSiShares MSCI20190529ETF108.2153.43-15.38-15.3868.8168.81
ECOLUS Ecology,20190529A43.0716.134.567.8911.578.25
ECOMCHANNELADVIS20190529A31.6915.88-0.740.9716.6214.91
ECONColumbia Eme20190529ETF9.565.183.133.332.051.85
ECORelectroCore,20190529A91.4981.3149.8256.0531.4925.28
ECOWPacer Emergi20190529ETF57.69
ECPGEncore Capit20190529A20.5011.426.208.765.222.65
ECTECA Marcellu20190529A73.5160.5652.8252.827.737.73
EDConsolidated20190529A2.681.490.610.050.871.44
EDCDirexion Dai20190529ETF13.498.195.545.452.652.74
EDENiShares MSCI20190529ETF24.5113.2111.8211.821.391.39
EDITEditas Medic20190529A22.4412.104.775.817.336.29
EDIVSPDR S&P Eme20190529ETF21.6416.098.058.338.047.76
EDNTEdison Natio20190529A184.08252.78143.06191.68109.7261.11
EDOGALPS Emergin20190529ETF67.1541.1841.1841.180.000.00
EDOWFirst Trust20190529ETF16.7914.4814.4814.480.000.00
EDRYEuroDry Ltd.20190529A307.07239.87239.87239.870.000.00
EDUCEducational20190529A283.3893.8678.4185.0015.458.86
EDVVanguard Wor20190529ETF5.783.072.322.370.750.71
EDZDirexion Dai20190529ETF5.093.141.241.171.911.97
EEEl Paso Elec20190529A17.097.223.363.753.863.47
EEFTEuronet Worl20190529A12.168.254.104.564.153.69
EEHELEMENTS Lin20190529ETN464.90
EELVInvesco S&P20190529ETF33.7717.0614.0414.523.022.55
EEMiShares MSCI20190529ETF2.492.440.901.101.541.34
EEMAiShares MSCI20190529ETF49.1142.0124.5714.3817.4527.64
EEMDAAM S&P Emer20190529ETF48.0023.4723.5323.50-0.06-0.03
EEMOInvesco S&P20190529ETF63.6452.9169.8469.84-16.93-16.93
EEMSiShares MSCI20190529ETF41.1020.2819.0218.881.261.40
EEMViShares Edge20190529ETF2.071.630.941.060.690.57
EEMXSPDR MSCI Em20190529ETF36.4323.7123.7123.710.000.00
EESWisdomTree U20190529ETF10.8111.249.979.791.271.45
EETProShares Ul20190529ETF64.9925.6725.2421.880.443.79
EEVProShares Tr20190529ETF8.386.685.104.651.572.03
EEXEmerald Hold20190529A31.8514.854.474.7210.3810.14
EFAiShares MSCI20190529ETF1.571.710.640.821.070.89
EFADProShares MS20190529ETF21.5811.829.449.442.382.38
EFASGlobal X MSC20190529ETF58.7216.4416.4416.440.000.00
EFAViShares Edge20190529ETF1.574.464.364.410.100.07
EFAXSPDR MSCI EA20190529ETF34.245.495.495.490.000.00
EFCEllington Fi20190529A8.9116.8511.5411.135.315.72
EFGiShares MSCI20190529ETF14.2812.1611.7011.760.460.41
EFNLiShares MSCI20190529ETF52.1130.5418.7529.7611.790.78
EFOProShares Ul20190529ETF89.5742.9742.9742.970.000.00
EFOIEnergy Focus20190529A273.94251.61176.86208.9874.7542.64
EFSCEnterprise F20190529A29.5412.652.885.879.776.78
EFUProShares Tr20190529ETF39.6433.5831.8131.941.771.63
EFViShares MSCI20190529ETF2.181.731.471.270.260.46
EFXEquifax, Inc20190529A6.003.051.271.631.781.42
EFZProShares Tr20190529ETF7.717.297.197.240.110.06
EGANeGain Corpor20190529A28.1219.397.899.3511.5210.06
EGBNEagle Bancor20190529A23.8010.126.247.263.882.87
EGHT8x8, Inc. Co20190529A8.265.922.713.563.222.37
EGLEEagle Bulk S20190529A33.0438.0714.8612.1723.2125.90
EGOEldorado Gol20190529A28.5425.3612.6414.2912.6711.02
EGOVNIC Inc20190529A13.6727.083.014.6124.0722.47
EGPEastGroup Pr20190529A18.215.953.343.172.602.78
EGPTVanEck Vecto20190529ETF93.5169.6068.3369.291.270.31
EGRXEagle Pharma20190529A45.1920.586.917.7313.6712.85
EGYVaalco Energ20190529A70.2455.2237.3435.4117.9019.81
EHCEncompass He20190529A12.003.590.651.342.942.25
EHTHeHealth, Inc20190529A39.7331.359.1110.4922.2420.86
EIDOiShares MSCI20190529ETF4.263.841.641.872.201.97
EIDXEidos Therap20190529A110.8035.9212.143.8923.7832.03
EIGEmployers Ho20190529A25.7011.563.816.237.755.34
EIGIEndurance In20190529A26.16100.0710.7510.6589.3789.42
EIGREiger BioPha20190529A43.7936.004.928.2831.0827.72
EIRLiShares MSCI20190529ETF43.1217.858.9615.468.892.39
EISiShares MSCI20190529ETF37.7015.9116.8516.79-0.94-0.88
EIXEdison Inter20190529A4.335.541.771.693.773.85
EKARIdeanomics N20190529ETF45.0039.8432.0035.927.843.92
EKSOEkso Bionics20190529A91.2988.0047.9853.4940.0334.51
ELThe Estee La20190529A4.932.650.690.941.961.71
ELANElanco Anima20190529A8.674.600.871.033.733.57
ELDWisdomTree E20190529ETF48.9120.9920.1520.520.850.48
ELFe.l.f. Beaut20190529A15.9510.958.378.122.602.84
ELGXEndologix In20190529A36.2947.8238.9741.338.856.49
ELLOEllomay Capi20190529A1145.91549.69549.69549.690.000.00
ELMDElectromed,20190529A164.02111.36123.93118.85-12.57-7.49
ELOXEloxx Pharma20190529A176.20115.0634.7835.2480.2879.82
ELSEquity Lifes20190529A7.034.650.711.113.943.54
ELSEElectro-Sens20190529A344.86
ELTKEltek Ltd20190529A111.8791.7014.3833.5477.3358.18
ELVTElevate Cred20190529A51.0230.410.204.4630.2225.95
ELYCallaway Gol20190529A8.367.2511.0210.95-3.77-3.70
EMAGVanEck Vecto20190529ETF140.3947.8347.8347.830.000.00
EMANeMagin Corpo20190529A187.81141.42110.95126.3030.4615.11
EMBiShares J.P.20190529ETF0.971.651.211.280.450.37
EMBHiShares Inte20190529ETF32.3718.3018.3918.30-0.090.00
EMCBWisdomTree E20190529ETF66.854.734.734.730.000.00
EMCFEmclaire Fin20190529A301.99233.15276.98276.98-43.82-43.82
EMCGWisdomTree E20190529ETF50.6033.6136.3832.82-2.780.79
EMDVProShares MS20190529ETF93.3489.5989.5989.590.000.00
EMEEMCOR Group,20190529A16.026.313.293.103.023.21
EMFMGlobal X MSC20190529ETF30.227.787.787.780.000.00
EMGFiShares Edge20190529ETF24.1614.1513.3213.380.830.77
EMHYiShares J.P.20190529ETF11.916.925.296.181.630.74
EMIFiShares Emer20190529ETF109.4258.1758.1758.170.000.00
EMIHXtrackers Em20190529ETF87.18
EMKREmcore Corp20190529A74.33129.5314.0716.09115.46113.44
EMLEastern Comp20190529A235.8094.4176.0676.1018.3518.31
EMLCVanEck Vecto20190529ETF3.093.912.313.251.600.68
EMLPFirst Trust20190529ETF4.353.281.762.011.511.26
EMMFWisdomTree E20190529ETF64.8330.0430.0430.040.000.00
EMMSEmmis Commun20190529A596.93220.33180.53183.5339.8036.80
EMNEastman Chem20190529A4.813.970.620.593.353.37
EMPEntergy Miss20190529A20.9517.8017.6017.600.200.20
EMQQEMQQ The Eme20190529ETF14.7310.409.409.971.000.44
EMREmerson Elec20190529A2.132.080.091.031.981.05
EMSGXtrackers MS20190529ETF38.024.084.084.080.000.00
EMSHProShares Sh20190529ETF50.5933.3233.3233.320.000.00
EMTLSPDR DoubleL20190529ETF21.3616.9914.6414.672.342.31
EMTYProShares De20190529ETF20.5323.5923.4423.670.15-0.09
EMXEMX Royalty20190529A125.08116.77109.42109.427.367.36
EMXCiShares MSCI20190529ETF45.1828.1325.3228.132.810.00
ENBEnbridge, In20190529A2.742.261.450.970.801.29
ENBLENABLE MIDST20190529A8.897.421.611.625.825.81
ENDPEndo Interna20190529A19.0717.526.874.1610.6513.36
ENFRAlerian Ener20190529ETF19.429.168.298.480.860.67
ENGENGlobal Cor20190529A779.96409.76419.07415.96-9.31-6.20
ENLCENLINK MIDST20190529A9.657.11-0.062.267.174.84
ENLVEnlivex Ther20190529A915.22375.89299.44299.4476.4576.45
ENOBEnochian Bio20190529A167.97134.6588.3686.7046.2947.95
ENORiShares MSCI20190529ETF48.0256.3356.3360.620.00-4.28
ENPHEnphase Ener20190529A7.607.341.361.955.995.40
ENREnergizer Ho20190529A9.744.731.271.533.463.19
ENSEnerSys, Inc20190529A17.209.884.435.565.454.32
ENSGThe Ensign G20190529A24.5935.875.57-2.3430.2938.21
ENSVEnservco Cor20190529A417.21208.02209.55151.11-1.5356.91
ENTGlobal Eagle20190529A127.99136.37112.15114.3224.2322.06
ENTAEnanta Pharm20190529A64.9222.709.1710.0113.5312.69
ENTGEntegris Inc20190529A7.3711.893.233.338.668.57
ENTRERShares Ent20190529ETF31.3117.3915.4715.471.921.92
ENTXEntera Bio L20190529A990.86531.15169.18448.78361.9782.37
ENVENVESTNET, I20190529A24.499.445.685.883.763.56
ENVAEnova Intern20190529A22.2710.110.141.999.988.13
ENZEnzo Biochem20190529A62.6840.9334.3833.116.557.82
ENZLiShares Trus20190529ETF25.7523.1020.9520.742.162.36
EOGEOG Resource20190529A4.552.670.901.251.761.41
EOLSEvolus, Inc.20190529A45.3665.5148.0836.1417.4329.37
EPAMEPAM SYSTEMS20190529A10.575.271.882.813.392.46
EPAYBottomline T20190529A18.1820.414.676.0415.7514.37
EPCEdgewell Per20190529A14.737.354.584.412.762.93
EPDEnterprise P20190529A3.633.131.721.631.421.50
EPHEiShares MSCI20190529ETF5.913.461.762.141.701.33
EPIWisdomTree I20190529ETF3.903.931.541.302.382.63
EPIXESSA Pharma20190529A763.35212.22205.51212.226.710.00
EPMEvolution Pe20190529A33.4448.574.065.2544.5143.31
EPOLiShares MSCI20190529ETF5.0419.6616.2817.323.782.58
EPPiShares MSCI20190529ETF2.322.710.871.661.841.05
EPREPR Properti20190529A7.976.023.163.522.862.51
EPRFInnovator S&20190529ETF20.09326.41326.41326.410.000.00
EPRTEssential Pr20190529A18.858.203.845.294.362.92
EPSWisdomTree U20190529ETF16.519.467.707.791.751.67
EPSNEpsilon Ener20190529A333.18145.95145.95145.950.000.00
EPUiShares MSCI20190529ETF11.2910.699.9410.140.760.55
EPVProShares Ul20190529ETF48.8633.8930.6732.223.221.67
EPZMEpizyme, Inc20190529A21.3112.630.031.0912.5911.54
EQEquillium, I20190529A202.20104.4979.5374.7124.9629.78
EQALInvesco Russ20190529ETF6.025.414.615.040.800.37
EQBKEquity Bancs20190529A45.3624.347.417.9016.9216.44
EQCEquity Commo20190529A6.063.22-0.010.313.232.91
EQHEquitable Ho20190529A5.094.250.410.723.843.53
EQIXEquinix, Inc20190529A10.185.522.382.993.532.93
EQLALPS Equal S20190529ETF6.544.424.943.84-0.520.58
EQMEQM Midstrea20190529A14.907.713.474.884.242.83
EQREquity Resid20190529A3.732.701.111.611.581.08
EQRRProShares Eq20190529ETF21.4839.4527.1327.1312.3212.32
EQSEquus Total20190529A518.73228.69228.69228.690.000.00
EQTEQT CORP20190529A5.965.301.271.604.033.70
EQWLInvesco S&P20190529ETF30.0714.9315.5715.57-0.64-0.64
ERAERA GROUP IN20190529A44.4430.4721.9817.138.4913.33
ERFEnerplus Cor20190529A13.3813.252.052.8611.2010.39
ERIEldorado Res20190529A13.617.773.153.664.634.11
ERIEErie Indemni20190529A12.517.562.504.265.063.30
ERIIEnergy Recov20190529A21.3918.864.9210.2813.948.58
ERMEquityCompas20190529ETF45.0531.3631.3631.360.000.00
EROSEROS INTERNA20190529A27.6516.868.759.508.107.36
ERSXERShares Non20190529ETF98.6085.7685.7685.760.000.00
ERUSiShares MSCI20190529ETF3.282.950.361.462.591.50
ERXDirexion Dai20190529ETF6.016.773.332.723.444.05
ERYDirexion Dai20190529ETF9.476.051.832.774.223.28
ESEversource E20190529A2.961.810.570.941.240.87
ESBKElmira Savin20190529A270.74135.83113.61113.6122.2222.22
ESCAEscalade Inc20190529A142.2383.5172.6372.8110.8810.70
ESEESCO Technol20190529A45.3414.859.539.435.325.42
ESEAEuroseas Ltd20190529A294.79282.85273.19273.439.679.42
ESGFlexShares T20190529ETF10.3328.2917.5913.5010.7014.79
ESGDiShares Trus20190529ETF11.754.583.874.090.710.49
ESGEiShares, Inc20190529ETF17.049.329.139.120.190.20
ESGGFlexShares S20190529ETF67.0643.98-30.4043.9974.38-0.01
ESGNColumbia Sus20190529ETF106.3247.0147.0147.010.000.00
ESGREnstar Group20190529A47.5916.1011.9812.634.123.47
ESGSColumbia Sus20190529ETF49.13
ESGUiShares Trus20190529ETF6.723.444.404.85-0.96-1.41
ESGVVanguard ESG20190529ETF7.178.587.148.331.440.25
ESIElement Solu20190529A10.547.724.745.092.962.59
ESLTElbit System20190529A80.3746.5046.1346.620.37-0.12
ESMLiShares ESG20190529ETF16.3815.9713.5313.872.442.10
ESNTEssent Group20190529A7.974.681.221.483.463.20
ESPEspey Mfg. &20190529A179.3488.5388.5388.530.000.00
ESPOVanEck Vecto20190529ETF16.5712.1815.5213.48-3.34-1.30
ESPREsperion The20190529A25.9921.06-2.416.8123.4714.25
ESQEsquire Fina20190529A148.3972.0666.7466.745.315.32
ESRTEMPIRE STATE20190529A6.655.621.401.884.233.74
ESSEssex Proper20190529A9.184.451.501.802.952.65
ESSAESSA Bancorp20190529A221.0091.9791.9791.970.000.00
ESTAEstablishmen20190529A153.7273.7948.1557.5525.6516.25
ESTCElastic N.V.20190529A16.8812.097.228.954.863.14
ESTEEarthstone E20190529A45.2526.3710.208.5216.1717.85
ESXBCommunity Ba20190529A122.2169.7161.6162.978.106.74
ETEnergy Trans20190529A7.075.603.573.832.031.77
ETFCE*Trade Fina20190529A2.673.090.190.722.912.38
ETHEthan Allen20190529A17.707.853.623.584.234.27
ETHOETF Managers20190529ETF23.928.8412.868.84-4.020.00
ETMEntercom Com20190529A17.3914.115.796.768.327.32
ETNEaton Corpor20190529A3.373.141.922.011.221.13
ETONEton Pharmac20190529A187.94117.25105.0398.5312.2218.72
ETREntergy Corp20190529A3.552.420.280.712.141.71
ETRNEquitrans Mi20190529A10.425.131.411.873.733.26
ETSYEtsy, Inc.20190529A8.896.713.323.923.392.78
ETTXEntasis Ther20190529A397.77471.75498.47498.47-26.71-26.71
EUDGWisdomTree E20190529ETF56.0320.1219.7619.950.360.17
EUDVProShares MS20190529ETF79.35120.36134.11134.11-13.75-13.75
EUFNiShares MSCI20190529ETF5.554.472.633.851.850.62
EUMProShares Tr20190529ETF5.064.582.112.602.471.98
EUMFWisdomTree E20190529ETF51.45146.45188.12136.86-41.679.58
EUMViShares Edge20190529ETF23.2829.076.376.3722.7122.71
EURLDirexion Dai20190529ETF13.1810.989.168.851.822.14
EURNEURONAV NV20190529A11.7810.505.276.365.154.15
EURZXtrackers Eu20190529ETF138.83219.99224.70224.70-4.70-4.70
EUSAiShares MSCI20190529ETF6.817.257.677.03-0.410.22
EUSCWisdomTree E20190529ETF25.3430.9031.0231.02-0.12-0.12
EVEaton Vance20190529A7.284.051.411.782.642.27
EVAEnviva Partn20190529A25.5919.2016.8817.612.331.59
EVBGEverbridge,20190529A22.8710.774.655.986.114.79
EVBNEvans Bancor20190529A160.62105.98102.98105.663.000.32
EVCEntravision20190529A38.1431.2119.2016.4012.0014.87
EVEREverQuote, I20190529A168.75110.1647.2747.3362.8962.84
EVFMEvofem Biosc20190529A160.1394.9148.4562.1146.4632.80
EVGNEVOGENE LTD.20190529A130.0998.7085.7793.2412.945.47
EVHEvolent Heal20190529A18.4811.92-0.964.2112.877.70
EVIEVI Industri20190529A231.53113.471.3244.22112.1569.24
EVKEver-Glory I20190529A796.15
EVLOEvelo Biosci20190529A428.75109.4294.2785.7315.1523.69
EVOKEvoke Pharma20190529A224.8979.6170.7569.468.8510.15
EVOLEvolving Sys20190529A444.58364.63451.73451.73-87.10-87.10
EVOPEVO Payments20190529A24.9412.134.468.187.673.95
EVREvercore Inc20190529A11.896.001.322.104.683.91
EVRGEvergy, Inc.20190529A4.925.021.912.423.112.61
EVRIEveri Holdin20190529A10.027.900.972.226.925.67
EVSIEnvision Sol20190529A318.86201.33198.93198.932.392.39
EVTCEVERTEC, INC20190529A11.734.231.462.062.772.17
EVXVanEck Vecto20190529ETF60.8217.475.697.8611.779.60
EWEdwards Life20190529A6.954.832.182.422.652.41
EWAiShares MSCI20190529ETF4.616.082.564.103.521.98
EWBCEast-West Ba20190529A6.816.930.644.386.302.56
EWCiShares MSCI20190529ETF3.643.231.651.861.591.38
EWCOInvesco Exch20190529ETF20.3720.6620.6620.660.010.00
EWDiShares MSCI20190529ETF3.753.632.422.111.211.52
EWGiShares MSCI20190529ETF3.693.030.130.492.902.54
EWGSiShares MSCI20190529ETF37.19122.8598.9098.9023.9523.95
EWHiShares MSCI20190529ETF3.993.501.722.181.791.32
EWIiShares MSCI20190529ETF3.823.050.701.442.351.61
EWJiShares MSCI20190529ETF1.891.870.710.721.161.16
EWJEiShares MSCI20190529ETF18.6274.6074.6074.600.000.00
EWJViShares MSCI20190529ETF7.14
EWKiShares MSCI20190529ETF34.1790.3990.4890.65-0.09-0.26
EWLiShares MSCI20190529ETF2.791.821.001.280.820.53
EWMiShares MSCI20190529ETF3.893.311.021.602.291.71
EWMCInvesco S&P20190529ETF8.322.905.552.89-2.650.01
EWNiShares MSCI20190529ETF3.452.981.291.591.691.38
EWOiShares MSCI20190529ETF30.7216.4916.2916.600.20-0.11
EWPiShares MSCI20190529ETF3.552.851.411.761.441.08
EWQiShares MSCI20190529ETF3.453.180.801.422.371.75
EWREInvesco S&P20190529ETF21.788.418.788.79-0.37-0.37
EWSiShares MSCI20190529ETF4.373.821.382.022.441.80
EWSCInvesco S&P20190529ETF31.5822.9717.1017.816.155.43
EWTiShares MSCI20190529ETF3.102.610.971.291.641.32
EWUiShares MSCI20190529ETF3.152.701.251.701.451.00
EWUSiShares MSCI20190529ETF115.7754.2854.2854.280.000.00
EWVProShares Tr20190529ETF43.8924.9911.3211.2813.6713.71
EWWiShares MSCI20190529ETF2.342.410.941.051.471.37
EWXSPDR S&P Eme20190529ETF16.459.739.369.360.370.36
EWYiShares MSCI20190529ETF1.833.470.740.432.753.05
EWZiShares MSCI20190529ETF2.452.220.650.761.561.46
EWZSiShares MSCI20190529ETF30.5218.3016.6516.721.661.58
EXASExact Scienc20190529A12.827.383.093.854.283.52
EXCExelon Corpo20190529A2.092.780.040.662.742.12
EXELExelixis Inc20190529A5.908.300.671.237.647.07
EXFOEXFO INC.20190529A83.9085.5228.3335.5157.1950.00
EXIiShares Glob20190529ETF14.9011.387.368.184.023.19
EXKEndeavour Si20190529A59.6747.0428.7929.9618.2517.08
EXLSExlService H20190529A43.5920.023.923.5216.1016.50
EXPEagle Materi20190529A12.015.061.992.253.072.80
EXPDExpeditors I20190529A4.292.710.610.582.102.13
EXPEExpedia Grou20190529A4.712.150.630.391.521.76
EXPIeXp World Ho20190529A74.1644.6622.5022.4222.1622.25
EXPOExponent Inc20190529A18.136.251.862.704.383.55
EXPRExpress, Inc20190529A31.4024.627.067.0817.5717.51
EXRExtra Space20190529A5.455.383.714.121.671.26
EXTNExterran Cor20190529A22.0513.301.792.3611.5110.93
EXTRExtreme Netw20190529A18.4413.035.606.347.426.69
EYENational Vis20190529A14.6318.867.12-2.5911.7421.46
EYEGEyegate Phar20190529A515.72318.10237.04258.8981.0659.21
EYENEyenovia, In20190529A186.90171.99152.20153.5019.7918.49
EYESSecond Sight20190529A151.61157.42145.46145.7811.9611.64
EYLDCambria Emer20190529ETF188.29323.94323.94323.940.000.00
EYPTEyePoint Pha20190529A93.8166.2052.5555.3913.6510.80
EZAiShares MSCI20190529ETF5.272.571.111.371.461.20
EZJProShares Ul20190529ETF145.90161.00148.23150.7812.7710.21
EZMWisdomTree U20190529ETF7.608.337.418.300.920.02
EZPWEzcorp Inc20190529A14.0311.244.694.786.556.46
EZUiShare MSCI20190529ETF2.634.383.413.550.970.83
FFord Motor C20190529A10.368.542.703.435.855.12
FAARFirst Trust20190529ETF23.8517.8716.7716.761.111.11
FABFirst Trust20190529ETF33.568.969.109.38-0.14-0.42
FADFirst Trust20190529ETF29.6515.1110.2411.214.873.90
FAFFirst Americ20190529A7.593.580.901.102.682.48
FALNiShares Fall20190529ETF30.6925.1124.2624.290.850.82
FAMIFarmmi, Inc.20190529A103.6561.5327.7725.7433.7535.79
FANFirst Trust20190529ETF18.8712.8112.5312.510.280.30
FANGDiamondback20190529A6.894.221.801.552.422.67
FARMFarmer Bros20190529A39.2920.634.348.1416.2912.49
FAROFaro Technol20190529A51.6423.8216.5217.077.306.76
FASDirexion Dai20190529ETF7.629.244.774.174.475.07
FASTFastenal Co20190529A3.905.080.381.194.713.90
FATFAT Brands I20190529A484.38468.00468.00468.000.000.00
FATEFate Therape20190529A25.3313.269.808.583.464.67
FAUSFirst Trust20190529ETF8.57
FAZDirexion Dai20190529ETF11.3611.095.603.845.497.25
FBFacebook, In20190529A1.591.330.300.421.040.91
FBCFlagstar Ban20190529A12.686.082.763.013.333.07
FBGXUBS AG FI En20190529ETN58.6435.9216.0420.5719.8815.36
FBHSFORTUNE BRAN20190529A3.782.190.530.621.661.57
FBIOFortress Bio20190529A92.5585.3247.0154.8438.3030.48
FBIZFirst Busine20190529A155.0476.7170.5269.056.197.66
FBKFB Financial20190529A71.4033.3426.0126.727.326.61
FBMFoundation B20190529A33.1412.535.294.727.257.81
FBMSFirst Bancsh20190529A103.6683.0768.9175.3314.167.74
FBNCFirst Bancor20190529A25.5224.1911.1810.7113.0113.48
FBNDFidelity Tot20190529ETF3.902.131.631.990.510.14
FBPFirst BanCor20190529A10.4510.045.525.494.524.55
FBSSFauquier Ban20190529A397.93235.28208.31208.3126.9626.96
FBTFirst Trust20190529ETF10.676.612.943.453.673.16
FBZFirst Trust20190529ETF42.2734.8139.2839.33-4.47-4.53
FCFranklin Cov20190529A116.9856.0224.5530.2031.4725.82
FCAFirst Trust20190529ETF46.4713.510.399.2413.124.28
FCALFirst Trust20190529ETF36.515.805.805.800.000.00
FCANFirst Trust20190529ETF54.6427.3627.3627.360.000.00
FCAPFirst Capita20190529A103.4851.4551.0750.330.381.12
FCAUFIAT CHRYSLE20190529A7.396.541.562.204.974.32
FCBCFirst Commun20190529A66.8225.8214.0814.4511.7311.37
FCBPFirst Choice20190529A103.2451.1447.6447.663.503.48
FCCOFirst Commun20190529A139.7781.0476.9777.264.073.79
FCCY1st Constitu20190529A130.9857.4142.5342.6114.8714.80
FCEFFirst Trust20190529ETF42.9520.1120.7520.72-0.64-0.62
FCELFuelCell Ene20190529A95.19115.77100.24103.6915.5312.08
FCFFirst Common20190529A9.157.042.603.334.443.70
FCFSFirstCash, I20190529A23.937.333.584.343.752.98
FCGFirst Trust20190529ETF7.208.531.582.546.946.00
FCNFTI Consulti20190529A16.655.741.292.144.463.61
FCNCAFirst Citize20190529A48.5728.6022.7523.875.904.78
FCOMFidelity MSC20190529ETF10.918.268.308.34-0.04-0.08
FCORFidelity Cor20190529ETF15.367.395.335.982.061.41
FCPTFour Corners20190529A11.074.960.271.184.693.77
FCTRFirst Trust20190529ETF28.3224.2822.5324.661.75-0.38
FCVTFirst Trust20190529ETF14.357.988.177.97-0.190.01
FCXFreeport-McM20190529A10.219.074.194.034.885.03
FDBCFidelity D &20190529A249.66211.79198.53201.8113.269.99
FDDFirst Trust20190529ETF8.179.386.067.483.331.91
FDEFFirst Defian20190529A49.8699.8326.5226.1973.3173.64
FDEMFidelity Tar20190529ETF31.3428.28-20.38-21.2548.6649.53
FDEVFidelity Tar20190529ETF31.3265.6832.3332.3333.3433.34
FDHYFidelity Hig20190529ETF21.8413.587.2611.116.322.48
FDISFidelity MSC20190529ETF4.666.137.074.23-0.931.91
FDIVFirst Trust20190529ETF17.5413.0913.0713.070.020.02
FDLFirst Trust20190529ETF3.492.952.232.080.720.87
FDLOFidelity Low20190529ETF10.146.235.666.180.580.05
FDMFirst Trust20190529ETF11.249.438.679.080.770.36
FDMOFidelity Mom20190529ETF14.559.189.789.64-0.60-0.47
FDNFirst Trust20190529ETF4.243.351.821.981.531.37
FDNIFirst Trust20190529ETF199.31320.68470.34315.56-149.665.12
FDPFresh Del Mo20190529A17.787.001.682.195.324.81
FDRRFidelity Div20190529ETF16.939.4612.9716.53-3.51-7.07
FDSFactset Rese20190529A10.724.861.581.933.282.93
FDTFirst Trust20190529ETF18.297.966.496.701.481.26
FDTSFirst Trust20190529ETF95.0538.9338.9338.930.000.00
FDUSFidus Invest20190529A16.4425.9712.3712.1213.6013.85
FDVVFidelity Hig20190529ETF11.3210.375.976.334.404.04
FDXFedEx Corpor20190529A5.473.911.832.192.081.72
FEFirstEnergy20190529A2.654.182.111.832.082.36
FEIMFrequency El20190529A194.80128.71134.48137.52-5.77-8.81
FELEFranklin Ele20190529A20.2533.82-1.578.0335.3925.79
FEMFirst Trust20190529ETF9.769.997.818.222.171.77
FEMBFirst Trust20190529ETF35.0933.0433.0533.040.000.00
FEMSFirst Trust20190529ETF89.9245.6540.1341.205.524.45
FENCFennec Pharm20190529A129.71113.9399.50101.2514.4312.68
FENYFidelity MSC20190529ETF6.427.902.282.985.624.92
FEPFirst Trust20190529ETF12.348.846.504.962.343.88
FETFORUM ENERGY20190529A25.6017.485.075.4912.4011.98
FEULCredit Suiss20190529ETN92.1119.2519.2519.250.000.00
FEUZFirst Trust20190529ETF124.3187.4985.1985.192.292.29
FEXFirst Trust20190529ETF3.527.535.797.531.750.01
FEYEFireEye, Inc20190529A7.038.282.743.265.555.03
FEZSPDR EURO ST20190529ETF2.752.390.811.001.581.39
FFFuture Fuel20190529A22.9112.990.941.9212.0511.07
FFBCFirst Financ20190529A12.0732.662.454.0930.2128.57
FFBWFFBW, Inc. C20190529A241.70142.60142.60142.600.000.00
FFEUBarclays ETN20190529ETN90.3538.1526.1724.8411.9713.29
FFGFBL Financia20190529A74.8332.5622.2321.9010.3410.67
FFHGFormula Foli20190529ETF37.1615.1615.9415.27-0.78-0.10
FFHLFuwei Films20190529A403.22135.4081.9581.9553.4553.45
FFICFlushing Fin20190529A34.1214.058.648.905.415.15
FFINFirst Financ20190529A11.545.982.302.383.683.60
FFIUUVA Unconstr20190529ETF35.7224.8624.8624.860.000.00
FFIVF5 Networks20190529A8.086.333.443.902.892.44
FFNWFirst Financ20190529A121.7462.3956.3056.236.096.15
FFRFirst Trust20190529ETF38.0829.0527.4527.451.601.60
FFSGFormulaFolio20190529ETF42.7631.6831.4431.430.230.25
FFTGFormulaFolio20190529ETF43.9125.2919.4719.635.825.67
FFTIFormulaFolio20190529ETF42.7025.4425.4425.440.000.00
FFTYInnovator IB20190529ETF5.678.645.516.403.132.26
FFWMFirst Founda20190529A25.1760.3937.0540.6623.3419.73
FGFGL Holdings20190529A12.6210.594.215.566.385.03
FGBIFIRST GUARAN20190529A128.5785.4086.0384.95-0.620.45
FGDFirst Trust20190529ETF16.4811.209.999.981.211.22
FGENFibroGen, In20190529A22.619.132.372.666.766.47
FGMFirst Trust20190529ETF21.2219.6221.2223.16-1.60-3.53
FHBFirst Hawaii20190529A4.679.030.722.928.326.15
FHKFirst Trust20190529ETF143.36115.66111.71115.663.960.00
FHLCFidelity MSC20190529ETF6.578.116.137.541.980.58
FHNFirst Horizo20190529A7.297.011.541.995.485.02
FIFRANKS INTER20190529A28.4121.549.859.2311.6912.32
FIBKFirst Inters20190529A10.379.225.425.013.804.20
FIBRiShares Edge20190529ETF10.676.145.555.550.590.59
FICOFair Isaac C20190529A22.237.652.984.924.672.73
FIDFirst Trust20190529ETF142.11
FIDIFidelity Int20190529ETF71.4953.7153.3553.690.350.02
FIDUFidelity MSC20190529ETF5.1111.852.875.198.986.67
FIEEFI Enhanced20190529ETN101.0521.78-0.1921.7821.970.00
FIHDUBS AG FI En20190529ETN98.2655.7452.8555.542.890.20
FILLiShares MSCI20190529ETF42.3820.9920.9920.990.000.00
FINXGlobal X Fun20190529ETF27.9310.799.7510.301.040.49
FISFidelity Nat20190529A2.451.740.810.700.931.05
FISIFinancial In20190529A119.0857.8141.6246.2616.1811.55
FISRSPDR SSGA Fi20190529ETF18.545.245.245.240.000.00
FISVFiserv Inc20190529A2.423.421.380.762.032.66
FITFitbit, Inc.20190529A21.1917.717.967.519.7510.19
FITBFifth Third20190529A3.723.450.380.823.062.63
FIVEFive Below,20190529A12.717.763.163.964.603.79
FIVGDefiance Nex20190529ETF9.179.457.497.951.961.49
FIVNFIVE9, INC.20190529A16.518.995.565.813.433.18
FIWFirst Trust20190529ETF14.288.578.238.040.330.52
FIXComfort Syst20190529A16.836.922.903.844.023.08
FIXDFirst Trust20190529ETF10.964.574.604.89-0.04-0.33
FIXXHomology Med20190529A57.1625.9311.3813.5814.5512.35
FIYYBarclays ETN20190529ETN79.3870.0463.3863.196.666.85
FIZZNational Bev20190529A16.349.451.352.448.107.01
FJPFirst Trust20190529ETF56.2234.2534.3134.47-0.06-0.22
FKOFirst Trust20190529ETF66.67152.79-150.07-150.07302.86302.86
FKUFirst Trust20190529ETF69.2919.8219.8219.820.000.00
FLFoot Locker,20190529A4.084.101.872.202.231.90
FLAGFLAG-Forensi20190529ETF72.5839.23-42.28-54.1681.5193.39
FLATiPath US Tre20190529ETF98.31
FLAUFranklin FTS20190529ETF21.1779.9979.9979.990.000.00
FLAXFranklin FTS20190529ETF145.0721.4522.9021.45-1.450.00
FLBLFranklin Lib20190529ETF26.4231.8331.8331.830.000.00
FLBRFranklin FTS20190529ETF43.7633.2629.7630.943.502.31
FLCHFranklin FTS20190529ETF33.1225.4816.0420.339.435.14
FLCOFranklin Lib20190529ETF28.2118.1218.0918.090.040.04
FLDMFluidigm Cor20190529A19.3217.5311.559.025.988.50
FLDRFidelity Low20190529ETF3.805.254.704.810.550.45
FLEEFranklin FTS20190529ETF9.925.777.846.44-2.07-0.67
FLEHFranklin FTS20190529ETF24.7335.8239.3232.32-3.503.50
FLEXFlex Ltd. Or20190529A10.8911.550.882.7010.678.86
FLFRFranklin FTS20190529ETF12.6016.9121.1416.91-4.230.00
FLGBFranklin FTS20190529ETF21.6525.3524.3124.581.030.77
FLGECredit Suiss20190529ETN67.5631.9933.6032.40-1.61-0.41
FLGRFranklin FTS20190529ETF10.0910.5411.0410.54-0.500.00
FLGTFulgent Gene20190529A481.9494.2294.2994.29-0.07-0.07
FLHKFranklin FTS20190529ETF27.0126.0726.0726.070.000.00
FLHYFranklin Lib20190529ETF33.7024.2324.2324.230.000.00
FLIAFranklin Lib20190529ETF40.3226.1126.1226.12-0.01-0.01
FLICFirst of Lon20190529A42.1024.6820.9721.493.713.19
FLINFranklin FTS20190529ETF150.3811.2122.4411.21-11.220.00
FLIRFlir Systems20190529A5.824.520.650.073.864.44
FLIYFranklin FTS20190529ETF13.158.1412.0412.04-3.90-3.90
FLJHFranklin FTS20190529ETF65.4281.699.7445.6671.9536.03
FLJPFranklin FTS20190529ETF12.9113.7613.7613.760.000.00
FLKRFranklin FTS20190529ETF87.7859.1259.3959.15-0.27-0.03
FLLFull House R20190529A326.90133.3088.2588.7545.0544.55
FLLAFranklin FTS20190529ETF66.54
FLLVFranklin Lib20190529ETF12.6128.1828.1828.180.000.00
FLMFirst Trust20190529ETF110.64119.42119.42119.420.000.00
FLMBFranklin Lib20190529ETF20.716.000.240.245.765.76
FLMIFranklin Lib20190529ETF25.33
FLMNFalcon Miner20190529A67.7259.716.7310.9452.9848.77
FLMXFranklin FTS20190529ETF41.8614.7615.8615.86-1.10-1.10
FLNFirst Trust20190529ETF78.8430.5330.5330.530.000.00
FLNTFluent, Inc.20190529A33.6827.581.302.4726.2825.11
FLOFlowers Food20190529A4.909.07-0.040.819.128.28
FLOTiShares Floa20190529ETF1.961.251.251.250.000.00
FLOWSPX FLOW, In20190529A27.808.953.034.205.934.76
FLQDFranklin Lib20190529ETF21.5910.5512.6612.66-2.11-2.11
FLQEFranklin Lib20190529ETF21.3915.9215.9215.920.000.00
FLQHFranklin Lib20190529ETF28.6826.3627.1626.36-0.800.00
FLQLFranklin Lib20190529ETF8.387.648.037.29-0.390.34
FLQMFranklin Lib20190529ETF14.2519.2419.2419.240.000.00
FLQSFranklin Lib20190529ETF17.6339.6343.3646.15-3.73-6.51
FLRFluor Corpor20190529A4.653.44-0.090.513.532.92
FLRNSPDR Bloombe20190529ETF3.272.242.232.230.020.02
FLRTPacific Glob20190529ETF78.9271.2365.9065.905.335.33
FLRUFranklin FTS20190529ETF74.04112.99112.99112.990.000.00
FLSFlowserve Co20190529A4.853.810.310.513.513.30
FLSAFranklin FTS20190529ETF39.4492.4366.5162.8125.9229.62
FLSWFranklin FTS20190529ETF41.88102.58102.58102.580.000.00
FLTFleetCor Tec20190529A8.493.631.732.101.901.53
FLTBFidelity Lim20190529ETF9.115.134.635.100.500.03
FLTRVanEck Vecto20190529ETF4.482.792.362.360.440.44
FLTWFranklin FTS20190529ETF69.0937.3543.8382.76-6.48-45.41
FLWS1-800-FLOWER20190529A13.8122.0813.1116.248.975.85
FLXNFlexion Ther20190529A26.0626.1113.0421.9313.064.18
FLXSFlexsteel In20190529A159.8662.4145.4847.2916.9215.12
FLZAFranklin FTS20190529ETF30.85
FMiShares MSCI20190529ETF23.6112.098.2511.223.840.87
FMAOFarmers & Me20190529A204.6576.5656.1856.5420.3920.03
FMATFidelity MSC20190529ETF6.837.768.228.51-0.47-0.75
FMBFirst Trust20190529ETF4.912.992.782.830.210.17
FMBHFirst Mid Ba20190529A81.3342.2830.2037.4712.084.81
FMBIFirst Midwes20190529A8.3611.603.984.537.627.09
FMCFMC Corporat20190529A4.273.140.941.392.201.74
FMCIForum Merger20190529A18.3912.5312.5312.530.000.00
FMFFirst Trust20190529ETF56.1356.2056.2056.200.000.00
FMHIFirst Trust20190529ETF30.5619.6017.7517.751.851.85
FMKFirst Trust20190529ETF30.2534.7834.6734.670.100.10
FMNBFarmers Nati20190529A70.7625.6119.7620.655.854.97
FNFabrinet20190529A15.918.662.221.906.446.76
FNBF.N.B. Corp20190529A8.837.182.282.334.894.84
FNCBFNCB Bancorp20190529A133.73274.23150.38155.49123.85118.74
FNCLFidelity MSC20190529ETF3.702.081.800.890.281.19
FNDFloor & Deco20190529A9.159.200.831.508.377.71
FNDASchwab Funda20190529ETF5.275.912.813.143.102.77
FNDBSchwab Funda20190529ETF11.4112.7410.2610.042.482.70
FNDCSchwab Funda20190529ETF11.357.786.065.421.722.36
FNDESchwab Funda20190529ETF5.734.501.621.522.882.98
FNDFSchwab Funda20190529ETF7.592.682.823.00-0.14-0.32
FNDXSchwab Funda20190529ETF3.442.821.401.361.421.46
FNFFidelity Nat20190529A4.352.780.770.992.011.80
FNGDMicroSectors20190529ETN15.9010.084.167.485.922.59
FNGOMicroSectors20190529ETN26.0771.3571.3571.350.000.00
FNGUMicroSectors20190529ETN14.499.404.725.914.683.49
FNGZMicroSectors20190529ETN16.56145.53142.84143.002.682.53
FNHCFedNat Holdi20190529A62.7021.1613.3418.277.822.89
FNIFirst Trust20190529ETF17.2115.3615.1814.470.180.89
FNJNFinjan Holdi20190529A67.7657.8317.3521.9840.4935.85
FNKFirst Trust20190529ETF40.1116.4616.1216.800.34-0.34
FNKOFunko, Inc.20190529A19.6011.573.784.887.796.69
FNLCFirst Bancor20190529A172.6177.9447.8047.2130.1530.73
FNVFranco-Nevad20190529A4.833.110.891.232.231.89
FNWBFirst Northw20190529A62.8437.3228.5028.528.828.81
FNXFirst Trust20190529ETF15.7714.8914.6414.700.260.19
FNYFirst Trust20190529ETF40.0935.8135.8135.820.00-0.01
FOCSFocus Financ20190529A51.4735.1252.6734.07-17.561.05
FOEFerro Corpor20190529A13.507.651.761.675.885.97
FOLDAmicus Thera20190529A10.309.473.813.855.665.62
FONRFonar Corpor20190529A62.8236.5724.7027.6511.878.92
FORForestar Gro20190529A87.1129.2111.3017.7617.9111.45
FORDForward Indu20190529A172.5088.7573.4273.2015.3315.54
FORKFuling Globa20190529A207.23147.3438.2836.94109.07110.40
FORMFormFactor I20190529A19.6335.259.068.2026.1927.04
FORRForrester Re20190529A54.4824.4916.1317.508.366.99
FOSLFossil Group20190529A12.5814.054.173.209.8810.86
FOVLiShares Focu20190529ETF9.6418.2621.77-65.84-3.5184.10
FOXFox Corporat20190529A3.212.840.060.262.782.57
FOXAFox Corporat20190529A3.103.00-0.160.193.152.81
FOXFFox Factory20190529A31.5921.086.239.1114.8511.96
FPAFirst Trust20190529ETF148.3760.0468.1160.04-8.070.00
FPACFar Point Ac20190529A28.5430.8830.6028.000.282.88
FPAYFlexShopper,20190529A124.2272.0153.8953.8818.1318.13
FPEFirst Trust20190529ETF5.257.526.927.000.600.52
FPEIFirst Trust20190529ETF30.2825.7825.4525.550.330.23
FPHFive Point H20190529A33.9717.736.866.3310.9311.45
FPIFarmland Par20190529A41.3822.869.9410.5612.9212.30
FPRXFive Prime T20190529A30.7629.318.00-5.9321.3235.24
FPXFirst Trust20190529ETF4.358.354.695.183.653.16
FPXEFirst Trust20190529ETF15.30
FPXIFirst Trust20190529ETF39.4624.8824.0724.070.800.80
FQALFidelity Qua20190529ETF9.106.545.606.160.940.38
FRFirst Indust20190529A5.304.080.411.533.682.57
FRAFFranklin Fin20190529A108.55101.8587.2587.2514.6014.60
FRAKVanEck Vecto20190529ETF54.9682.8183.1382.81-0.320.00
FRANFrancesca''s20190529A99.2853.39-3.099.0456.4844.35
FRBAFirst Bank20190529A54.4424.8818.5318.986.365.90
FRBKRepublic Fir20190529A32.4447.2813.2415.9034.0431.38
FRCFirst Republ20190529A6.154.283.793.640.490.64
FRDFriedman Ind20190529A98.3277.5833.4636.8844.1340.71
FRDMFreedom 10020190529ETF40.7025.8725.8725.870.000.00
FRELFidelity MSC20190529ETF5.7214.892.297.1912.617.70
FRGIFiesta Resta20190529A22.0612.281.985.6710.306.61
FRIFirst Trust20190529ETF6.816.097.495.42-1.400.67
FRLGLarge Cap Gr20190529ETN57.3025.6724.3125.371.370.30
FRMEFirst Mercha20190529A14.4633.354.131.9129.2231.44
FROFrontline Lt20190529A12.6310.393.484.356.916.03
FRPHFRP Holdings20190529A184.1180.5962.8375.2917.765.30
FRTFederal Real20190529A7.774.161.751.882.412.27
FRTAForterra, In20190529A43.6822.3912.8313.229.569.17
FSBFranklin Fin20190529A41.4518.6910.6611.028.047.67
FSBCFSB Bancorp,20190529A382.31223.74206.91207.1416.8316.60
FSBWFS Bancorp,20190529A165.9359.8418.4021.0641.4438.78
FSCTForeScout Te20190529A25.5914.422.376.1712.058.24
FSFGFirst Saving20190529A459.09245.21245.98245.66-0.78-0.45
FSIFlexible Sol20190529A148.94128.1379.95117.8248.1810.31
FSKFS KKR Capit20190529A16.6914.8510.2710.974.583.88
FSLRFirst Solar,20190529A9.388.000.891.957.116.05
FSLYFastly, Inc.20190529A43.6124.4317.0320.797.413.70
FSMFORTUNA Silv20190529A41.4234.7114.8416.8519.8717.86
FSMBFirst Trust20190529ETF34.4425.7325.7325.730.000.00
FSMDFidelity Sma20190529ETF17.028.084.804.813.273.27
FSPFranklin Str20190529A20.3011.405.896.245.505.16
FSSFederal Sign20190529A13.876.843.742.773.104.07
FSTAFidelity MSC20190529ETF4.187.036.426.270.610.76
FSTRFoster (Lb)20190529A69.9831.295.788.3825.5122.91
FSVFirstService20190529A20.3311.717.617.324.114.39
FSZFirst Trust20190529ETF34.7520.7511.7111.639.039.11
FTAFirst Trust20190529ETF3.583.491.853.071.640.42
FTACFinTech Acqu20190529A29.3133.6033.6033.600.000.00
FTAGFirst Trust20190529ETF41.5751.9951.6551.990.340.00
FTAIFortress Tra20190529A23.1612.397.617.864.784.53
FTCFirst Trust20190529ETF5.385.755.026.220.73-0.47
FTCHFarfetch Lim20190529A11.836.023.843.872.182.18
FTCSFirst Trust20190529ETF3.332.010.181.651.830.36
FTDRfrontdoor, i20190529A20.426.863.674.183.192.67
FTECFidelity MSC20190529ETF2.675.29-1.754.157.041.13
FTEKFuel Tech, I20190529A123.80113.0389.1179.7423.9133.29
FTFTFuture FinTe20190529A214.64137.59132.18132.185.415.41
FTGCFirst Trust20190529ETF19.7517.7318.0017.83-0.27-0.10
FTHIFirst Trust20190529ETF25.0620.4520.1020.150.350.30
FTITechnipFMC p20190529A4.644.392.321.302.073.09
FTKFlotek Indus20190529A37.8032.3417.6119.4414.7212.89
FTLBFirst Trust20190529ETF26.8443.6843.1545.120.53-1.44
FTLSFirst Trust20190529ETF15.579.299.479.58-0.18-0.29
FTNTFortinet, In20190529A5.104.181.282.062.892.12
FTRFrontier Com20190529A53.5258.68-22.2220.0480.9538.72
FTRIFirst Trust20190529ETF151.6857.7057.7057.700.000.00
FTSFortis Inc.20190529A2.742.480.740.741.741.75
FTSDFranklin Lib20190529ETF10.312.152.152.150.000.00
FTSIFTS Internat20190529A42.3718.491.324.5817.1713.91
FTSLFirst Trust20190529ETF3.342.372.612.62-0.25-0.25
FTSMFirst Trust20190529ETF1.731.361.191.210.180.15
FTVFortive Corp20190529A3.791.810.200.681.611.13
FTXDFirst Trust20190529ETF88.99101.70100.56101.561.140.13
FTXGFirst Trust20190529ETF40.7726.4317.5917.648.838.78
FTXHFirst Trust20190529ETF70.9826.8638.2036.57-11.34-9.71
FTXLFirst Trust20190529ETF58.9137.1130.3937.116.720.00
FTXNFirst Trust20190529ETF57.3940.1640.1740.160.000.00
FTXOFirst Trust20190529ETF5.604.141.911.892.242.25
FTXRFirst Trust20190529ETF12.0610.3912.3510.39-1.970.00
FUDE-TRACS UBS20190529ETN154.44157.66157.66157.660.000.00
FUEAB Svensk Ek20190529ETN387.22327.55157.68157.68169.87169.87
FULH.B. Fuller20190529A17.007.001.591.855.415.15
FULTFulton Finan20190529A6.5712.684.334.738.357.96
FUMBFirst Trust20190529ETF19.9618.1119.8019.80-1.70-1.70
FUNCedar Fair,20190529A19.2310.125.045.305.084.82
FUNCFirst United20190529A201.79138.46115.83115.8322.6222.62
FUNDSprott Focus20190529A49.0860.0517.8719.1342.1740.91
FUSBFirst US Ban20190529A89.1280.3163.4763.4716.8316.83
FUTProShares Ma20190529ETF22.82137.70137.70137.700.000.00
FUTYFidelity MSC20190529ETF4.154.33-2.73-1.997.066.32
FUVArcimoto, In20190529A192.49162.04130.01135.1032.0426.94
FVFirst Trust20190529ETF9.238.886.977.271.901.60
FVALFidelity Val20190529ETF13.7112.168.908.883.263.29
FVCFirst Trust20190529ETF18.1415.6915.3915.590.310.11
FVCBFVCBankcorp,20190529A144.0595.2184.1285.9211.099.30
FVDFirst Trust20190529ETF3.272.421.922.260.490.16
FVEFive Star Se20190529A808.85423.26389.40381.8133.8641.45
FVLFirst TrustV20190529ETF24.5515.9615.3915.960.570.00
FWDBAdvisorShare20190529ETF60.8971.6768.2968.293.383.38
FWONALiberty Medi20190529A29.1217.799.999.577.808.22
FWONKLiberty Medi20190529A13.5917.155.195.1511.9612.00
FWRDForward Air20190529A22.309.282.113.387.185.90
FXDFirst Trust20190529ETF4.492.883.321.94-0.440.94
FXGFirst Trust20190529ETF9.836.876.646.380.220.49
FXHFirst Trust20190529ETF7.085.604.454.961.150.64
FXIiShares Chin20190529ETF2.484.843.653.801.191.05
FXLFirst Trust20190529ETF4.433.891.752.132.141.76
FXNFirst Trust20190529ETF10.0415.0214.5012.700.512.32
FXNCFIRST NATL C20190529A753.97708.72708.72708.720.000.00
FXOFirst Trust20190529ETF5.284.622.433.362.201.27
FXPProShares Ul20190529ETF5.493.850.470.923.382.94
FXRFirst Trust20190529ETF5.8719.920.013.3919.9116.53
FXUFirst Trust20190529ETF5.276.484.785.611.700.88
FXZFirst Trust20190529ETF8.795.897.297.17-1.40-1.28
FYCFirst Trust20190529ETF15.718.868.668.750.200.11
FYLDCambria Fore20190529ETF84.36114.16112.04112.042.122.12
FYTFirst Trust20190529ETF46.4325.6423.3823.682.261.96
FYXFirst Trust20190529ETF12.5010.007.407.872.602.13
GGENPACT LIMI20190529A4.092.710.710.811.991.90
GAACambria Glob20190529ETF36.2280.0644.0043.4036.0536.65
GABCGerman Ameri20190529A30.2914.126.267.167.866.96
GAIAGaia, Inc. C20190529A55.9133.11-6.373.2139.4829.90
GAINGladstone In20190529A16.1913.205.986.167.237.05
GALSPDR SSgA Gl20190529ETF24.9113.6014.0814.08-0.48-0.48
GALTGalectin The20190529A54.1553.4719.4833.8733.9919.61
GAMRETFMG Video20190529ETF48.6024.5010.2222.7414.281.76
GARSGarrison Cap20190529A35.9733.2929.2329.234.064.06
GASSStealthGas,20190529A74.2765.3644.6154.0020.7511.36
GATXGATX Corpora20190529A20.268.292.743.085.555.21
GAZiPath Series20190529ETN61.875.595.595.590.000.00
GBCIGlacier Banc20190529A16.9135.135.727.2829.4127.85
GBDCGolub Capita20190529A10.766.144.194.421.951.71
GBFiShares Gove20190529ETF18.1711.6111.5311.530.080.09
GBILGoldman Sach20190529ETF1.010.840.840.84-0.01-0.01
GBLGAMCO Invest20190529A92.2438.2717.0224.2121.2514.06
GBLIGlobal Indem20190529A369.65112.6980.8091.5031.8821.18
GBRNew Concept20190529A271.39168.49150.24161.0618.247.43
GBTGlobal Blood20190529A27.7410.172.834.817.335.36
GBUYGoldman Sach20190529ETF18.6013.195.095.838.107.36
GBXThe Greenbri20190529A15.227.480.691.146.796.35
GCAPGain Capital20190529A39.8129.2712.7015.6616.6013.64
GCBCGreene Count20190529A373.70219.32125.04125.0494.2994.29
GCEClaymore/Rob20190529ETN812.84517.39374.45481.36142.9536.03
GCIGannett Co.,20190529A13.9611.615.205.436.416.18
GCOGenesco Inc.20190529A34.6717.404.666.6812.7310.72
GCOWPacer Global20190529ETF41.3819.7119.7219.72-0.01-0.01
GCPGCP Applied20190529A12.0910.108.638.771.471.33
GDGeneral Dyna20190529A6.234.532.862.421.672.11
GDATGoldman Sach20190529ETF17.6912.1113.2913.15-1.18-1.04
GDDYGoDaddy Inc20190529A7.064.462.692.561.771.90
GDENGolden Enter20190529A45.0331.849.8812.8421.9619.00
GDMAGadsden Dyna20190529ETF32.4530.5530.5530.550.000.00
GDNAGoldman Sach20190529ETF19.2212.38-1.294.0613.688.32
GDOTGreen Dot Co20190529A14.047.712.242.925.474.79
GDPGoodrich Pet20190529A221.12206.19162.50164.7843.7041.41
GDVDPrincipal Ac20190529ETF172.74108.5477.5978.9930.9629.55
GDXVanEck Vecto20190529ETF4.894.341.031.403.312.94
GDXJVanEck Vecto20190529ETF3.583.350.240.493.112.86
GEGeneral Elec20190529A10.828.523.714.004.814.52
GECGreat Elm Ca20190529A402.88167.83142.78145.8625.0521.97
GECCGreat Elm Ca20190529A78.8353.2044.5044.908.708.29
GEFGreif, Inc.20190529A22.0820.964.425.9516.5415.01
GEFBGreif, Inc.20190529A166.2176.3576.2975.230.061.12
GELGenesis Ener20190529A11.475.433.223.152.212.29
GEMGoldman Sach20190529ETF12.396.7010.558.30-3.85-1.60
GENGenesis Heal20190529A96.3575.2778.0373.48-2.761.79
GENCGencor Indus20190529A171.03317.67215.67216.70102.00100.97
GENYPrincipal Mi20190529ETF39.11
GEOThe GEO Grou20190529A11.786.042.382.753.663.29
GEOSGeospace Tec20190529A78.4091.97-31.01-35.42122.98127.38
GERNGeron Corp20190529A68.9459.6135.5735.0524.0424.39
GESGuess?, Inc.20190529A6.937.013.793.643.223.37
GEVOGevo, Inc.20190529A107.0698.5865.1363.3733.4535.20
GFFGriffon Corp20190529A26.4410.832.583.228.257.61
GFINGoldman Sach20190529ETF18.9113.2413.3713.55-0.13-0.31
GFNGeneral Fina20190529A83.1350.2636.0338.1314.2312.12
GGGGraco Inc20190529A6.633.870.971.082.902.80
GHGuardant Hea20190529A28.4117.298.9610.458.326.86
GHLGreenhill &20190529A20.6710.422.813.897.616.54
GHMGraham Corpo20190529A233.2574.5569.7569.444.805.11
GHSIGuardion Hea20190529A625.85313.09163.55181.46149.54131.63
GHYBGoldman Sach20190529ETF18.1116.5316.5316.530.000.00
GHYGiShares US &20190529ETF14.8610.9010.6813.640.23-2.74
GIBCGI Inc.20190529A4.772.871.731.581.141.29
GIFIGulf Island20190529A228.17113.3197.7399.2915.5814.02
GIGBGoldman Sach20190529ETF11.036.848.156.98-1.32-0.15
GIGESoFi Gig Eco20190529ETF71.3525.1333.5533.53-8.41-8.39
GIGMGigaMedia Lt20190529A127.3964.8363.5464.311.290.52
GIISPDR S&P Glo20190529ETF11.904.574.504.380.070.19
GIIIG-Iii Appare20190529A13.957.191.542.295.664.91
GILGildan Activ20190529A3.123.121.041.132.081.99
GILDGilead Scien20190529A1.792.471.261.191.211.28
GILTGilat Satell20190529A37.3947.6114.8017.0932.8130.52
GISGeneral Mill20190529A2.482.792.372.710.420.08
GKOSGlaukos Corp20190529A36.1415.029.669.875.355.14
GLADGladstone Ca20190529A21.6222.0613.3212.768.749.29
GLBSGlobus Marit20190529A111.3065.51-32.0919.8897.6045.63
GLBYWisdomTree Y20190529ETF50.6842.2938.8438.843.453.45
GLBZGlen Burnie20190529A541.55
GLDDGreat Lakes20190529A12.9014.013.683.8110.3310.20
GLDICredit Suiss20190529ETF43.0530.7227.9428.292.782.43
GLGTD Holdings,20190529A185.06149.49135.40140.0214.099.48
GLIBAGCI Liberty,20190529A9.203.971.662.282.311.69
GLMDGalmed Pharm20190529A87.1186.5350.9345.1235.6041.41
GLNGGolar LNG Lt20190529A11.668.852.88-0.955.979.80
GLOBGLOBANT S.A.20190529A28.2814.894.855.9210.048.97
GLOGGASLOG LTD20190529A15.7912.403.623.728.788.68
GLOPGASLOG PARTN20190529A21.9830.9629.1130.411.840.54
GLPGlobal Partn20190529A36.0516.679.409.277.277.39
GLPIGaming and L20190529A4.274.490.920.983.573.51
GLREGreenlight C20190529A29.113.390.920.902.472.48
GLTGlatfelter20190529A26.6710.963.705.137.265.83
GLUUGlu Mobile I20190529A13.0313.076.265.086.818.00
GLWCorning Inco20190529A3.512.920.480.402.442.52
GLYCGlycoMimetic20190529A38.7630.06-4.94-6.2335.0036.30
GMGeneral Moto20190529A2.912.971.061.481.911.50
GMANGoldman Sach20190529ETF19.1813.82-8.0014.0621.82-0.24
GMDAGamida Cell20190529A360.83409.84323.02323.0286.8286.82
GMEGameStop Cor20190529A13.5812.315.335.806.976.50
GMEDGLOBUS MEDIC20190529A14.758.176.655.471.522.70
GMFSPDR S&P Eme20190529ETF21.636.655.086.181.570.47
GMHIGores Metrop20190529A141.41
GMLPGolar LNG Pa20190529A23.7432.689.1611.9223.5320.76
GMOGeneral Moly20190529A198.86177.12133.18137.5543.9439.58
GMOMCambria Glob20190529ETF30.9330.4031.8430.11-1.450.28
GMREGlobal Medic20190529A19.3610.920.472.8710.458.04
GMSGMS Inc.20190529A14.677.091.271.655.825.44
GNAFMicroSectors20190529ETN5.60107.72107.41107.410.310.31
GNCGNC Holdings20190529A69.3960.3230.7234.4829.6025.82
GNCAGenocea Bios20190529A190.98183.18172.12170.9011.0612.28
GNEGENIE ENERGY20190529A36.7927.15-5.54-0.7232.6827.87
GNKGENCO SHIPPI20190529A33.0721.666.126.6215.5415.05
GNLGlobal Net L20190529A6.6611.750.212.6911.549.06
GNLNGreenlane Ho20190529A71.1065.5347.8452.6817.6812.85
GNMAiShares GNMA20190529ETF11.525.735.455.450.280.28
GNMKGenMark Diag20190529A28.8226.363.303.7823.0622.60
GNOMGlobal X Gen20190529ETF14.4622.5423.9123.91-1.37-1.37
GNPXGenprex, Inc20190529A290.62154.40120.15119.1934.2535.21
GNRSPDR S&P Glo20190529ETF14.8315.2916.3315.11-1.040.17
GNRCGENERAC HOLD20190529A15.726.542.872.983.673.57
GNTXGentex Corp20190529A4.776.302.062.784.263.53
GNTYGuaranty Ban20190529A115.6946.079.9312.9336.1433.14
GNUSGenius Brand20190529A111.9994.3761.7655.0432.6139.33
GNWGenworth Fin20190529A32.2529.9517.5417.9712.4111.98
GOATVanEck Vecto20190529ETF55.8125.4530.2539.86-4.80-14.41
GOAUUS Global GO20190529ETF98.6084.5160.5558.8223.9625.70
GOEXGlobal X Gol20190529ETF101.8860.2456.9356.933.313.31
GOGLGolden Ocean20190529A23.2320.2813.0513.687.226.60
GOGOGogo Inc.20190529A20.6628.6718.9421.889.746.80
GOLDBarrick Gold20190529A8.548.114.424.763.693.35
GOLFAcushnet Hol20190529A15.967.282.853.174.434.11
GOODGladstone Co20190529A15.3511.602.832.998.768.60
GOOGAlphabet Inc20190529A4.782.830.660.992.171.83
GOOGLAlphabet Inc20190529A5.142.480.891.161.641.36
GOOSCanada Goose20190529A6.686.852.502.344.354.51
GOROGold Resourc20190529A37.3634.4226.4926.267.948.16
GOSSGossamer Bio20190529A87.3647.6017.0318.8030.5728.81
GOVTiShares U.S.20190529ETF3.922.952.512.610.440.35
GPAQGordon Point20190529A55.6428.8728.8728.870.000.00
GPCGenuine Part20190529A5.143.381.471.211.902.17
GPIGroup 1 Auto20190529A33.0219.739.5912.0010.147.73
GPKGraphic Pack20190529A7.876.233.113.573.122.65
GPLGreat Panthe20190529A74.3856.9147.9653.148.953.77
GPMTGranite Poin20190529A5.685.662.322.863.352.80
GPNGlobal Payme20190529A4.582.600.360.752.241.85
GPORGulfport Ene20190529A17.5318.741.833.0716.9015.69
GPREGreen Plains20190529A14.138.995.265.013.743.98
GPRKGEOPARK LIMI20190529A24.757.98-37.12-28.3645.1036.34
GPROGoPro, Inc.20190529A15.0414.312.225.4712.098.84
GPSThe Gap, Inc20190529A5.074.760.220.964.543.80
GPXGP Strategie20190529A53.2421.8510.1411.6911.7110.15
GQREFlexShares G20190529ETF8.939.394.5810.184.81-0.79
GRAW.R. Grace &20190529A9.155.611.041.414.574.20
GRAFGraf Industr20190529A50.38
GRBKGreen Brick20190529A79.5750.1229.4931.5120.6318.61
GRCThe Gorman-R20190529A56.1927.3819.4620.657.926.73
GREKGlobal X MSC20190529ETF12.5311.547.587.973.963.57
GRESIQ ARB Globa20190529ETF20.6826.5122.8426.633.67-0.13
GRIDFirst Trust20190529ETF30.7914.6414.4514.640.190.00
GRIFGriffin Indu20190529A432.62144.61104.41103.7040.2040.91
GRINGrindrod Shi20190529A73.0772.32-6.58-6.5878.9078.90
GRMNGarmin Ltd20190529A4.885.931.294.414.641.51
GRNBVanEck Vecto20190529ETF24.5818.4416.6916.691.751.75
GRNQGreenpro Cap20190529A4668.993083.013083.013083.010.000.00
GROWUS Global In20190529A200.73210.75207.81161.672.9449.08
GRPNGroupon, Inc20190529A28.4624.2613.8814.3510.399.92
GRTSGritstone On20190529A69.6458.8829.4524.4229.4334.45
GRUAB Svensk Ek20190529ETN322.41230.14230.06232.080.08-1.94
GRUBGRUBHUB INC.20190529A7.803.892.120.721.763.17
GSGoldman Sach20190529A3.563.762.081.871.681.90
GSATGlobalstar,20190529A75.4067.5450.7353.0816.8114.47
GSBGlobalSCAPE,20190529A107.3942.1132.6333.629.478.49
GSBCGreat Southe20190529A44.9815.5912.7312.812.862.78
GSCGS Connect S20190529ETN97.52
GSEUGoldman Sach20190529ETF57.1436.5136.5736.67-0.06-0.16
GSEWGoldman Sach20190529ETF13.3811.4914.4611.77-2.96-0.28
GSHDGoosehead In20190529A64.4320.9214.4914.046.426.88
GSIEGoldman Sach20190529ETF11.429.609.489.490.120.11
GSITGSI Technolo20190529A80.6341.1414.7520.4326.3920.71
GSJYGoldman Sach20190529ETF52.4440.8840.8840.880.000.00
GSKYGreenSky, In20190529A12.3713.774.168.609.605.17
GSLGlobal Ship20190529A272.35119.2718.4619.96100.8199.30
GSLCGoldman Sach20190529ETF3.513.663.432.610.231.05
GSMFerroglobe P20190529A70.9061.0134.6934.9826.3326.03
GSPBarclays Ban20190529ETN18.1818.2618.3218.32-0.06-0.06
GSSGolden Star20190529A34.5327.9614.1514.4413.8113.51
GSSCGS ActiveBet20190529ETF19.8416.4816.8716.55-0.39-0.08
GSSTGoldman Sach20190529ETF35.6915.55-37.16-37.1652.7152.71
GSUMGridsum Hold20190529A281.56211.00259.46256.91-48.46-45.90
GSVGold Standar20190529A123.23102.84102.90103.07-0.06-0.23
GSYInvesco Ultr20190529ETF1.991.611.611.610.000.00
GTGoodyear Tir20190529A7.246.341.391.574.954.77
GTEGran Tierra20190529A50.3448.2732.9733.7315.3014.54
GTESGates Indust20190529A21.427.8811.457.97-3.57-0.08
GTHXG1 Therapeut20190529A61.5821.6312.4713.179.168.46
GTIMGood Times R20190529A233.58179.38178.43172.060.957.32
GTIPGoldman Sach20190529ETF4.935.645.635.640.000.00
GTLSChart Indust20190529A29.1611.735.044.586.697.14
GTNGray Televis20190529A11.436.662.953.333.713.33
GTNAGray Televis20190529A123.9493.1148.7148.7144.3944.39
GTOInvesco Tota20190529ETF8.656.516.506.570.02-0.06
GTSTriple-S Man20190529A47.7519.498.048.7011.4510.79
GTTGTT Communic20190529A43.7126.539.2212.3817.3214.15
GTXGarrett Moti20190529A22.2510.024.685.825.334.20
GTYGetty Realty20190529A22.6818.284.825.1613.4613.12
GTYHGTY Technolo20190529A70.35316.63322.78322.09-6.15-5.45
GUDBSage ESG Int20190529ETF73.3237.4937.4937.490.000.00
GULFWisdomTree20190529ETF229.0974.2476.7976.79-2.55-2.55
GUNRFlexShares G20190529ETF4.563.643.072.890.570.75
GUREGulf Resourc20190529A185.74137.4673.0076.7664.4660.69
GURUGlobal X Gur20190529ETF16.7743.1023.0524.3320.0518.77
GUSHDirexion Dai20190529ETF15.0613.7512.7411.271.012.47
GVGoldfield Co20190529A131.4386.6039.1148.1147.4938.49
GVAGranite Cons20190529A19.1816.306.196.5110.119.78
GVALCambria Glob20190529ETF30.4919.0518.8919.030.160.02
GVIiShares Inte20190529ETF3.082.241.721.840.520.40
GVIPGoldman Sach20190529ETF17.6411.019.719.711.311.31
GVPGSE Systems,20190529A239.48200.79184.76177.7016.0423.09
GWBGreat Wester20190529A13.095.581.361.574.224.01
GWGHGWG Holdings20190529A523.68137.77119.63128.5018.149.26
GWREGUIDEWIRE SO20190529A10.956.863.924.252.942.61
GWRSGlobal Water20190529A106.3671.9060.0562.4411.859.46
GWWW.W. Grainge20190529A8.664.281.421.702.862.58
GWXSPDR S&P Int20190529ETF12.985.464.594.740.870.72
GXCSPDR S&P Chi20190529ETF5.5825.1524.7124.820.440.32
GXFGlobal X FTS20190529ETF241.3570.4068.4968.491.911.91
GXGGlobal X MSC20190529ETF38.0435.7121.3627.9714.367.74
GYLDArrow Dow Jo20190529ETF314.12118.8799.9399.9318.9418.94
GYROGyrodyne, LL20190529A759.45208.86196.25208.2112.610.65
HHyatt Hotels20190529A8.013.240.310.652.932.59
HAHawaiian Hol20190529A10.879.421.104.428.274.96
HACKETFMG Prime20190529ETF13.8013.4310.2910.733.142.69
HAEHaemonetics20190529A16.429.043.754.135.284.91
HAFCHanmi Financ20190529A16.0628.596.815.5921.7823.00
HAINHain Celesti20190529A7.008.79-0.753.099.565.75
HALHalliburton20190529A4.413.860.980.772.873.08
HALLHallmark Fin20190529A62.7030.3326.0224.844.315.49
HALOHalozyme The20190529A11.6012.663.853.058.819.61
HAPVanEck Vecto20190529ETF57.924.474.474.470.000.00
HARPHarpoon Ther20190529A189.3096.1090.0690.926.045.18
HASHasbro, Inc.20190529A6.744.411.282.163.132.25
HASIHANNON ARMST20190529A10.035.942.312.753.633.19
HAUDiShares Curr20190529ETF43.4723.5523.5523.550.000.00
HAUZXtrackers In20190529ETF273.3230.0330.0330.030.000.00
HAWXiShares Curr20190529ETF31.2212.9512.5712.570.380.38
HAYNHaynes Inter20190529A67.2642.2331.5031.4810.7310.75
HBANHuntington B20190529A7.706.942.022.694.694.25
HBBHamilton Bea20190529A187.9487.9652.4751.3835.4836.58
HBCPHome Bancorp20190529A67.7451.4746.2147.325.274.15
HBIHanesbrands,20190529A6.605.681.802.253.883.43
HBIOHarvard Bios20190529A78.86169.89132.39138.5537.5131.65
HBMHudbay Miner20190529A20.7817.806.258.7611.559.04
HBMDHoward Banco20190529A246.36171.16170.52161.810.649.35
HBNCHorizon Banc20190529A21.4611.216.724.994.496.21
HBPHuttig Build20190529A1333.58726.87732.27774.40-5.40-47.53
HCAHCA Healthca20190529A6.423.440.090.403.353.04
HCACHennessy Cap20190529A66.2710.13-10.13-10.1320.2620.26
HCAPHarvest Capi20190529A247.46232.37205.06205.4327.3126.94
HCCWarrior Met20190529A11.296.242.433.053.803.19
HCCHHL Acquisiti20190529A115.18
HCCIHeritage-Cry20190529A42.2518.789.6710.379.128.41
HCFTHunt Compani20190529A69.1134.9428.2429.026.715.93
HCHCHC2 Holdings20190529A59.0042.2614.0720.0528.1922.21
HCIHCI Group, I20190529A56.3331.2413.0014.2218.2417.02
HCKTHackett Grou20190529A18.3812.809.239.713.573.08
HCSGHealthcare S20190529A8.0510.34-1.771.7512.118.59
HDHome Depot,20190529A2.141.70-0.790.472.501.24
HDAWXtrackers MS20190529ETF120.0217.3717.3717.370.000.00
HDEFXtrackers MS20190529ETF36.147.717.707.710.020.00
HDGProShares He20190529ETF19.1814.9714.6314.630.340.34
HDGEAdvisorShare20190529ETF22.1617.9815.4416.152.541.83
HDMVFirst Trust20190529ETF24.8315.8315.2415.410.590.42
HDSHD Supply Ho20190529A3.573.651.882.251.781.42
HDSNHudson Techn20190529A76.2153.7325.7429.6927.9924.03
HDViShares Core20190529ETF1.681.511.180.520.320.98
HEHawaiian Ele20190529A6.653.721.281.762.441.97
HEARTurtle Beach20190529A22.6816.084.335.1411.7510.96
HEBTHebron Techn20190529A798.25679.35524.81619.36154.5459.99
HECOStrategy Sha20190529ETF16.469.179.239.17-0.060.00
HEDJWisdomTree E20190529ETF1.633.160.181.992.981.19
HEEMiShares Curr20190529ETF19.2615.2014.2114.620.990.58
HEESH&E Equipmen20190529A29.4178.13-5.7955.6683.9222.47
HEFAiShares Curr20190529ETF3.502.382.182.230.200.15
HEIHEICO Corpor20190529A14.508.013.334.724.683.28
HEIAHEICO CORP C20190529A21.4512.655.656.907.005.75
HELEHelen Of Tro20190529A26.598.631.031.717.606.92
HEPHolly Energy20190529A20.4312.264.497.027.785.24
HERDPacer Cash C20190529ETF36.629.379.379.370.000.00
HESHess Corpora20190529A4.898.503.904.014.604.49
HESMHess Midstre20190529A36.9923.9218.7819.055.144.87
HEWCiShares Curr20190529ETF37.6335.5633.0734.972.490.59
HEWGiShares Curr20190529ETF4.223.870.100.073.773.80
HEWIiShares Curr20190529ETF16.3812.4112.4112.410.000.00
HEWJiShares Curr20190529ETF3.392.871.411.741.461.12
HEWLiShares Curr20190529ETF17.33
HEWPiShares Curr20190529ETF90.15272.83272.83272.830.000.00
HEWUiShares Curr20190529ETF28.155.935.215.210.720.72
HEWWiShares Curr20190529ETF44.0335.7535.7535.750.000.00
HEWYiShares Curr20190529ETF73.77
HEXOHEXO Corp.20190529A14.6014.429.6911.014.743.42
HEZUiShares Curr20190529ETF3.442.801.202.131.610.67
HFBLHome Federal20190529A463.26180.93159.58180.9321.350.00
HFCHOLLYFRONTIE20190529A4.683.150.410.922.752.23
HFFGHF Foods Gro20190529A480.58288.53218.56243.0169.9745.53
HFWAHeritage Fin20190529A18.8714.8010.5710.404.234.40
HFXEIQ 50 Percen20190529ETF13.654.914.914.910.000.00
HFXIIQ 50 Percen20190529ETF30.2814.8211.9712.842.851.98
HFXJIQ 50 Percen20190529ETF61.4736.8936.8934.390.002.50
HGSHChina HGS Re20190529A380.83407.50407.50407.500.000.00
HGVHilton Grand20190529A7.944.492.062.222.422.27
HHCThe Howard H20190529A17.207.394.054.473.342.92
HHSHarte-Hanks,20190529A313.77197.9775.2875.28122.69122.69
HIHillenbrand,20190529A15.208.574.535.124.043.44
HIBBHibbett Spor20190529A14.329.641.962.577.687.06
HIFSHingham Inst20190529A129.4045.8942.8639.983.035.90
HIGThe Hartford20190529A2.462.110.541.021.571.09
HIHOHighway Hold20190529A548.4166.42170.9766.27-104.540.15
HIIHuntington I20190529A11.094.542.352.842.201.70
HILHill Interna20190529A387.0490.1471.9172.4718.2317.67
HIPSGraniteShare20190529ETF22.99115.54115.75115.75-0.20-0.20
HIWHighwoods Pr20190529A7.653.131.121.102.012.03
HJLIHancock Jaff20190529A208.27167.64143.32143.3224.3224.32
HJPXiShares Curr20190529ETF52.5752.6452.6452.640.000.00
HLHecla Mining20190529A75.7954.1534.4641.1819.3412.94
HLFHerbalife Nu20190529A4.153.351.821.821.531.53
HLIHoulihan Lok20190529A7.744.975.836.38-0.86-1.41
HLITHarmonic Inc20190529A21.5120.182.741.3417.4418.85
HLNEHamilton Lan20190529A84.8442.1220.3924.3021.7317.82
HLTHilton World20190529A3.592.850.641.102.211.75
HLXHelix Energy20190529A15.7111.846.095.755.756.09
HMGHMG / Courtl20190529A185.75158.94158.94158.940.000.00
HMHCHoughton Mif20190529A20.1224.9615.505.119.4619.85
HMLPHOEGH LNG PA20190529A65.8652.4535.9641.2016.4911.25
HMNHorace Mann20190529A20.869.884.614.875.275.00
HMNFHMN Financia20190529A434.56296.18282.68282.6813.5113.51
HMOPHartford Mun20190529ETF23.4021.1020.1720.170.920.92
HMSTHomeStreet,20190529A22.5910.686.618.174.072.51
HMSYHMS Holdings20190529A16.6711.614.004.387.617.23
HMTVHemisphere M20190529A64.1126.2015.4616.2410.749.96
HNDLStrategy Sha20190529ETF28.4712.1512.1512.150.000.00
HNGRHanger Inc.20190529A33.9915.457.468.318.007.15
HNIHNI Corporat20190529A17.897.011.241.045.775.96
HNNAHennessy Adv20190529A357.29253.43221.56220.4531.8732.99
HNRGHallador Ene20190529A47.6537.0217.4525.5319.5711.49
HOFTHooker Furni20190529A47.9017.918.879.319.048.60
HOGHarley-David20190529A4.373.66-0.050.123.713.54
HOLDAdvisorShare20190529ETF7.726.036.036.030.000.00
HOLIHollsys Auto20190529A20.1115.838.652.577.2813.27
HOLXHologic Inc20190529A3.805.131.061.374.063.75
HOMBHome BancSha20190529A7.3514.094.705.589.398.53
HOMEAt Home Grou20190529A12.577.713.463.024.264.70
HOMZHoya Capital20190529ETF25.3618.4114.4914.163.924.25
HONHoneywell In20190529A3.112.02-0.040.362.061.65
HONEHarborOne Ba20190529A42.7810.624.784.895.845.72
HOOKHOOKIPA Phar20190529A290.71231.01171.30170.4159.7160.60
HOPEHope Bancorp20190529A8.607.424.164.103.263.32
HOTHHoth Therape20190529A261.87179.25131.42131.8947.8247.35
HOVHovnanian En20190529A53.8725.7513.1414.4612.6111.31
HPHelmerich &20190529A7.306.432.052.674.373.76
HPEHewlett Pack20190529A7.325.921.652.434.283.49
HPPHudson Pacif20190529A5.493.180.901.522.281.67
HPQHP Inc.20190529A5.334.521.192.283.342.24
HPRHighPoint Re20190529A53.6137.4922.2022.4115.2915.03
HQYHealthEquity20190529A21.6219.946.4214.4113.525.52
HRHealthcare R20190529A5.802.960.620.922.342.04
HRBH&R Block, I20190529A3.983.661.601.922.061.74
HRCHILL-ROM HOL20190529A15.566.122.122.294.003.83
HRIHerc Holding20190529A38.8718.5811.8012.176.786.41
HRLHormel Foods20190529A2.993.190.991.072.202.12
HROWHarrow Healt20190529A74.9755.5923.5725.8932.0229.70
HRTGHERITAGE INS20190529A23.1311.224.885.406.345.82
HRTXHeron Therap20190529A15.6814.193.834.6610.369.53
HRZNHorizon Tech20190529A23.9816.8312.4012.744.434.09
HSCHarsco Corpo20190529A14.6310.672.813.267.877.40
HSCZiShares Curr20190529ETF19.3225.9425.6325.940.310.00
HSDTHelius Medic20190529A98.6662.4732.8842.5729.5819.90
HSICHenry Schein20190529A4.148.950.490.668.468.29
HSIIHeidrick & S20190529A23.9313.663.463.7210.209.94
HSKAHeska Corp20190529A96.3044.1932.0631.2912.1312.90
HSONHudson Globa20190529A228.15164.13140.56145.6223.5618.51
HSPXGlobal X S&P20190529ETF33.2148.929.0027.7639.9221.16
HSRTHartford Sho20190529ETF18.4376.45-60.98-60.98137.44137.44
HSTHost Hotels20190529A5.445.322.543.002.782.32
HSTMHealthStream20190529A46.6624.469.6711.0814.7913.38
HSYThe Hershey20190529A3.122.280.570.761.711.51
HTHersha Hospi20190529A13.9619.078.0112.1811.156.98
HTAHEALTHCARE T20190529A3.682.99-0.020.353.012.63
HTBIHomeTrust Ba20190529A43.0423.0613.8415.319.217.75
HTBKHeritage Com20190529A16.1214.1419.6440.82-5.50-26.68
HTBXHeat Biologi20190529A275.12194.31129.25116.1565.0678.16
HTGCHercules Cap20190529A7.816.201.772.814.423.37
HTGMHTG Molecula20190529A89.3173.5925.2225.2548.3748.33
HTHHILLTOP HOLD20190529A9.915.312.622.872.692.44
HTLDHeartland Ex20190529A9.706.442.651.073.795.37
HTLFHeartland Fi20190529A37.2096.7313.8823.6782.8573.06
HTRBHartford Tot20190529ETF221.5323.1323.1323.130.000.00
HTUSHull Tactica20190529ETF32.3929.9430.5529.94-0.610.00
HTZHertz Global20190529A8.146.632.242.144.394.49
HUBBHubbell Inco20190529A14.285.872.553.433.322.44
HUBGHUB Group In20190529A16.397.311.09-5.116.2212.42
HUBSHUBSPOT, INC20190529A17.587.784.034.943.752.84
HUDHudson Ltd.20190529A23.9212.203.925.068.287.14
HUMHumana Inc.20190529A7.483.761.011.542.752.22
HUNHuntsman Cor20190529A5.715.381.882.223.503.16
HURCHurco Cos In20190529A157.6151.7544.8248.356.933.40
HURNHuron Consul20190529A58.6423.4912.2814.2711.209.21
HUSAHouston Amer20190529A108.42119.64112.38112.387.267.26
HUSEStrategy Sha20190529ETF17.7214.9315.0714.98-0.14-0.05
HUSVFirst Trust20190529ETF9.988.038.328.22-0.29-0.19
HVTHaverty Furn20190529A19.389.003.023.035.975.97
HVTAHaverty Furn20190529A188.62
HWBKHawthorn Ban20190529A228.98107.30105.37105.661.931.64
HWCHancock Whit20190529A14.216.151.681.834.484.32
HWCCHouston Wire20190529A140.1649.6937.4540.1512.249.54
HWKNHawkins Inc20190529A68.3348.398.3411.0340.0537.36
HXLHexcel Corpo20190529A9.123.411.061.362.362.06
HYHYSTER-YALE20190529A62.5630.214.8811.5825.3418.63
HYDVanEck Vecto20190529ETF1.881.751.381.410.370.35
HYDBiShares Edge20190529ETF14.037.597.217.690.38-0.10
HYDWXtrackers Lo20190529ETF11.9712.1112.1112.110.000.00
HYEMVanEck Vecto20190529ETF23.1044.2044.1544.160.050.04
HYGiShares iBox20190529ETF1.171.641.251.370.400.28
HYGHiShares Inte20190529ETF7.434.935.384.92-0.450.01
HYGVFlexShares H20190529ETF10.2912.2512.2512.250.000.00
HYHGProShares Hi20190529ETF19.639.0412.0811.69-3.04-2.64
HYIHXtrackers Hi20190529ETF55.1369.4869.4869.480.000.00
HYLBXtrackers US20190529ETF2.201.841.451.450.390.39
HYLDHigh Yield E20190529ETF46.7913.9112.1912.951.720.96
HYLSFirst Trust20190529ETF3.754.872.892.891.981.98
HYLVIQ S&P High20190529ETF17.7213.1412.9613.080.170.05
HYMBSPDR Nuveen20190529ETF12.606.775.816.100.960.66
HYNDWisdomTree T20190529ETF39.8822.4022.7222.72-0.32-0.32
HYREHyreCar Inc.20190529A92.9665.1028.3122.4736.7942.62
HYSPIMCO 0-5 Ye20190529ETF3.913.121.892.161.240.97
HYUPXtrackers Hi20190529ETF13.6210.188.8310.181.350.00
HYXEiShares iBox20190529ETF14.134.96-2.27-2.357.227.30
HYXUiShares Glob20190529ETF10.585.834.795.581.050.26
HYZDWisdomTree T20190529ETF36.2624.1915.7918.638.395.55
HZNHorizon Glob20190529A79.8538.0721.7222.6916.3515.38
HZNPHorizon Ther20190529A9.247.371.221.606.145.77
HZOMarineMax, I20190529A23.9512.808.447.554.365.25
IINTELSAT S.20190529A11.546.381.511.884.874.51
IACIAC/InterAct20190529A15.417.394.615.452.791.95
IAGIAMGold Corp20190529A42.5834.0716.8218.7317.2415.27
IAGGiShares Core20190529ETF2.011.981.741.790.250.19
IAIiShares U.S.20190529ETF7.1118.457.1218.5411.33-0.09
IAKiShares U.S.20190529ETF7.5428.1320.4128.117.720.03
IARTIntegra Life20190529A13.668.310.911.237.407.09
IATiShares U.S.20190529ETF3.282.810.831.371.981.44
IAUFiShares Gold20190529ETF30.5073.7473.7473.740.000.00
IBBiShares Nasd20190529ETF3.681.980.690.771.291.22
IBCEiShares iBon20190529ETF30.2614.8714.8714.870.000.00
IBCPIndependent20190529A19.1530.4720.1720.5010.309.97
IBDInspire Corp20190529ETF36.0749.2349.0349.230.200.00
IBDDiShares iBon20190529ETF27.2414.1613.8813.880.280.28
IBDLiShares iBon20190529ETF6.066.486.456.450.030.03
IBDMiShares iBon20190529ETF4.323.223.573.56-0.35-0.34
IBDNiShares iBon20190529ETF6.213.683.683.040.000.64
IBDOiShares iBon20190529ETF6.893.543.463.390.080.15
IBDPiShares iBon20190529ETF7.634.924.424.730.520.21
IBDQiShares iBon20190529ETF11.916.054.806.071.25-0.02
IBDRiShares iBon20190529ETF10.855.895.405.240.490.66
IBDSiShares iBon20190529ETF16.085.684.735.040.950.63
IBDTiShares iBon20190529ETF22.9410.9510.2510.250.700.70
IBHAiShares iBon20190529ETF15.248.675.785.782.892.89
IBHBiShares iBon20190529ETF15.4019.4619.4619.460.000.00
IBHCiShares iBon20190529ETF14.3520.0621.3920.06-1.330.00
IBHDiShares iBon20190529ETF15.6011.0413.0511.04-2.010.00
IBHEiShares iBon20190529ETF14.8224.2428.2928.29-4.04-4.04
IBIOiBio, Inc.20190529A179.28144.8897.7897.8047.1047.09
IBKCIBERIABANK C20190529A12.538.363.273.615.094.75
IBKRInteractive20190