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 Avg20190503A7.485.572.382.833.182.74
ETF_AvgVW ETF Avg20190503ETF2.036.265.375.480.900.80
ETN_AvgVW ETN Avg20190503ETN16.6210.026.887.723.142.30
AAgilent Tech20190503A3.482.000.320.541.691.47
AAAlcoa Corpor20190503A5.713.831.181.612.652.22
AAAUPerth Mint P20190503ETF8.034.324.324.320.000.00
AADRAdvisorShare20190503ETF20.3014.008.9611.955.032.05
AALAmerican Air20190503A3.354.972.723.142.251.82
AAMCAltisource A20190503A595.02120.19-33.7320.54153.9299.66
AAMEAtlantic Ame20190503A490.50153.41153.41153.410.000.00
AANAaron's, Inc20190503A10.884.611.581.753.032.85
AAOIApplied Opto20190503A18.5114.764.995.249.779.52
AAONAaon Inc20190503A38.4114.884.415.3610.479.52
AAPADVANCE AUTO20190503A6.514.111.872.142.241.97
AAPLApple Inc.20190503A0.820.820.890.02-0.070.80
AATAMERICAN ASS20190503A16.326.601.261.505.345.10
AAUAlmaden Mine20190503A73.34110.5092.2092.1218.3018.37
AAWWAtlas Air Wo20190503A24.6115.418.058.437.366.98
AAXJiShares MSCI20190503ETF1.451.270.190.261.081.00
AAXNAxon Enterpr20190503A15.356.491.622.134.884.37
ABAllianceBern20190503A12.357.377.948.46-0.56-1.08
ABBVABBVIE INC.20190503A2.171.660.750.780.910.88
ABCAmerisourceB20190503A6.414.271.792.362.481.91
ABCBAmeris Banco20190503A14.647.203.013.504.193.70
ABEOAbeona Thera20190503A37.8234.0322.1428.4311.895.60
ABGAsbury Autom20190503A24.3112.564.527.928.044.64
ABIOARCA biophar20190503A107.0375.3542.2254.3933.1320.96
ABMABM Industri20190503A15.035.581.742.573.843.01
ABMDAbiomed Inc20190503A13.607.433.974.473.462.96
ABRArbor Realty20190503A8.427.082.092.454.984.62
ABTAbbott Labor20190503A1.942.151.541.710.610.44
ABTXAllegiance B20190503A30.0810.754.495.196.265.56
ABUSArbutus Biop20190503A61.2233.4821.3123.3812.1710.10
ACAssociated C20190503A238.9399.3193.3389.445.989.87
ACAArcosa, Inc.20190503A60.0722.519.6413.9112.878.60
ACADAcadia Pharm20190503A12.518.513.853.624.664.88
ACBAurora Canna20190503A11.3912.6910.1410.422.562.28
ACBIAtlantic Cap20190503A20.7014.494.965.179.539.32
ACCAmerican Cam20190503A8.286.561.631.924.944.65
ACCOAcco Brands20190503A14.4313.402.023.4711.399.94
ACERAcer Therape20190503A92.2557.3733.8839.6823.4917.70
ACESALPS Clean E20190503ETF40.219.686.746.582.933.09
ACGLArch Capital20190503A4.4623.31-2.79-2.2226.1025.63
ACHCAcadia Healt20190503A12.094.95-0.040.714.984.24
ACHVAchieve Life20190503A102.2871.4960.1655.2411.3316.25
ACIAAcacia Commu20190503A25.8314.047.868.916.185.13
ACIUAC Immune SA20190503A59.9037.1618.9719.3118.1917.86
ACIWACI Worldwid20190503A8.7114.31-0.42-0.8914.7215.21
ACLSAxcelis Tech20190503A18.7117.299.309.867.997.43
ACMAecom20190503A7.826.783.302.063.474.72
ACMRACM Research20190503A62.7958.8724.4223.3834.4435.48
ACNAccenture PL20190503A2.841.730.280.501.451.23
ACNBACNB Corp20190503A242.8698.2049.2138.2748.9959.93
ACORAcorda Thera20190503A23.4010.521.603.028.937.50
ACREAres Commerc20190503A10.929.244.916.624.332.62
ACRSAclaris Ther20190503A30.1126.877.305.7519.5621.11
ACRXAcelRx Pharm20190503A29.9727.474.384.9323.1122.56
ACSGXtrackers MS20190503ETF34.9633.4433.4433.440.000.00
ACSIAmerican Cus20190503ETF12.8122.8015.9316.326.876.49
ACSTAcasti Pharm20190503A89.4880.2868.0471.4912.248.79
ACTAdvisorShare20190503ETF30.8131.0131.0131.010.000.00
ACTGAcacia Resea20190503A62.9333.0427.4228.525.624.52
ACUAcme United20190503A282.53120.5067.1776.6953.3343.82
ACWFiShares Edge20190503ETF21.1710.526.868.353.662.16
ACWIiShares MSCI20190503ETF1.351.280.140.281.130.99
ACWViShares Edge20190503ETF4.092.562.302.370.260.18
ACWXiShares MSCI20190503ETF2.121.91-0.080.272.001.65
ACYAeroCentury20190503A211.54135.96122.07121.6913.8914.27
ADBEAdobe Inc.20190503A3.652.990.761.022.231.96
ADCAgree Realty20190503A10.286.474.264.302.212.17
ADESAdvanced Emi20190503A27.4922.559.5510.2813.0012.27
ADIAnalog Devic20190503A2.451.280.520.130.761.15
ADILAdial Pharma20190503A176.4793.5848.6561.2744.9332.32
ADMArcher Danie20190503A2.743.331.271.262.062.07
ADMAADMA Biologi20190503A45.7930.368.4514.2421.9016.12
ADMPAdamis Pharm20190503A64.7044.2727.6029.2516.6715.02
ADMSAdamas Pharm20190503A32.3220.894.435.2916.4715.61
ADNTAdient plc O20190503A11.445.131.301.683.833.45
ADPAutomatic Da20190503A4.494.25-1.13-0.895.395.15
ADREInvesco BLDR20190503ETF32.2513.5812.8610.520.713.05
ADROAduro Biotec20190503A45.1224.5212.8214.7811.709.74
ADSAlliance Dat20190503A9.574.231.281.832.962.40
ADSKAutodesk Inc20190503A5.582.641.201.661.440.98
ADSWAdvanced Dis20190503A3.833.132.342.480.790.65
ADTADT Inc.20190503A15.0311.373.925.037.456.34
ADTNAdtran Inc20190503A18.6816.74-0.581.3117.3215.43
ADUSAddus HomeCa20190503A45.4421.6311.3811.9610.259.67
ADVMAdverum Biot20190503A52.4329.386.246.1723.1323.21
ADXSAdvaxis, Inc20190503A89.4859.5847.6748.0611.9111.52
AEAdams Resour20190503A417.72116.32107.93116.948.39-0.62
AEEAmeren Corpo20190503A3.021.940.500.571.441.37
AEGNAegion Corp20190503A15.8427.924.966.0222.9621.90
AEHRAehr Test Sy20190503A189.48126.5275.1564.1551.3762.38
AEISAdvanced Ene20190503A23.007.576.676.760.890.81
AELAmerican Equ20190503A16.437.533.754.573.782.97
AEMAgnico Eagle20190503A3.772.850.410.152.452.70
AEMDAETHLON MEDI20190503A145.1984.0266.2474.8117.799.21
AEOAmerican Eag20190503A4.563.971.561.652.392.32
AEPAmerican Ele20190503A2.051.700.801.050.900.66
AERAercap Holdi20190503A5.052.250.650.661.601.60
AERIAerie Pharma20190503A24.0210.106.805.093.305.00
AESAES Corporat20190503A5.933.940.500.753.433.18
AEYADDvantage T20190503A233.47218.01218.01218.010.000.00
AEYEAudioEye, In20190503A164.4483.4242.9449.6640.4833.76
AEZSAeterna Zent20190503A59.0444.9322.1223.7722.8121.15
AFCAllied Capit20190503A45.1441.0734.2834.336.796.74
AFGAmerican Fin20190503A8.553.312.352.120.971.19
AFHAtlas Financ20190503A69.2494.1869.9771.8524.2122.33
AFIArmstrong Fl20190503A35.3620.0812.4213.927.676.17
AFIFAnfield Univ20190503ETF32.76115.7232.2132.1483.5183.58
AFINAmerican Fin20190503A23.3834.2219.6821.2314.5412.99
AFKVanEck Vecto20190503ETF35.3725.6423.5224.512.121.13
AFLAflac Inc.20190503A2.191.98-0.30-0.372.282.35
AFMDAffimed N.V.20190503A46.6633.3117.3215.4215.9917.89
AFTYPacer CSOP F20190503ETF40.5627.6328.3528.35-0.72-0.72
AGFIRST MAJEST20190503A17.1315.348.518.706.866.67
AGCOAGCO Corpora20190503A7.013.480.741.072.742.41
AGEAgeX Therape20190503A97.5982.8765.7764.1217.1018.75
AGENAgenus Inc.20190503A37.9627.7811.2010.8516.6216.96
AGFSAgroFresh So20190503A62.8436.6814.3117.7022.3718.98
AGGiShares Core20190503ETF0.930.710.020.050.690.66
AGGPIQ Enhanced20190503ETF15.5812.9212.8812.870.040.05
AGGYWisdomTree Y20190503ETF5.352.971.952.021.020.96
AGIAlamos Gold20190503A23.0717.977.808.6610.059.18
AGIOAgios Pharma20190503A28.8515.317.049.098.276.21
AGLEAeglea BioTh20190503A53.0031.7512.5711.5819.1920.17
AGMFederal Agri20190503A91.8646.1336.9139.339.226.80
AGMAFederal Agri20190503A211.51149.3539.4448.20109.92101.16
AGMHAGM Group Ho20190503A615.48226.15218.81221.657.344.50
AGNAllergan plc20190503A4.782.770.440.702.342.07
AGNCAGNC Investm20190503A5.714.991.491.543.503.45
AGNDWisdomTree T20190503ETF56.1528.6226.9626.961.661.66
AGOAssured Guar20190503A6.152.700.510.602.192.10
AGRAvangrid, In20190503A7.423.040.380.682.652.35
AGROADECOAGRO S.20190503A22.3213.345.285.648.077.70
AGRXAgile Therap20190503A107.50115.0357.8161.5557.2353.48
AGSPlayAGS, Inc20190503A31.9414.036.487.627.566.42
AGTiShares MSCI20190503ETF50.40103.9891.7393.3312.2510.66
AGTCApplied Gene20190503A203.07118.8664.3364.0654.5354.80
AGXArgan, Inc20190503A28.289.744.966.414.783.33
AGYSAgilysys, In20190503A21.5716.913.193.7313.7213.18
AGZiShares Agen20190503ETF1.710.770.740.740.030.03
AGZDWisdomTree T20190503ETF34.6014.1514.1514.150.000.00
AHCA.H. Belo Co20190503A75.0330.2519.6521.0210.619.23
AHHArmada Hoffl20190503A22.379.502.042.177.477.33
AHPIAllied Healt20190503A361.75270.77191.33196.2279.4474.56
AHTAshford Hosp20190503A38.5824.8713.3715.6211.509.25
AIArlington As20190503A13.9012.266.655.835.606.41
AIAiShares Asia20190503ETF9.915.113.564.001.551.11
AIEQAI Powered E20190503ETF21.7413.4913.6613.10-0.170.39
AIGAmerican Int20190503A2.582.561.081.551.481.02
AIHSSenmiao Tech20190503A386.83198.70145.39174.0453.3224.67
AIIQAI Powered I20190503ETF45.818.218.218.210.000.00
AIMCAltra Indust20190503A10.6244.49-1.3921.3745.8823.12
AIMTAimmune Ther20190503A18.7416.8612.2113.064.653.80
AINAlbany Inter20190503A18.9910.103.817.786.302.32
AINCAshford Inc.20190503A258.89106.4772.1784.3334.3022.14
AINVApollo Inves20190503A12.8712.466.586.365.886.10
AIQGlobal X Fut20190503ETF43.134.13-0.934.145.06-0.01
AIRAAR Corp.20190503A16.717.012.633.084.393.93
AIRGAirgain, Inc20190503A60.3027.1821.8622.575.324.61
AIRIAir Industri20190503A241.42204.74176.46176.4628.2828.28
AIRRFirst Trust20190503ETF24.0414.027.938.056.085.96
AIRTAir T Inc20190503A351.38257.86232.77253.6525.084.20
AITApplied Indu20190503A25.1610.616.396.584.224.03
AIVApartment In20190503A8.412.571.281.531.281.04
AIZAssurant, In20190503A6.713.281.561.621.721.65
AJGArthur J. Ga20190503A4.001.960.820.851.141.11
AJRDAerojet Rock20190503A11.395.392.943.202.452.20
AJXGreat Ajax C20190503A17.1510.465.146.225.324.24
AKAMAkamai Techn20190503A3.894.44-1.56-1.076.005.51
AKBAAkebia Thera20190503A20.7317.055.136.4611.9210.59
AKCAAkcea Therap20190503A56.6119.295.099.5014.209.79
AKERAkers Biosci20190503A113.3090.6684.4184.966.265.70
AKGAsanko Gold20190503A82.8863.4262.7561.620.681.80
AKRAcadia Realt20190503A9.814.111.151.462.962.65
AKRXAkorn, Inc.20190503A37.8929.894.404.3025.4825.57
AKTSAKOUSTIS TEC20190503A47.1835.0928.8326.016.269.08
ALAir Lease Co20190503A6.537.522.175.205.362.33
ALACAlberton Acq20190503A19.961.432.142.14-0.71-0.71
ALBAlbemarle Co20190503A4.802.771.291.831.480.94
ALBOAlbireo Phar20190503A135.3847.7332.1635.7215.5712.02
ALCAlcon Inc. O20190503A6.007.295.486.211.811.08
ALCOAlico Inc20190503A133.7382.3289.1089.10-6.78-6.78
ALDXAldeyra Ther20190503A42.5943.1819.6121.0523.5722.13
ALEALLETE, Inc.20190503A17.585.462.733.202.732.26
ALECAlector, Inc20190503A129.2476.7860.6455.2016.1521.58
ALEXAlexander &20190503A64.0120.327.9210.5412.409.78
ALFAAlphaClone A20190503ETF23.3835.0630.8435.004.220.06
ALGAlamo Group,20190503A44.2018.283.016.7315.2711.55
ALGNAlign Techno20190503A11.606.872.553.014.323.85
ALGRAllegro Merg20190503A63.8570.8834.5234.5236.3536.35
ALGTAllegiant Tr20190503A30.0213.416.047.187.376.23
ALIMAlimera Scie20190503A160.94132.0384.13114.2747.8917.76
ALJJALJ Regional20190503A436.74163.2995.54134.1267.7529.17
ALKAlaska Air G20190503A5.993.511.752.031.761.48
ALKSAlkermes Inc20190503A12.295.581.882.263.703.32
ALLThe Allstate20190503A4.172.101.341.230.760.87
ALLEAllegion Pub20190503A6.042.871.341.461.541.42
ALLKAllakos Inc.20190503A96.7130.7017.1218.4313.5912.27
ALLOAllogene The20190503A25.0428.994.645.8624.3623.13
ALLTAllot Ltd. O20190503A65.6638.21-4.07-4.4842.2942.69
ALLYAlly Financi20190503A3.473.031.341.531.691.50
ALNAAllena Pharm20190503A104.7566.7618.5053.4448.2613.32
ALNYAlnylam Phar20190503A14.0010.895.086.085.814.80
ALOAlio Gold In20190503A82.7772.9172.7076.670.21-3.75
ALOTAstroNova, I20190503A201.61157.19128.99140.7228.2016.47
ALPNAlpine Immun20190503A414.61290.60283.33283.337.277.27
ALRMAlarm.com Ho20190503A14.967.013.083.493.933.52
ALRNAileron Ther20190503A258.28178.54153.05157.7825.4920.76
ALSKAlaska Commu20190503A82.3855.9459.4954.70-3.551.24
ALSNALLISON TRAN20190503A5.853.870.790.923.082.95
ALTAltimmune, I20190503A65.8837.9817.9616.6420.0221.34
ALTMAltus Midstr20190503A67.8549.1532.2235.9816.9313.17
ALTRAltair Engin20190503A23.9318.398.9210.049.478.35
ALTSProShares Mo20190503ETF24.5017.8318.4217.83-0.600.00
ALTYGlobal X Sup20190503ETF35.61158.0382.2482.2475.7975.79
ALVAutoliv, Inc20190503A8.843.720.931.092.792.63
ALXAlexander's20190503A76.9039.5514.2018.9824.6820.68
ALXNAlexion Phar20190503A8.503.870.790.923.082.95
ALYAAlithya Grou20190503A255.95117.19118.25118.47-1.06-1.29
AMAntero Midst20190503A9.317.410.883.746.533.67
AMAGAMAG Pharmac20190503A25.6217.016.282.7910.7314.22
AMALAmalgamated20190503A97.8039.1033.0630.756.048.35
AMATApplied Mate20190503A2.422.950.351.422.601.53
AMBAAmbarella, I20190503A20.5417.455.737.5411.729.91
AMBCAmbac Financ20190503A14.319.392.562.826.826.58
AMCAMC ENTERTAI20190503A7.876.391.812.614.583.78
AMCAiShares Russ20190503ETF11.5013.0611.1312.421.940.65
AMCXAMC Networks20190503A12.685.74-4.09-3.729.839.46
AMDAdvanced Mic20190503A3.574.201.151.603.052.60
AMEAmetek, Inc.20190503A4.112.031.070.570.971.46
AMEDAmedisys Inc20190503A21.888.981.912.207.076.79
AMEHApollo Medic20190503A94.7848.6136.1139.3012.509.31
AMGAffiliated M20190503A10.053.841.441.692.402.14
AMGNAmgen Inc20190503A3.362.821.041.361.781.46
AMHAMERICAN HOM20190503A9.897.122.212.174.914.97
AMJJP Morgan Al20190503ETN4.413.641.511.732.131.91
AMKRAmkor Techno20190503A16.3821.789.2310.6612.5611.15
AMLPAlerian MLP20190503ETF10.166.265.225.421.050.84
AMNAMN Healthca20190503A18.3010.276.706.633.573.65
AMNBAmerican Nat20190503A157.4458.6041.9845.9716.6212.63
AMOTAllied Motio20190503A83.5247.379.198.5438.1838.83
AMPAmeriprise F20190503A5.793.181.851.921.331.27
AMPEAmpio Pharma20190503A95.71147.15144.90143.492.243.65
AMPHAmphastar Ph20190503A20.9811.570.17-0.0811.4011.65
AMRBAmerican Riv20190503A467.49353.92353.92353.920.000.00
AMRCAmeresco, In20190503A21.5310.90-0.122.4411.028.46
AMRHAmeri Holdin20190503A85.37121.2393.70106.3127.5314.92
AMRKA-Mark Preci20190503A460.37463.13463.13463.130.000.00
AMRSAmyris Inc.20190503A22.2928.097.116.9721.0021.15
AMRXAmneal Pharm20190503A17.227.940.400.397.547.55
AMSAmerican Sha20190503A142.8643.6043.6043.600.000.00
AMSCAmerican Sup20190503A29.3824.615.4314.6519.229.99
AMSFAMERISAFE, I20190503A38.8614.794.775.0410.039.75
AMSWAAmerican Sof20190503A47.8830.6416.3919.5914.2511.05
AMTAmerican Tow20190503A6.113.801.471.552.332.26
AMTBAmerant Banc20190503A265.08125.21119.25120.795.964.42
AMTBBAmerant Banc20190503A694.63356.31349.51349.516.806.80
AMTDTD Ameritrad20190503A2.722.14-0.280.052.422.09
AMTXAemetis, Inc20190503A315.72224.00197.19195.3826.8128.62
AMUETRACS Aleri20190503ETN17.7325.8825.6025.570.280.31
AMUBETRACS Aleri20190503ETN53.19
AMWDAmerican Woo20190503A29.0410.890.492.0311.389.83
AMZAInfraCap MLP20190503ETF17.5714.9010.3310.734.554.14
AMZNAmazon.Com I20190503A1.971.350.420.450.930.90
ANAutoNation,20190503A7.085.654.023.941.631.71
ANABAnaptysBio,20190503A50.7313.3512.1615.991.19-2.64
ANATAmerican Nat20190503A90.2438.6822.8525.4815.6913.05
ANDAAndina Acqui20190503A33.0271.4120.3820.3851.0351.03
ANDEAndersons In20190503A40.7117.8210.4011.767.436.07
ANETArista Netwo20190503A11.478.521.164.687.363.84
ANFAbercrombie20190503A7.593.801.411.962.401.85
ANGIANGI Homeser20190503A10.649.301.803.997.505.31
ANGLVanEck Vecto20190503ETF4.405.591.281.464.324.13
ANGOAngioDynamic20190503A17.9610.592.082.608.527.99
ANHAnworth Mort20190503A24.2620.8413.4313.467.357.34
ANIKAnika Therap20190503A66.1140.8314.5816.4526.2424.38
ANIPANI Pharmace20190503A41.6524.8110.7511.0314.0513.78
ANIXAnixa Biosci20190503A122.1076.7942.4145.5834.3831.21
ANSSAnsys Inc20190503A9.984.570.771.623.812.96
ANTMANTHEM, INC.20190503A8.104.591.411.783.182.70
ANYSphere 3D Co20190503A198.58130.65107.66115.1023.0015.55
AOAiShares Core20190503ETF5.573.193.343.49-0.15-0.30
AOBCAmerican Out20190503A12.8132.7725.6426.797.436.06
AOKiShares Core20190503ETF10.947.246.705.750.541.49
AOMiShares Core20190503ETF12.768.527.567.540.960.99
AONAon plc Clas20190503A3.801.550.260.521.291.03
AORiShares Core20190503ETF7.715.333.433.331.891.99
AOSA.O. Smith C20190503A5.202.991.131.461.861.53
AOSLAlpha and Om20190503A110.7178.4716.7044.2661.7734.21
APAmpco-Pittsb20190503A113.5573.2149.7649.8423.4523.37
APAApache Corpo20190503A4.273.53-0.580.594.122.95
APAMARTISAN PART20190503A14.2521.864.435.4217.4316.45
APDAir Products20190503A3.462.150.951.071.201.08
APDNApplied DNA20190503A294.16233.95190.46195.8743.4838.07
APEIAmerican Pub20190503A39.5315.355.666.609.698.75
APENApollo Endos20190503A1488.19701.05263.53155.67437.51545.38
APHAmphenol Cor20190503A3.571.670.300.621.371.04
APHAAphria Inc.20190503A14.2612.725.965.506.757.22
APLEApple Hospit20190503A6.745.102.442.962.662.14
APLSApellis Phar20190503A39.9724.309.056.2815.2518.01
APMAptorum Grou20190503A200.24143.03138.00138.035.025.00
APOApollo Globa20190503A5.152.970.360.772.612.20
APOGApogee Enter20190503A13.059.723.203.266.526.46
APPFAppFolio, In20190503A42.6831.6916.7621.5114.9310.18
APPNAppian Corpo20190503A17.0415.022.633.9612.3911.06
APPSDigital Turb20190503A28.2027.7314.1916.9813.5310.74
APRNBlue Apron H20190503A99.4079.0778.2378.240.850.83
APTAlpha Pro Te20190503A68.2448.2433.0431.6115.2116.64
APTOAptose Biosc20190503A90.9864.7940.4836.6824.3228.12
APTSPreferred Ap20190503A19.7410.371.992.548.387.83
APTVAptiv PLC20190503A3.702.390.610.911.771.47
APTXAptinyx Inc.20190503A61.4835.1812.6719.1622.5116.02
APVOAptevo Thera20190503A72.2673.7061.8268.7811.884.92
APWCAsia Pacific20190503A315.10275.85275.85275.850.000.00
APYApergy Corpo20190503A28.3211.183.684.237.496.95
APYXApyx Medical20190503A67.6946.2223.5324.4222.6921.80
AQBAquaBounty T20190503A114.87145.6072.3477.3773.2768.24
AQMSAqua Metals,20190503A55.1038.4812.2110.9326.2727.56
AQNAlgonquin Po20190503A9.839.265.695.433.573.83
AQSTAquestive Th20190503A193.3196.3167.1566.3629.1629.95
AQUAEvoqua Water20190503A15.1013.984.843.589.1310.40
ARANTERO RESOU20190503A13.9511.314.925.536.395.77
ARAAmerican Ren20190503A39.4423.084.415.3618.6717.72
ARAVAravive, Inc20190503A433.70191.8899.59124.5792.2967.31
ARAYAccuray Inco20190503A26.9013.577.968.725.614.85
ARCARC Document20190503A117.3375.6168.5769.967.045.65
ARCBArcBest Corp20190503A49.0727.5411.1413.1216.4014.42
ARCCAres Capital20190503A5.707.092.272.194.824.91
ARCEArco Platfor20190503A305.52160.1186.24138.4573.8721.65
ARCHArch Coal, I20190503A28.4513.505.887.327.636.19
ARCOARCOS DORADO20190503A24.067.5033.6218.32-26.13-10.82
ARCTArcturus The20190503A350.9595.1756.6759.8438.5035.33
ARDArdagh Group20190503A54.9120.339.1511.3211.189.01
ARDSAridis Pharm20190503A853.50381.43381.43381.430.000.00
ARDXArdelyx, Inc20190503A61.0047.2028.8530.4018.3516.80
AREAlexandria R20190503A9.134.082.402.751.681.33
ARECAMERICAN RES20190503A372.47237.20244.73244.73-7.53-7.53
ARESAres Managem20190503A10.016.710.280.446.436.28
ARGOArgo Group I20190503A21.629.216.887.232.331.98
ARGTGlobal X MSC20190503ETF24.4020.2815.2715.665.014.63
ARIAPOLLO COMME20190503A5.374.683.974.140.730.54
ARKFARK Fintech20190503ETF15.4610.739.479.151.271.58
ARKGARK Genomic20190503ETF15.7017.989.069.078.928.91
ARKKARK Innovati20190503ETF7.727.056.796.590.260.46
ARKQARK Autonomo20190503ETF16.3610.879.209.981.670.90
ARKRArk Restaura20190503A335.33121.02121.02128.130.00-7.11
ARKWARK Next Gen20190503ETF7.517.447.947.07-0.500.37
ARLAmerican Rea20190503A127.3966.9853.6353.6313.3513.35
ARLOArlo Technol20190503A26.0023.408.967.3914.4416.02
ARLPAlliance Res20190503A13.336.275.636.370.64-0.11
ARMKARAMARK20190503A4.082.550.681.501.881.05
ARNAArena Pharma20190503A26.9113.886.097.277.796.61
ARNCArconic Corp20190503A4.624.300.821.333.482.97
AROCArchrock Inc20190503A12.2816.9211.749.425.207.53
AROWArrow Financ20190503A115.2651.9246.1547.285.774.64
ARPOAerpio Pharm20190503A186.44145.4099.97107.1145.4338.28
ARRARMOUR Resid20190503A5.434.382.482.331.902.05
ARTNAArtesian Res20190503A237.66128.05104.79107.2123.2620.84
ARTWArts-Way Man20190503A267.3881.4681.4681.460.000.00
ARVNArvinas, Inc20190503A88.7033.0117.4219.2515.5913.76
ARWArrow Electr20190503A6.744.491.562.242.932.25
ARWRArrowhead Re20190503A14.1011.483.423.238.068.26
ARYAARYA Science20190503A44.72110.93196.84196.84-85.91-85.91
ASBAssociated B20190503A4.794.210.931.643.292.57
ASCARDMORE SHIP20190503A34.2017.44-0.152.6617.5914.78
ASEAGlobal X FTS20190503ETF295.91116.82140.52140.52-23.70-23.70
ASETFlexShares R20190503ETF63.5568.3768.3768.370.000.00
ASFIAsta Funding20190503A215.0577.2177.2177.210.000.00
ASGNASGN Incorpo20190503A17.696.092.973.373.122.72
ASHAshland Glob20190503A10.454.471.742.302.742.18
ASHRXtrackers Ha20190503ETF3.422.761.982.090.780.66
ASHSXtrackers Ha20190503ETF9.154.894.114.480.780.42
ASHXXtrackers MS20190503ETF52.6669.8657.7162.4112.147.45
ASIXAdvanSix Inc20190503A63.5728.218.6012.0119.6216.20
ASMAvino Silver20190503A162.58149.4495.3698.1554.0851.29
ASMBAssembly Bio20190503A72.5539.2223.3024.9115.9214.32
ASNAAscena Retai20190503A77.5166.4727.5030.6138.9735.86
ASPNAspen Aeroge20190503A145.05105.9237.6974.1368.2331.79
ASPSAltisource P20190503A67.7039.115.665.8733.4533.24
ASPUASPEN GROUP,20190503A102.56102.7548.7750.3353.9852.42
ASRTAssertio The20190503A23.1323.0011.058.6611.9514.36
ASRVAmeriServ Fi20190503A49.2757.9459.5059.50-1.57-1.57
ASTCAstrotech Co20190503A274.19412.93400.35385.2912.5827.64
ASTEAstec Indust20190503A30.5815.285.085.8010.209.48
ASURAsure Softwa20190503A66.8547.9321.0621.1526.8726.77
ASYSAmtech Syste20190503A71.9463.5430.9941.3332.5522.21
ATAtlantic Pow20190503A41.9536.0319.1422.6916.7213.34
ATECAlphatec Hol20190503A97.3852.1637.2034.3314.9617.83
ATENA10 NETWORKS20190503A18.3612.768.479.014.293.74
ATESTCTest Symbol20190503A23.7312.1011.9912.100.110.00
ATESTGTEST SYMBOL20190503A25.8114.8314.7314.770.110.06
ATGEAdtalem Glob20190503A23.9014.568.707.725.856.83
ATHAthene Holdi20190503A4.412.000.030.711.971.29
ATHXAthersys, In20190503A67.7953.7235.7428.3617.9725.36
ATIAllegheny Te20190503A6.804.771.822.052.942.71
ATIFATIF Holding20190503A635.53467.86367.60365.07100.25102.79
ATKRAtkore Inter20190503A15.968.152.533.375.614.78
ATLCAtlanticus H20190503A224.99265.84225.83230.5640.0135.28
ATLOAMES Nationa20190503A394.53270.55255.19255.7215.3714.83
ATMPiPath Select20190503ETF12.7813.5013.8814.07-0.38-0.57
ATNIATN Internat20190503A50.4129.3317.1621.3012.178.03
ATNMActinium Pha20190503A101.56135.1272.5299.0062.6036.12
ATNXAthenex, Inc20190503A30.3441.0811.7812.8029.2928.28
ATOAtmos Energy20190503A5.032.550.750.531.802.02
ATOMAtomera Inco20190503A241.03172.4059.7754.69112.64117.71
ATOSAtossa Thera20190503A116.3067.9446.6647.6821.2820.26
ATRAptarGroup,20190503A13.646.382.303.604.092.78
ATRAAtara Biothe20190503A39.7415.425.808.409.637.03
ATRCAtriCure, In20190503A23.3112.396.036.506.365.89
ATRIAtrion Corp20190503A5.382.512.143.12-0.07-0.11
ATROAstronics Co20190503A34.3112.336.997.415.344.92
ATRSAntares Phar20190503A34.7431.95-2.6311.6034.5720.34
ATSGAir Transpor20190503A21.417.523.763.733.763.78
ATTOAtento S.A.20190503A74.5837.2812.2818.5525.0018.73
ATUSAltice USA,20190503A5.843.890.090.653.803.24
ATVIActivision B20190503A4.784.581.362.453.222.13
ATXIAvenue Thera20190503A272.24243.93158.10158.1085.8385.83
AUBNAuburn Natio20190503A469.33125.75101.55122.2724.203.47
AUDCAudioCodes L20190503A24.2413.392.354.3911.049.00
AUGAuryn Resour20190503A137.67104.6663.1266.9441.5437.71
AUMNGolden Miner20190503A159.27145.58144.00143.821.581.76
AUPHAurinia Phar20190503A17.6115.7510.3210.115.425.64
AUSFGlobal X Ada20190503ETF25.9328.0526.4426.421.611.63
AUTOAutoWeb, Inc20190503A243.1085.4126.1048.4259.3136.99
AUYYamana Gold,20190503A48.2035.9523.5325.0712.4010.85
AVAAvista Corpo20190503A9.724.241.311.592.922.65
AVAVAeroVironmen20190503A22.8210.806.526.074.274.72
AVBAvalonBay Co20190503A9.083.361.421.551.941.81
AVCOAvalon Globo20190503A127.42104.9389.4089.5915.5215.34
AVDAmerican Van20190503A30.6014.494.795.899.708.60
AVEOAVEO Pharmac20190503A28.1422.0416.4517.245.594.81
AVGOBroadcom Inc20190503A5.397.393.964.213.433.18
AVGRAvinger, Inc20190503A59.3760.4147.7050.8712.719.54
AVIDAvid Technol20190503A27.6116.054.417.2111.648.84
AVLRAvalara, Inc20190503A24.128.974.135.004.833.96
AVNSAvanos Medic20190503A21.819.545.435.804.113.74
AVNWAviat Networ20190503A239.11211.1099.5499.54111.56111.56
AVROAVROBIO, Inc20190503A161.2059.1044.1946.7814.9112.32
AVTAvnet, Inc.20190503A9.364.080.541.483.542.60
AVXLAnavex Life20190503A70.0850.7136.3939.0614.3211.64
AVYAvery Dennis20190503A7.525.570.981.204.594.37
AVYAAvaya Holdin20190503A10.367.662.032.415.645.25
AWIArmstrong Wo20190503A8.033.662.202.221.461.43
AWKAmerican Wat20190503A4.992.571.151.401.431.17
AWRAmerican Sta20190503A17.947.613.063.614.554.00
AWREAware Inc20190503A286.93180.71180.71180.710.000.00
AWTMAware Ultra-20190503ETF6.425.975.975.970.000.00
AWXAvalon Holdi20190503A209.38134.18119.45120.1314.7214.05
AXAxos Financi20190503A18.5610.684.036.136.644.55
AXASAbraxas Petr20190503A76.9568.9229.9528.8038.9840.15
AXDXAccelerate D20190503A41.1321.817.038.3514.7813.46
AXEAnixter Inte20190503A20.307.130.041.227.095.91
AXGNAxogen, Inc.20190503A45.3624.158.2416.1915.917.96
AXGTAxovant Gene20190503A88.9284.8852.4864.4732.4120.40
AXJLWisdomTree A20190503ETF18.535.96-2.20-2.208.158.15
AXLAmerican Axl20190503A12.099.624.294.155.335.48
AXNXAxonics Modu20190503A137.5156.6638.7241.8317.9414.83
AXPAmerican Exp20190503A1.881.39-0.62-0.242.011.63
AXRAMREP Corpor20190503A188.54152.46150.34149.792.122.67
AXSAxis Capital20190503A6.902.601.081.031.521.56
AXSMAxsome Thera20190503A27.3217.449.999.017.458.43
AXTAAxalta Coati20190503A4.256.010.661.265.364.76
AXTIAXT Inc20190503A31.5717.899.359.008.548.88
AXUAlexco Resou20190503A98.1177.3961.5631.7015.8445.69
AYAtlantica Yi20190503A11.046.07-0.650.396.725.68
AYIAcuity Brand20190503A12.104.973.332.961.632.01
AYTUAytu BioScie20190503A85.3363.7843.2053.3720.5710.41
AYXAlteryx, Inc20190503A12.406.724.804.841.921.88
AZOAutoZone, In20190503A14.757.713.915.323.712.37
AZPNAspen Techno20190503A10.144.281.942.332.341.95
AZREAzure Power20190503A151.72154.3686.12112.0168.2542.35
AZRXAzurRx BioPh20190503A106.5770.1560.1341.0410.0229.12
AZZAZZ Inc.20190503A27.389.363.423.775.945.59
BBarnes Group20190503A12.816.111.121.825.004.29
BABoeing Compa20190503A3.291.741.251.260.490.47
BABInvesco Taxa20190503ETF5.344.023.403.410.620.61
BACBank of Amer20190503A3.253.491.301.462.192.03
BAHBooz Allen H20190503A4.785.942.333.363.602.57
BALiPath Series20190503ETN32.0914.4513.0012.181.462.27
BAMBrookfield A20190503A2.204.833.294.491.550.35
BANCBanc of Cali20190503A15.798.343.673.774.674.57
BANDBandwidth In20190503A48.6021.175.1712.9816.008.19
BANFBancfirst Co20190503A54.1920.5115.1615.405.365.11
BANRBanner Corp.20190503A22.987.977.398.890.58-0.92
BANXStoneCastle20190503A101.1943.4138.5938.594.814.81
BAPCredicorp LT20190503A48.0317.8012.0712.715.735.09
BAPRInnovator S&20190503ETF34.9320.7920.7020.700.090.09
BASIBioanalytica20190503A233.3785.3259.9966.4525.3318.87
BATRALiberty Medi20190503A30.5337.468.528.6828.9428.78
BATRKLiberty Medi20190503A20.7443.547.957.7935.6035.75
BATTAmplify Adva20190503ETF39.0124.9224.5923.880.331.04
BAXBaxter Inter20190503A3.111.930.821.051.100.88
BBBlackBerry L20190503A10.747.754.734.453.023.30
BBAXJPMorgan Bet20190503ETF14.274.530.964.523.580.01
BBBYBed Bath & B20190503A6.376.211.741.824.474.38
BBCVirtus LifeS20190503ETF49.2486.3220.1589.0966.17-2.77
BBCAJPMorgan Bet20190503ETF5.053.892.732.881.161.01
BBCPConcrete Pum20190503A153.3758.5952.0352.036.566.56
BBEUJPMorgan Bet20190503ETF4.614.453.433.831.020.62
BBGIBeasley Broa20190503A197.68107.97106.35106.431.611.54
BBHVanEck Vecto20190503ETF7.544.882.222.252.662.63
BBJPJPMorgan Bet20190503ETF4.352.751.661.911.090.84
BBPVirtus LifeS20190503ETF32.5616.5517.0520.14-0.49-3.59
BBREJPMorgan Bet20190503ETF4.263.532.842.950.690.59
BBSAJPMorgan Bet20190503ETF6.625.475.475.470.000.00
BBSIBarrett Busi20190503A70.3627.5310.2211.2117.3116.32
BBUBrookfield B20190503A43.8023.9915.9215.718.078.28
BBUSJPMorgan Bet20190503ETF3.888.468.468.460.000.00
BBWBuild-A-Bear20190503A74.7831.9613.4518.3318.5113.64
BBXBBX Capital20190503A32.4512.207.707.534.504.68
BBYBest Buy Com20190503A3.552.220.740.821.471.40
BCBrunswick Co20190503A7.283.900.921.382.992.52
BCBPBCB Bancorp20190503A58.3127.435.5612.2421.8815.20
BCCBoise Cascad20190503A17.568.593.794.284.814.32
BCDAberdeen Sta20190503ETF17.1511.329.4211.811.90-0.49
BCEBCE, Inc.20190503A2.382.210.800.871.411.34
BCEIBONANZA CREE20190503A28.9413.166.617.466.555.70
BCIAberdeen Sta20190503ETF11.056.648.366.79-1.72-0.15
BCLIBrainstorm C20190503A80.3039.8114.9213.2524.8926.56
BCMiPath Pure B20190503ETN27.065.424.415.421.010.00
BCMLBayCom Corp20190503A339.83119.5193.3393.3226.1926.19
BCOThe Brink's20190503A11.163.981.031.242.942.74
BCOMB Communicat20190503A476.85262.24220.70220.7041.5441.54
BCORBlucora, Inc20190503A22.9110.671.212.249.468.43
BCOVBrightcove,20190503A30.6727.7814.4415.1113.3312.67
BCOW1895 Bancorp20190503A72.49
BCPCBalchem Corp20190503A92.0451.3129.0234.4822.2916.84
BCRXBioCryst Pha20190503A22.9318.515.566.2912.9512.22
BCSFBain Capital20190503A54.4329.0824.6525.314.433.78
BCTFBancorp 34,20190503A133.5282.48116.61116.61-34.13-34.13
BDCBelden Inc.20190503A15.676.714.424.662.292.05
BDCSUBS AG Excha20190503ETN51.31240.7137.26240.31203.450.40
BDCZETRACS Wells20190503ETN51.71
BDGEBridge Banco20190503A92.2933.1520.0623.0213.0910.13
BDLFlanigan's E20190503A395.76199.81199.81199.810.000.00
BDNBrandywine R20190503A6.804.392.172.582.221.81
BDRBlonder Tong20190503A613.45267.89121.03109.18146.86158.71
BDSIBioDelivery20190503A23.8331.209.8910.5421.3120.67
BDXBecton, Dick20190503A4.902.460.580.921.881.54
BEBloom Energy20190503A21.2012.131.013.9811.118.15
BEATBioTelemetry20190503A19.9519.045.524.7613.5214.28
BECNBeacon Roofi20190503A12.114.760.421.074.343.69
BELFABel Fuse Inc20190503A595.24501.77452.86484.1848.9117.60
BELFBBel Fuse Inc20190503A110.6065.2454.0455.7511.209.49
BENFranklin Res20190503A3.222.680.760.901.921.78
BEPBrookfield R20190503A6.053.651.321.582.332.07
BERYBerry Global20190503A5.063.090.711.012.382.08
BFABrown-Forman20190503A50.5233.0229.7328.813.294.21
BFBBrown-Forman20190503A6.313.511.731.991.791.52
BFAMBRIGHT HORIZ20190503A15.258.253.422.024.846.24
BFCBank First C20190503A192.5688.1294.7784.94-6.653.18
BFINBankFinancia20190503A58.2725.4519.0322.786.422.67
BFITGlobal X Hea20190503ETF100.4340.6436.4736.474.184.18
BFORBarron's 40020190503ETF17.6811.089.177.211.913.87
BFSSaul Centers20190503A106.4241.9920.1725.5221.8316.47
BFSTBusiness Fir20190503A114.2150.7221.5735.4429.1515.28
BGBunge Limite20190503A5.063.070.911.742.151.33
BGCPBGC Partners20190503A18.4917.3910.4310.676.976.73
BGFVBig 5 Sporti20190503A72.7674.4028.2930.6246.1143.78
BGGBriggs & Str20190503A16.5710.514.394.696.135.82
BGIBirks Group20190503A509.81163.2925.1225.12138.16138.16
BGRNiShares Glob20190503ETF7.903.943.933.930.010.01
BGSB&G Foods, I20190503A13.2927.5126.4226.151.131.37
BGSFBG Staffing20190503A88.8253.5427.6539.2925.8914.26
BHBiglari Hold20190503A122.2669.5558.9260.9510.638.60
BHABiglari Hold20190503A
BHBBar Harbor B20190503A167.1063.1854.3258.988.864.20
BHCBausch Healt20190503A4.984.431.271.213.173.23
BHEBenchmark El20190503A10.935.900.980.384.925.52
BHFBrighthouse20190503A7.586.201.852.134.354.07
BHLBBerkshire Hi20190503A12.3422.5917.6621.564.931.05
BHRBraemar Hote20190503A38.6626.728.5711.7418.1514.99
BHTGBioHiTech Gl20190503A318.02306.79178.39187.04128.40119.75
BHVNBiohaven Pha20190503A25.797.834.235.143.602.70
BIBProShares Ul20190503ETF14.758.421.561.696.866.73
BIBLInspire 10020190503ETF31.5812.6612.6612.660.000.00
BICKFirst Trust20190503ETF79.9986.6586.3986.390.260.26
BIGBig Lots, In20190503A7.423.601.261.692.341.92
BIIBBiogen Inc.20190503A5.704.961.592.253.372.71
BILSPDR Bloombe20190503ETF1.090.830.830.830.000.00
BIMIBOQI Interna20190503A265.88160.39153.20144.787.1915.61
BIOBio-Rad Labo20190503A28.4312.116.957.365.164.74
BIOBBio-Rad Labo20190503A107.09
BIOCBiocept, Inc20190503A73.7196.6764.2974.4732.3922.21
BIOLBiolase, Inc20190503A257.58218.21213.06215.835.152.38
BIOXBioceres Cro20190503A315.73134.5094.2699.7040.2334.79
BIPBrookfield I20190503A7.535.341.551.543.803.81
BISProShares Ul20190503ETF24.3315.6012.5713.603.042.00
BIVVanguard Int20190503ETF1.270.830.460.460.370.38
BIZDVanEck Vecto20190503ETF16.8543.4642.7242.150.751.31
BJBJs Wholesal20190503A13.686.001.292.284.713.71
BJANInnovator S&20190503ETF27.2717.0017.0013.490.003.50
BJKVanEck Vecto20190503ETF37.6260.1021.3021.3038.8138.81
BJRIBJ's Restaur20190503A11.995.841.792.724.053.11
BJULInnovator S&20190503ETF13.5310.3510.5310.51-0.17-0.16
BKBank of New20190503A2.152.450.720.821.731.64
BKCCBlackRock Ca20190503A20.9722.2217.8217.774.414.45
BKDBrookdale Se20190503A16.1812.873.636.159.246.73
BKEThe Buckle,20190503A12.047.382.572.464.814.91
BKEPBlueknight E20190503A102.1590.0388.1388.361.901.66
BKFiShares MSCI20190503ETF13.4711.829.9010.061.921.76
BKHBlack Hills20190503A17.177.303.484.023.823.28
BKIBlack Knight20190503A6.252.051.181.760.870.29
BKLNInvesco Seni20190503ETF4.352.751.962.220.780.52
BKNGBooking Hold20190503A10.624.862.853.011.941.79
BKSCBank of Sout20190503A337.37548.79484.78522.4864.0026.31
BKTIBK Technolog20190503A87.5739.7539.7539.750.000.00
BKUBankunited,20190503A5.293.822.112.301.711.52
BKYIBIO-key Inte20190503A745.99484.96480.37468.174.5916.78
BLBlackLine, I20190503A18.838.334.054.514.283.82
BLBDBlue Bird Co20190503A52.4931.4014.8215.9316.5815.46
BLCMBellicum Pha20190503A56.3741.0833.0934.527.996.55
BLCNReality Shar20190503ETF18.9312.0010.7110.441.281.56
BLDTopBuild Cor20190503A24.008.011.833.806.184.21
BLDPBallard Powe20190503A29.8123.8713.1312.1610.7311.69
BLDRBuilders Fir20190503A13.3216.924.743.9912.1812.94
BLESInspire Glob20190503ETF151.9077.9077.9077.900.000.00
BLFSBioLife Solu20190503A69.0848.3623.4823.9824.8924.39
BLHYVirtus Newfl20190503ETF61.6832.0429.7031.142.340.90
BLINBridgeline D20190503A167.08122.8381.4696.0641.3726.77
BLKBlackrock, I20190503A8.083.491.621.691.871.80
BLKBBlackbaud, I20190503A23.1211.30-2.501.8913.809.40
BLLBall Corpora20190503A2.792.440.901.051.541.40
BLMNBloomin' Bra20190503A7.287.272.833.364.453.92
BLNKBlink Chargi20190503A72.0947.0636.9338.5610.128.49
BLOKAmplify Tran20190503ETF15.3710.649.919.910.730.73
BLPHBellerophon20190503A93.1793.6788.6888.684.994.98
BLUEbluebird bio20190503A34.4311.104.535.696.565.41
BLVVanguard Lon20190503ETF2.941.840.740.721.101.12
BLXBanco Latino20190503A33.0816.8011.7811.995.034.81
BMCHBMC Stock Ho20190503A14.807.463.443.564.033.90
BMIBadger Meter20190503A20.328.825.005.543.833.28
BMLPDorsey Wrigh20190503ETF45.4332.9532.9532.950.000.00
BMOBank of Mont20190503A1.591.961.241.020.720.94
BMRABIOMERICA IN20190503A112.2354.567.747.7446.8246.82
BMRCBank of Mari20190503A61.3830.7721.3525.399.425.38
BMRNBioMarin Pha20190503A10.158.341.563.026.785.32
BMTCBryn Mawr Ba20190503A34.2312.955.125.687.827.27
BMYBristol-Myer20190503A2.112.221.221.141.001.08
BNDVanguard Tot20190503ETF1.241.430.560.520.900.91
BNDCFlexShares C20190503ETF28.379.068.688.680.380.38
BNDWVanguard Tot20190503ETF4.992.112.032.030.080.08
BNDXVanguard Tot20190503ETF1.790.910.770.770.140.14
BNEDBarnes & Nob20190503A30.6422.353.116.4219.2415.93
BNFTBenefitfocus20190503A22.5526.696.677.0420.0219.65
BNGOBionano Geno20190503A723.58583.10460.93464.21122.17118.89
BNKDMicroSectors20190503ETN20.27
BNKOMicroSectors20190503ETN14.9214.057.03-3.527.0317.57
BNKUMicroSectors20190503ETN17.187.26-2.96-1.6510.228.91
BNKZMicroSectors20190503ETN16.25
BNSBank of Nova20190503A1.861.900.640.851.251.04
BNSOBonso Electr20190503A71.30240.53241.10241.10-0.58-0.58
BOCHBank of Comm20190503A91.1455.6930.5936.9525.1018.74
BOCTInnovator S&20190503ETF18.017.582.522.365.065.22
BOHBank of Hawa20190503A13.876.391.341.305.065.09
BOKFBOK Financia20190503A20.628.450.330.998.127.46
BOMNBoston Omaha20190503A115.2877.6941.1344.5736.5633.12
BONDPIMCO Active20190503ETF1.811.301.921.75-0.62-0.45
BOOMDMC Global I20190503A25.8917.8311.9612.635.875.20
BOOTBoot Barn Ho20190503A12.326.632.992.803.643.82
BOSCB.O.S. Bette20190503A250.5791.0677.2877.2813.7813.78
BOSSGlobal X Fou20190503ETF182.5686.8486.8486.840.000.00
BOTJBank of the20190503A350.89238.02238.02238.020.000.00
BOTZGlobal X Fun20190503ETF4.665.892.132.333.763.56
BOUTInnovator IB20190503ETF63.2742.2438.1742.244.070.00
BOXBOX, INC.20190503A7.435.512.443.043.072.47
BOXLBoxlight Cor20190503A128.97124.62108.34128.5416.28-3.91
BPFHBoston Priva20190503A12.5210.612.302.498.318.11
BPMCBlueprint Me20190503A36.6316.617.438.929.187.69
BPMPBP Midstream20190503A19.429.898.188.281.721.62
BPMXBioPharmX Co20190503A148.03130.65113.90111.4816.7519.17
BPOPPopular Inc20190503A8.297.011.812.085.204.93
BPRNThe Bank of20190503A149.4069.4264.0564.055.375.37
BPTBP Prudhoe B20190503A41.0826.373.536.0022.8420.38
BPTHBio-Path Hol20190503A95.8471.9543.5146.7828.4525.18
BPYBrookfield P20190503A4.944.40-0.020.714.413.69
BRBroadridge F20190503A5.302.420.610.911.801.51
BRCBrady Corpor20190503A13.996.402.603.253.813.15
BREWCraft Brew A20190503A27.5227.01-1.17-0.8628.1827.88
BRFVanEck Vecto20190503ETF36.2668.7750.4251.3118.3517.45
BRGBluerock Res20190503A19.5012.846.706.486.146.35
BRIDBridgford Fo20190503A518.49224.33225.40224.73-1.06-0.40
BRKABerkshire Ha20190503A0.020.06
BRKBBERKSHIRE HA20190503A2.181.501.211.210.290.28
BRKLBrookline Ba20190503A14.2322.672.734.1619.9418.51
BRKRBruker Corpo20190503A19.2121.8314.9618.916.882.93
BRKSBrooks Autom20190503A12.666.744.305.252.441.49
BRNBarnwell Ind20190503A410.27277.48149.99149.99127.49127.49
BROBrown & Brow20190503A3.612.891.091.201.801.69
BROGBrooge Energ20190503A29.75
BRPABig Rock Par20190503A63.1541.0544.0944.09-3.04-3.04
BRQSBorqs Techno20190503A1467.96462.80-110.05-110.05572.84572.84
BRTBRT Apartmen20190503A77.6550.0826.4530.5223.6319.56
BRXBRIXMOR PROP20190503A5.594.221.511.072.713.14
BRYBerry Corpor20190503A34.2115.395.309.9410.095.46
BRZUDirexion Dai20190503ETF5.473.911.151.942.761.97
BSAEInvesco Bull20190503ETF27.9013.8613.8613.860.000.00
BSBEInvesco Bull20190503ETF19.3813.3811.9611.961.421.42
BSCEInvesco Bull20190503ETF40.4424.9224.9224.920.000.00
BSCKInvesco Bull20190503ETF4.973.732.722.721.011.01
BSCLInvesco Bull20190503ETF5.043.473.113.040.360.43
BSCMInvesco Bull20190503ETF5.204.354.334.330.020.02
BSCNInvesco Bull20190503ETF8.074.534.404.390.130.14
BSCOInvesco Bull20190503ETF6.944.324.124.120.210.21
BSCPInvesco Bull20190503ETF10.658.768.878.78-0.11-0.02
BSCQInvesco Bull20190503ETF12.8210.3210.3210.320.000.00
BSCRInvesco Bull20190503ETF16.5111.6111.0411.820.57-0.22
BSCSInvesco Bull20190503ETF17.116.946.946.940.000.00
BSDEInvesco Bull20190503ETF64.5841.1641.1641.160.000.00
BSETBassett Furn20190503A109.3274.6748.6648.4526.0126.23
BSGMBioSig Techn20190503A90.8492.1390.9590.501.181.62
BSIGBrightSphere20190503A23.4915.798.549.377.256.42
BSJKInvesco Bull20190503ETF7.056.134.454.451.681.68
BSJLInvesco Bull20190503ETF5.553.392.922.920.470.47
BSJMInvesco Bull20190503ETF14.296.246.016.070.240.18
BSJNInvesco Bull20190503ETF14.137.327.057.430.27-0.11
BSJOInvesco Bull20190503ETF26.0421.8219.3320.102.491.72
BSJPInvesco Bull20190503ETF29.7725.1224.9124.910.210.21
BSJQInvesco Bull20190503ETF26.559.959.959.950.000.00
BSMBlack Stone20190503A25.3411.457.388.194.073.26
BSQRBSQUARE Corp20190503A235.66173.52142.21142.2131.3131.31
BSRRSierra Banco20190503A94.8648.8932.9141.0215.987.87
BSTCBioSpecifics20190503A109.9059.7047.9749.7511.739.95
BSVVanguard Sho20190503ETF1.271.161.111.110.050.05
BSVNBank7 Corp.20190503A98.7962.5054.5654.687.947.82
BSXBoston Scien20190503A2.743.461.731.681.741.78
BTAIBioXcel Ther20190503A391.10151.2844.3045.22106.98106.06
BTALAGFiQ U.S. M20190503ETF25.7414.20-2.0610.2116.263.99
BTEBaytex Energ20190503A49.3040.2017.1417.5423.0122.52
BTECPrincipal He20190503ETF34.0924.5028.9428.94-4.44-4.44
BTGB2Gold Corp.20190503A37.6029.0818.1818.9910.9110.10
BTNBallantyne S20190503A363.08257.29256.25283.431.04-26.14
BTUPeabody Ener20190503A12.317.271.702.505.574.77
BURLBURLINGTON S20190503A7.593.571.022.012.551.56
BUSEFirst Busey20190503A22.0611.926.066.135.875.79
BUYUSCF SummerH20190503ETF167.6981.1553.0159.8928.1421.26
BUYNUSCF SummerH20190503ETF86.47
BVBrightView H20190503A31.749.699.257.540.452.16
BVALBrand Value20190503ETF15.264.245.006.40-0.76-2.16
BVSNBroadvision20190503A106.92244.78133.38230.80111.3913.97
BWBabcock & Wi20190503A118.3778.6356.4057.9322.2320.70
BWABorgWarner I20190503A4.004.790.191.004.603.80
BWBBridgewater20190503A52.5426.8423.4419.003.407.84
BWENBroadwind En20190503A128.4856.3652.5455.883.830.48
BWFGBankwell Fin20190503A103.3058.8743.3644.0715.5014.79
BWLABowl America20190503A540.46384.19402.65402.65-18.47-18.47
BWXSPDR Bloombe20190503ETF4.023.112.462.330.650.78
BWXTBWX Technolo20190503A7.162.841.982.050.860.79
BWZSPDR Bloombe20190503ETF35.6118.3418.2618.340.080.00
BXThe Blacksto20190503A3.933.972.362.281.611.69
BXCBlueLinx Hol20190503A56.4025.619.7012.0115.9113.60
BXGBluegreen Va20190503A35.5817.065.586.4511.4810.61
BXMTBlackstone M20190503A3.012.400.730.861.681.55
BXPBoston Prope20190503A8.232.821.481.611.341.21
BXSBancorpSouth20190503A10.094.441.561.812.882.63
BYByline Banco20190503A23.0314.207.8410.226.404.02
BYDBoyd Gaming20190503A10.665.292.092.463.202.83
BYFCBroadway Fin20190503A279.97125.1455.1555.1569.9969.99
BYLDiShares Yiel20190503ETF14.0710.9510.3610.530.590.41
BYNDBeyond Meat,20190503A29.0126.646.9911.9719.6614.67
BYSIBeyondSpring20190503A340.09206.84156.19177.4750.6529.37
BZHBeazer Homes20190503A19.2919.416.406.6613.0312.76
BZQProShares Ul20190503ETF9.226.146.324.65-0.191.48
CCitigroup In20190503A1.611.910.690.911.221.00
CAAPCorporacion20190503A71.0131.1124.0630.487.040.62
CAASChina Automo20190503A218.61125.13129.66125.16-4.53-0.03
CABOCable One, I20190503A22.7617.2214.0115.592.821.74
CACCamden Natio20190503A52.0126.9712.5812.6814.3914.29
CACCCredit Accep20190503A20.439.661.621.728.047.94
CACGClearBridge20190503ETF27.5617.2814.1714.183.113.10
CACICACI INTERNA20190503A19.058.944.146.104.812.84
CADECadence Banc20190503A5.694.871.882.172.992.70
CAECAE INC20190503A7.794.371.121.083.253.29
CAGConagra Bran20190503A3.773.401.341.492.061.91
CAHCardinal Hea20190503A3.232.110.330.511.781.61
CAICAI Internat20190503A29.0414.014.074.079.949.94
CAKECheesecake F20190503A8.5014.203.461.9910.7512.22
CALCaleres Inc20190503A14.815.372.333.023.042.35
CALACalithera Bi20190503A68.5839.3914.4216.2224.9723.17
CALFPacer US Sma20190503ETF10.427.829.077.99-1.26-0.17
CALMCal-Maine Fo20190503A14.5916.503.794.3212.7212.18
CALXCALIX, INC.20190503A29.8015.518.789.376.746.14
CAMPCalAmp Corp.20190503A18.1628.44-3.84-0.0332.2728.47
CAMTCamtek Ltd20190503A30.9119.059.4911.579.567.48
CAPEiPath Shille20190503ETN14.659.479.399.470.080.00
CAPLCrossAmerica20190503A33.2422.2113.0315.919.186.30
CAPRCapricor The20190503A183.17141.14121.42121.2019.7219.93
CARAvis Budget20190503A9.4410.934.535.376.405.56
CARACara Therape20190503A17.2610.424.214.646.215.78
CARECARTER BANK20190503A207.8898.8793.6394.875.244.00
CARGCarGurus, In20190503A16.0110.842.782.878.067.97
CAROCarolina Fin20190503A81.5730.0417.5420.9812.499.06
CARSCars.com Inc20190503A11.216.394.137.132.25-0.74
CARVCarver Banco20190503A825.61256.13256.13256.130.000.00
CARZFirst Trust20190503ETF38.5320.2818.9118.911.371.37
CASACasa Systems20190503A24.0814.76-4.93-1.0219.7015.79
CASHMeta Financi20190503A18.4515.030.602.2314.4312.80
CASICASI Pharmac20190503A86.8646.9918.2325.3628.7621.63
CASSCass Informa20190503A56.7627.0317.4619.159.577.87
CASYCasey's Gene20190503A20.356.183.783.252.402.93
CATCaterpillar20190503A2.461.540.570.680.970.86
CATBCatabasis Ph20190503A132.3885.9645.8251.4140.1434.56
CATCCAMBRIDGE BA20190503A145.7450.5932.5334.5918.0616.01
CATHGlobal X S&P20190503ETF11.244.663.944.200.720.46
CATMCardtronics20190503A42.8621.241.136.8220.1114.42
CATOCATO CORP20190503A24.5610.731.343.899.396.84
CATSCatasys Inc.20190503A69.6750.5038.3737.6612.1412.85
CATYCathay Gener20190503A11.5713.593.924.349.669.24
CBChubb Limite20190503A3.691.67-0.030.141.701.54
CBANColony Bankc20190503A340.37150.56151.13151.13-0.57-0.57
CBATCBAK Energy20190503A204.77119.2593.4899.1825.7720.07
CBAYCymabay Ther20190503A27.1717.07-2.49-1.3619.5618.44
CBBCincinnati B20190503A34.0713.834.315.529.528.31
CBFVCB Financial20190503A143.1679.8170.0069.879.819.94
CBIOCatalyst Bio20190503A48.6531.0516.0316.1015.0214.95
CBLCBL& Associa20190503A82.4666.3944.0246.4022.3419.92
CBLICleveland Bi20190503A447.18145.83158.81162.84-12.98-17.01
CBMBCBM Bancorp,20190503A57.3641.9641.9641.960.000.00
CBMGCellular Bio20190503A144.1361.6044.2745.6917.3315.92
CBNKCapital Banc20190503A420.55205.05175.66170.9029.3934.15
CBOECboe Global20190503A10.675.351.491.553.863.79
CBONVanEck Vecto20190503ETF55.5928.6828.6828.680.000.00
CBRECBRE GROUP,20190503A4.612.230.821.061.411.17
CBRLCracker Barr20190503A9.955.061.721.503.333.55
CBTCabot Corpor20190503A17.809.095.155.553.943.54
CBTXCBTX, Inc. C20190503A74.4435.6915.1314.8020.5620.89
CBUCommunity Ba20190503A15.986.612.723.323.893.29
CBZCBIZ, Inc.20190503A20.797.452.833.144.624.31
CCThe Chemours20190503A12.536.672.963.813.712.86
CCBCoastal Fina20190503A388.76318.31318.31318.310.000.00
CCBGCapital City20190503A73.4139.6728.2328.8411.4410.83
CCCClarivate An20190503A112.7416.5714.6014.401.982.17
CCCLChina Cerami20190503A194.39189.4792.6997.7496.7891.73
CCDCalamos Dyna20190503A29.8618.5212.9713.485.555.04
CCEPCoca-Cola Eu20190503A3.291.850.370.521.481.32
CCFChase Corpor20190503A111.4556.5148.6453.147.873.36
CCHCollier Cree20190503A99.1679.8489.8489.84-10.00-10.00
CCICrown Castle20190503A4.982.201.071.271.130.93
CCJCameco Corpo20190503A9.3110.255.723.414.546.84
CCKCrown Holdin20190503A6.432.390.340.512.051.87
CCLCarnival Cor20190503A2.061.500.530.520.970.97
CCLPCSI Compress20190503A74.9534.2512.6716.4521.5917.81
CCMPCabot Microe20190503A20.588.122.793.665.334.46
CCNECNB Financia20190503A189.5295.0082.3378.7112.6616.29
CCOClear Channe20190503A91.9796.6087.3588.449.258.16
CCOICogent Commu20190503A22.3320.510.090.9720.4119.53
CCORCore Alterna20190503ETF67.45140.59134.36140.596.230.00
CCRCONSOL Coal20190503A33.9322.0621.2921.360.770.69
CCRCChina Custom20190503A349.20213.39217.34218.21-3.96-4.82
CCRNCross Countr20190503A45.6363.843.194.0060.6559.83
CCSCENTURY COMM20190503A19.4313.154.216.598.946.56
CCXIChemoCentryx20190503A40.2417.245.385.5711.8611.67
CDAYCeridian HCM20190503A12.527.213.653.733.563.48
CDCVictoryShare20190503ETF9.948.396.767.881.630.52
CDECoeur Mining20190503A30.1024.4914.7015.589.798.91
CDEVCentennial R20190503A11.0912.503.558.788.963.74
CDKCDK Global,20190503A5.592.550.210.422.352.14
CDLVictoryShare20190503ETF12.407.336.857.170.480.17
CDLXCardlytics,20190503A52.5419.3915.7414.653.654.75
CDMOAvid Bioserv20190503A53.0041.7121.2621.1320.4520.57
CDNACareDx, Inc.20190503A30.3821.184.376.6816.8114.50
CDNSCadence Desi20190503A3.044.140.891.243.262.91
CDORCondor Hospi20190503A367.12131.58121.91118.819.6712.76
CDRCedar Realty20190503A47.5632.6010.1910.6522.4121.95
CDTXCidara Thera20190503A106.4088.2952.7767.2535.5221.03
CDWCDW Corporat20190503A8.073.190.530.992.662.20
CDXCChromaDex Co20190503A38.0826.4812.3015.3614.1811.12
CDXSCodexis, Inc20190503A19.1913.743.424.1610.319.58
CDZICADIZ, Inc.20190503A29.1620.348.289.3412.0711.00
CECelanese Cor20190503A5.462.571.311.551.261.01
CECECeco Environ20190503A45.1826.4210.269.5216.1616.90
CEFSSaba Closed-20190503ETF36.4523.992.933.6721.0620.32
CEICamber Energ20190503A77.51111.07119.36115.25-8.29-4.17
CEIXCONSOL Energ20190503A27.5811.674.405.297.286.39
CELCellcom Isra20190503A90.7282.1038.4240.5643.6941.54
CELCCelcuity Inc20190503A672.15377.25323.98350.1253.2727.13
CELHCelsius Hold20190503A74.1552.9333.6334.9519.3017.98
CELPCypress Envi20190503A111.4587.0049.1367.3537.8719.65
CEMBiShares J.P.20190503ETF31.2221.7321.7321.730.000.00
CEMIChembio diag20190503A138.94143.5334.52-0.56109.02144.09
CENTCentral Gard20190503A28.4414.693.835.7010.858.99
CENTACentral Gard20190503A16.708.732.082.476.656.26
CENXCentury Alum20190503A15.2911.87-0.93-0.8712.8012.74
CEPUCentral Puer20190503A29.8727.0316.5617.6910.479.34
CEQPCrestwood Eq20190503A21.4111.526.139.215.382.31
CERCCerecor Inc.20190503A115.7936.0330.6229.365.416.67
CERNCerner Corp20190503A3.444.971.802.183.172.80
CERSCerus Corp20190503A17.0020.455.014.8115.4415.64
CETVCentral Euro20190503A31.2124.475.991.4418.4322.98
CETXCEMTREX INC.20190503A308.93243.88204.88203.5039.0040.39
CEVACEVA Inc.20190503A57.4326.0718.1420.047.936.03
CEWWisdomTree20190503ETF32.1750.1149.6749.670.440.44
CEYVictoryShare20190503ETF30.8127.6027.6027.600.000.00
CEZVictoryShare20190503ETF10.625.855.855.850.000.00
CFCF Industrie20190503A5.942.84-0.50-0.223.343.06
CFAVictoryShare20190503ETF12.858.166.607.031.561.14
CFBICommunity Fi20190503A171.15110.50110.50110.500.000.00
CFBKCentral Fede20190503A160.4042.2040.4742.201.730.00
CFFACF Finance A20190503A62.83
CFFIC&F Financia20190503A184.1884.0378.6182.015.422.02
CFFNCapitol Fede20190503A8.398.643.383.785.304.88
CFGCitizens Fin20190503A2.8620.0915.2218.064.912.14
CFMSConformis, I20190503A53.8947.2821.9325.3325.3521.95
CFOVictoryShare20190503ETF12.235.154.994.930.150.21
CFRCullen/Frost20190503A13.245.662.372.493.293.17
CFRXContraFect C20190503A152.41186.23173.98172.2712.2513.96
CFXColfax Corpo20190503A4.932.810.710.992.101.82
CGThe Carlyle20190503A8.7213.467.268.056.205.42
CGACHINA GREEN20190503A180.16202.15111.38124.5090.7777.65
CGBDTCG BDC, Inc20190503A11.3115.419.178.996.236.41
CGCCanopy Growt20190503A5.213.59-0.651.924.231.67
CGENCompugen Ltd20190503A119.7970.1144.9746.2125.1323.89
CGIXCancer Genet20190503A97.05111.50105.1299.036.3812.47
CGNXCognex Corp20190503A6.674.642.842.371.802.27
CGOCalamos Glob20190503A70.3756.7644.9745.3711.7911.39
CGWInvesco S&P20190503ETF9.736.575.725.760.850.81
CHADDirexion Dai20190503ETF16.578.149.458.09-1.310.05
CHAPChaparral En20190503A72.44109.00113.59109.13-4.60-0.13
CHAUDirexion Dai20190503ETF4.413.802.402.231.401.57
CHCIComstock Hol20190503A322.93266.98256.66271.3710.32-4.38
CHCOCity Holding20190503A44.6915.908.268.567.647.34
CHCTCommunity He20190503A25.9511.148.649.072.512.07
CHDChurch & Dwi20190503A5.444.87-1.671.036.543.84
CHDNChurchill Do20190503A17.709.472.883.936.605.54
CHEChemed Corpo20190503A20.558.262.404.295.873.97
CHEFThe Chef's W20190503A31.8222.935.786.8917.1516.04
CHEKCheck-Cap Lt20190503A149.45105.3177.9278.5227.3826.79
CHEPAGFiQ U.S. M20190503ETF111.88
CHFSCHF Solution20190503A111.5785.2977.1178.248.187.05
CHGGCHEGG, INC.20190503A6.554.672.552.382.122.30
CHGXChange Finan20190503ETF79.8740.2340.2340.230.000.00
CHHChoice Hotel20190503A9.576.994.784.892.212.10
CHICalamos Conv20190503A13.558.244.564.393.683.85
CHICGlobal X MSC20190503ETF258.12117.83117.83117.830.000.00
CHIHGlobal X MSC20190503ETF423.76
CHIIGlobal X MSC20190503ETF244.33442.05442.05442.050.000.00
CHIKGlobal X MSC20190503ETF104.9564.9934.4334.4330.5630.56
CHILGlobal X MSC20190503ETF144.8067.6167.6167.610.000.00
CHIMGlobal X MSC20190503ETF143.0159.8459.8459.840.000.00
CHIQGlobal X MSC20190503ETF17.1919.7415.7512.763.996.99
CHIRGlobal X MSC20190503ETF156.91
CHISGlobal X MSC20190503ETF763.94554.69554.69554.690.000.00
CHIUGlobal X MSC20190503ETF99.711.951.951.950.000.00
CHIXGlobal X MSC20190503ETF16.6013.178.599.764.583.41
CHKChesapeake E20190503A35.5826.2714.7816.5011.489.77
CHKPCheck Point20190503A6.7611.172.842.718.338.46
CHMAChiasma, Inc20190503A74.9242.369.8814.3832.4827.98
CHMGChemung Fina20190503A152.0087.2182.6878.594.528.62
CHMICHERRY HILL20190503A13.028.139.3011.00-1.17-2.87
CHNALoncar China20190503ETF609.3539.7336.3336.333.403.40
CHNRChina Natura20190503A428.46160.97156.58156.774.394.20
CHRACharah Solut20190503A147.5860.8157.6759.483.141.33
CHRSCoherus BioS20190503A20.9017.46-6.67-7.4724.1324.94
CHRWC.H. Robinso20190503A5.305.171.052.874.122.30
CHSChicos FAS,20190503A28.5220.1910.4710.559.509.42
CHTRCharter Comm20190503A7.693.311.411.531.911.77
CHUYChuy's Holdi20190503A32.5714.043.693.7110.3510.33
CHWCalamos Glob20190503A14.6919.2814.0613.105.216.18
CHYCalamos Conv20190503A16.6110.538.018.322.532.21
CICIGNA Corpor20190503A6.543.371.141.742.231.63
CIACitizens, In20190503A74.1141.2620.8322.8120.4318.44
CIBRFirst Trust20190503ETF17.4212.7211.1611.211.561.51
CIDVictoryShare20190503ETF24.239.959.939.950.020.00
CIDMCinedigm Cor20190503A214.27191.79172.98175.2618.8116.53
CIENCiena Corpor20190503A3.573.221.971.981.251.25
CIFSChina Intern20190503A126.5487.4062.2072.3625.2015.04
CIGIColliers Int20190503A17.298.911.411.977.496.93
CILVictoryShare20190503ETF31.5922.8722.8722.870.000.00
CIMChimera Inve20190503A5.374.991.901.693.093.30
CINFCincinnati F20190503A5.323.080.530.922.552.16
CINRCINER RESOUR20190503A66.5752.8048.5948.244.214.56
CIOCITY OFFICE20190503A42.2217.418.709.568.717.85
CIRCIRCOR Inter20190503A31.2415.1210.4111.004.714.12
CITCIT Group In20190503A9.814.061.551.602.512.46
CIVBCivista Banc20190503A81.6339.5029.9030.329.609.18
CIXComp X Inter20190503A267.01130.57125.06125.065.515.51
CIZVictoryShare20190503ETF26.378.258.638.22-0.390.03
CIZNCitizens Hol20190503A405.18229.39229.39229.390.000.00
CJJDChina Jo-Jo20190503A86.8471.9148.6754.7323.2417.18
CKHSeacor Holdi20190503A46.2121.347.459.9913.9011.35
CKPTCheckpoint T20190503A265.21195.89189.58187.806.318.09
CKXCKX Lands, I20190503A354.36189.25189.25189.250.000.00
CLColgate-Palm20190503A1.611.680.07-0.151.621.84
CLARClarus Corpo20190503A30.5026.5112.1016.9714.419.54
CLBCore Laborat20190503A12.224.842.272.812.572.03
CLBKColumbia Fin20190503A24.8419.6211.7013.447.926.18
CLBSCaladrius Bi20190503A259.45169.41109.74110.4959.6758.93
CLCTCollectors U20190503A84.9041.2315.4019.8825.8321.35
CLDBCORTLAND BNC20190503A726.37542.80542.80542.800.000.00
CLDRCloudera, In20190503A9.497.363.494.013.883.35
CLDTCHATHAM LODG20190503A14.758.863.153.625.705.24
CLDXCelldex Ther20190503A68.2745.5231.8533.6713.6711.85
CLFCleveland-Cl20190503A9.918.383.894.224.494.16
CLFDClearfield,20190503A104.8352.5740.8240.0611.7412.50
CLGXCorelogic, I20190503A7.766.770.550.706.226.08
CLHClean Harbor20190503A13.855.181.882.463.302.72
CLIMack-Cali Re20190503A11.016.682.823.883.862.80
CLIRClearSign Te20190503A144.5476.9636.5937.2040.3739.76
CLIXProShares Lo20190503ETF20.7515.61-0.2613.2115.872.40
CLMTCalumet Spec20190503A122.16138.8694.1195.0044.7543.86
CLNCColony Credi20190503A16.5311.354.595.646.765.70
CLNEClean Energy20190503A32.7527.3315.6317.8411.699.48
CLNYColony Capit20190503A19.4713.447.168.716.104.71
CLOUGlobal X Clo20190503ETF28.7126.173.4114.4922.7611.68
CLPRClipper Real20190503A48.4228.7015.9921.4912.717.21
CLPSCLPS Incorpo20190503A322.04276.64285.43291.53-8.79-14.88
CLRCONTINENTAL20190503A6.695.832.552.513.293.33
CLRBCellectar Bi20190503A162.01122.09109.41105.5012.6716.58
CLRGIQ Chaikin U20190503ETF11.0212.1011.9411.940.160.16
CLROClearOne, In20190503A350.52196.30216.10217.51-19.80-21.22
CLSCelestica, I20190503A14.0813.106.129.036.984.07
CLSDClearside Bi20190503A105.4770.8831.9743.6538.9127.23
CLSNCelsion Corp20190503A110.9881.6174.0678.187.553.43
CLTLInvesco Trea20190503ETF3.301.461.461.460.000.00
CLUBTown Sports20190503A67.2941.5216.9818.8724.5422.65
CLVSClovis Oncol20190503A22.7914.8710.049.474.835.41
CLWClearwater P20190503A17.588.483.934.164.554.32
CLWTEuro Tech Ho20190503A207.05119.45102.63102.8816.8216.57
CLXClorox Compa20190503A4.782.501.031.301.471.20
CLXTCalyxt, Inc.20190503A115.7975.6743.1253.5332.5522.14
CMCanadian Imp20190503A2.121.471.160.840.310.63
CMAComerica Inc20190503A4.603.010.230.592.782.42
CMBSiShares CMBS20190503ETF11.847.027.057.05-0.03-0.03
CMCCommercial M20190503A6.686.183.252.922.933.26
CMCLCaledonia Mi20190503A121.6766.5573.1973.19-6.63-6.63
CMCOColumbus McK20190503A50.0419.289.6611.029.628.26
CMCSAComcast Corp20190503A2.366.344.954.951.391.40
CMCTCIM Commerci20190503A407.07164.70164.75164.75-0.04-0.04
CMDCantel Medic20190503A21.318.775.645.773.133.00
CMDYiShares Bloo20190503ETF51.8831.1231.2631.12-0.130.00
CMECME Group In20190503A3.774.291.932.442.361.86
CMFiShares Cali20190503ETF4.061.100.920.890.180.21
CMGChipotle Mex20190503A7.804.552.442.612.111.94
CMICummins Inc.20190503A4.125.091.341.513.753.58
CMLSCumulus Medi20190503A276.4692.4273.3673.0119.0619.41
CMOCapstead Mor20190503A11.898.985.995.732.993.24
CMPCompass Mine20190503A19.888.404.424.553.983.85
CMPRCimpress PLC20190503A38.0411.683.575.018.116.67
CMRECostamare In20190503A25.9522.3116.5715.045.757.28
CMRXChimerix, In20190503A69.8456.1429.5934.4826.5421.66
CMSCMS Energy C20190503A2.091.700.450.571.261.14
CMTCore Molding20190503A273.15165.64139.92140.4825.7225.15
CMTLComtech Tele20190503A27.0542.000.561.8641.4340.14
CNXtrackers MS20190503ETF16.123.043.853.18-0.81-0.14
CNACNA Financia20190503A8.563.841.872.101.971.74
CNATConatus Phar20190503A124.64152.42103.86103.5748.5648.86
CNBKACentury Banc20190503A90.2848.0540.6240.757.437.30
CNCCentene Corp20190503A4.9315.9914.1314.781.871.21
CNCEConcert Phar20190503A42.9629.963.524.5126.4425.45
CNCRLoncar Cance20190503ETF32.0444.2439.2641.674.972.57
CNDTConduent Inc20190503A8.855.622.773.062.852.56
CNETChinaNet Onl20190503A106.3069.0266.2666.892.762.12
CNFRConifer Hold20190503A457.02
CNHICNH INDUSTRI20190503A9.247.952.733.115.204.83
CNICanadian Nat20190503A2.761.640.510.541.131.10
CNKCinemark Hol20190503A7.312.861.170.861.692.00
CNMDCONMED Corpo20190503A19.058.442.852.745.595.70
CNNECannae Holdi20190503A17.157.753.714.484.043.26
CNOCNO Financia20190503A6.785.531.542.493.993.04
CNOBCenter Banco20190503A25.6911.363.464.447.906.92
CNPCenterPoint20190503A3.402.901.381.191.521.71
CNQCanadian Nat20190503A3.613.301.111.112.192.19
CNSCohen & Stee20190503A16.318.673.333.705.344.97
CNSLConsolidated20190503A23.0319.389.019.8010.379.58
CNSTConstellatio20190503A280.36103.6845.4577.5558.2326.12
CNTYCentury Casi20190503A36.9420.618.0510.4412.5710.17
CNXCNX Resource20190503A11.598.624.084.364.544.27
CNXMCNX Midstrea20190503A20.8712.789.609.763.183.02
CNXNPC Connectio20190503A117.5241.9217.9018.5724.0223.35
CNXTVanEck Vecto20190503ETF10.2613.2614.7013.66-1.44-0.39
CNYAiShares MSCI20190503ETF26.1019.3915.1615.304.234.09
COGlobal Cord20190503A80.2146.3340.8040.985.535.35
COCPCocrystal Ph20190503A437.13197.99133.85134.5464.1463.45
CODACoda Octopus20190503A59.3941.9328.7027.3813.2314.55
CODICompass Dive20190503A18.4710.398.358.952.041.45
CODXCo-Diagnosti20190503A136.21152.94135.82144.6317.118.31
COFCapital One20190503A2.953.361.031.002.342.37
COGCabot Oil &20190503A4.105.723.513.592.212.14
COHNCohen & Comp20190503A672.14322.23322.23322.230.000.00
COHRCoherent Inc20190503A20.8410.992.823.528.177.46
COHUCohu Inc20190503A22.218.972.453.636.535.34
COKECoca-Cola Co20190503A66.8227.2818.9119.488.457.86
COLBColumbia Ban20190503A16.4021.267.299.2513.9812.01
COLDAmericold Re20190503A3.983.421.311.512.111.92
COLLCollegium Ph20190503A29.1627.16-0.681.0227.8326.14
COLMColumbia Spo20190503A11.707.623.553.844.063.78
COMDirexion Aus20190503ETF19.934.180.254.183.930.00
COMBGraniteShare20190503ETF18.4916.9816.9216.920.060.06
COMMCommScope Ho20190503A5.535.371.701.723.673.65
COMTiShares Comm20190503ETF15.2110.679.038.961.641.71
CONECyrusOne Inc20190503A9.0413.714.2111.659.502.07
CONNConn's Inc.20190503A18.8322.453.133.7919.3218.66
COOThe Cooper C20190503A12.935.672.953.222.722.45
COOPMr. Cooper G20190503A17.7536.5210.9810.8625.6025.72
COPConocoPhilli20190503A2.052.080.781.141.310.94
COPXGlobal X Cop20190503ETF41.5622.9618.7020.644.262.32
CORCoresite Rea20190503A14.906.523.443.553.072.97
CORECore Mark Ho20190503A17.257.542.552.244.995.30
CORPPIMCO Invest20190503ETF6.373.553.333.480.210.07
CORRCorEnergy In20190503A29.7322.775.426.9117.3515.86
CORTCorcept Ther20190503A12.308.113.064.415.053.70
CORVCorrevio Pha20190503A140.14525.03-81.86-0.81606.89525.84
COSTCostco Whole20190503A3.742.730.730.722.002.01
COTYCOTY INC20190503A8.789.042.693.876.355.18
COUPCoupa Softwa20190503A14.777.413.213.624.203.79
COWiPath Series20190503ETN26.8622.3613.9714.608.397.76
COWNCowen Inc. C20190503A17.8411.701.222.1610.499.56
COWZPacer US Cas20190503ETF5.994.294.474.26-0.180.03
CPCanadian Pac20190503A4.702.050.590.661.461.39
CPACopa Holding20190503A17.926.421.522.444.903.98
CPAHCounterpath20190503A416.03202.17156.34156.3445.8345.83
CPBCampbell Sou20190503A3.453.020.931.362.091.66
CPECallon Petro20190503A13.9012.132.553.809.578.31
CPFCentral Paci20190503A16.435.881.301.614.584.27
CPGCRESCENT POI20190503A27.8428.4316.8115.0111.6313.43
CPHCCanterbury P20190503A350.24151.8595.9995.9955.8655.86
CPHIChina Pharma20190503A142.73215.52168.28174.7347.2440.79
CPICPI Inflatio20190503ETF17.529.819.819.810.000.00
CPIXCumberland P20190503A218.48121.30122.98122.98-1.68-1.68
CPKChesapeake U20190503A65.1927.0119.0420.237.976.78
CPLGCorePoint Lo20190503A20.6611.274.894.256.387.03
CPLPCapital Prod20190503A37.9117.352.063.6015.2913.75
CPRICapri Holdin20190503A5.343.871.161.282.712.60
CPRTCopart Inc20190503A5.107.190.140.607.046.59
CPRXCatalyst Pha20190503A19.5616.708.568.438.148.24
CPSCooper-Stand20190503A35.2416.3011.1411.185.165.11
CPSHCPS Technolo20190503A185.20255.22243.88246.0611.349.17
CPSIComputer Pro20190503A59.8328.3812.8214.1815.5614.20
CPSSConsumer Por20190503A244.01105.0395.7995.639.249.40
CPSTCapstone Tur20190503A79.7357.6844.3145.0213.3612.65
CPTCamden Prope20190503A15.407.283.093.704.193.58
CPTACapitala Fin20190503A24.1822.0319.4121.032.621.00
CQPCheniere Ene20190503A23.2720.795.975.6914.8215.10
CQQQInvesco Chin20190503ETF11.8010.408.859.141.551.25
CRCrane Compan20190503A13.358.743.163.345.585.41
CRAICRA Internat20190503A84.4575.4824.0750.0351.4225.46
CRAKVanEck Vecto20190503ETF48.2547.7647.2247.180.540.58
CRBNiShares MSCI20190503ETF14.8714.3812.0112.012.372.37
CRBPCorbus Pharm20190503A26.3715.612.836.4612.789.15
CRCCalifornia R20190503A18.2712.966.077.786.895.18
CRDACrawford & C20190503A67.1736.2634.2033.712.072.55
CRDBCrawford & C20190503A79.6926.1519.2420.426.925.74
CREECree Inc20190503A5.476.021.672.284.343.74
CREGChina Recycl20190503A190.12175.43140.02141.0135.4134.42
CREXCREATIVE REA20190503A319.80257.83146.11151.22111.72106.61
CRHMCRH Medical20190503A44.6730.579.7710.5020.8020.08
CRICarter's Inc20190503A11.444.371.702.102.672.26
CRISCuris Inc20190503A154.90119.04106.0497.9713.0021.07
CRKComstock Res20190503A41.3323.287.818.3015.4714.99
CRLCharles Rive20190503A16.277.704.074.663.633.04
CRMsalesforce.c20190503A4.023.212.732.580.490.63
CRMDCorMedix Inc20190503A42.1827.6915.9717.3711.7210.32
CRMTAmerica's Ca20190503A31.7915.087.798.537.296.55
CRNTCeragon Netw20190503A34.5628.1113.5014.8014.6113.31
CRNXCrinetics Ph20190503A143.0658.6545.3145.4513.3313.20
CRONCronos Group20190503A9.337.663.743.683.923.98
CROPIQ Global Ag20190503ETF11.538.068.068.060.000.00
CROXCrocs, Inc.20190503A8.486.501.652.164.854.34
CRSCarpenter Te20190503A17.5610.364.114.776.255.59
CRSACrescent Acq20190503A34.8740.8939.8839.881.011.01
CRSPCRISPR Thera20190503A28.0827.0710.0810.5016.9816.57
CRTCross Timber20190503A84.1728.0321.9624.016.074.02
CRUSCirrus Logic20190503A11.356.170.351.185.824.99
CRVLCorvel Corp20190503A48.0824.906.598.7018.3116.21
CRVSCorvus Pharm20190503A97.2676.5742.5747.4134.0029.16
CRWSCrown Crafts20190503A125.6943.9649.2047.78-5.25-3.83
CRYCryoLife, In20190503A22.4215.034.949.3010.085.73
CSAVictoryShare20190503ETF18.7815.418.418.687.006.73
CSBVictoryShare20190503ETF15.5114.8511.3013.973.550.88
CSBRChampions On20190503A216.4492.3877.7582.6614.639.72
CSCOCisco System20190503A1.843.940.520.703.443.26
CSDInvesco S&P20190503ETF40.0730.9724.1826.296.794.68
CSFVictoryShare20190503ETF21.2610.649.409.961.240.68
CSFLCenterState20190503A9.528.482.002.656.495.83
CSGPCoStar Group20190503A20.578.352.893.195.465.16
CSGSCSG Systems20190503A20.5135.7913.9926.3621.809.43
CSIICardiovascul20190503A21.3319.876.095.9813.7813.89
CSIQCanadian Sol20190503A15.7711.46-3.935.7415.405.71
CSLCarlisle Com20190503A11.444.572.212.552.362.02
CSLTCASTLIGHT HE20190503A55.3571.1334.9638.9036.1732.23
CSMProShares La20190503ETF6.985.305.235.240.070.06
CSMLIQ Chaikin U20190503ETF23.0724.8926.2624.86-1.370.03
CSODCornerstone20190503A18.226.512.362.824.153.69
CSPICSP Inc.20190503A409.50256.12140.12140.12116.00116.00
CSQCalamos Stra20190503A18.1611.5610.1110.141.441.41
CSSEChicken Soup20190503A270.42141.8256.9764.1584.8677.67
CSTECaesarstone20190503A27.2815.557.509.758.055.80
CSTMConstellium20190503A12.1310.042.973.437.086.54
CSTRCapStar Fina20190503A78.6830.2218.9421.7511.298.47
CSUCapital Seni20190503A56.4229.169.389.7019.7819.46
CSVCarriage Ser20190503A25.6213.383.485.449.667.96
CSWCCapital Sout20190503A42.2347.6437.3437.4210.3010.22
CSWICSW Industri20190503A60.2225.9418.3019.787.646.16
CSXCSX Corporat20190503A1.822.771.271.271.511.50
CTASCintas Corp20190503A7.022.831.041.141.791.70
CTBCooper Tire20190503A16.047.052.892.754.164.29
CTBICommunity Tr20190503A87.0824.2315.7316.818.507.42
CTEKCynergisTek,20190503A82.29112.0777.1077.8734.9734.20
CTGComputer Tas20190503A74.4850.8125.0525.4025.7625.41
CTHRCharles & Co20190503A466.86148.86152.60153.26-3.74-4.40
CTIBYunhong CTI20190503A1475.67702.84702.84702.840.000.00
CTICCTI BioPharm20190503A115.60104.4574.2783.9830.1820.46
CTLCenturyLink,20190503A8.676.894.003.672.893.23
CTLTCATALENT, IN20190503A11.084.001.521.822.482.18
CTMXCytomX Thera20190503A33.8717.714.878.1412.839.57
CTOConsolidated20190503A83.8272.1064.5165.137.596.97
CTRAContura Ener20190503A33.5615.209.9311.555.273.65
CTRCCentric Bran20190503A348.34228.55158.29158.6570.2769.90
CTRECARTRUST REI20190503A9.826.121.942.394.183.73
CTRMCastor Marit20190503A217.90137.7095.51122.5342.1915.17
CTRNCiti Trends,20190503A32.2116.700.431.4116.2715.29
CTSCTS Corporat20190503A29.657.92-0.282.418.205.51
CTSHCognizant Te20190503A2.975.158.353.41-3.301.74
CTSOCytosorbents20190503A42.6426.087.107.5618.9818.52
CTTCATCHMARK TI20190503A29.6415.734.105.9811.639.75
CTXRCitius Pharm20190503A185.49102.9138.5856.0664.3246.84
CTXSCitrix Syste20190503A3.254.030.961.103.062.93
CUBCubic Corpor20190503A33.0316.338.619.787.716.55
CUBAHerzfeld Car20190503A62.51379.1425.8326.03353.31353.11
CUBECubeSmart20190503A3.885.800.451.045.354.77
CUBICUSTOMERS BA20190503A20.6911.194.463.916.747.28
CUECue Biopharm20190503A84.2888.9022.7321.4366.1767.47
CUICUI Global,20190503A260.53102.4692.2192.2110.2410.25
CULPCulp, Inc.20190503A173.2195.5783.3084.8112.2710.77
CUOContinental20190503A465.30409.28409.28409.280.000.00
CUREDirexion Dai20190503ETF7.813.842.412.491.431.35
CUROCURO Group H20190503A49.5527.3512.3614.1414.9813.20
CUTInvesco MSCI20190503ETF22.6115.846.296.249.559.60
CUTRCutera, Inc.20190503A34.4217.942.672.9715.2614.96
CUZCousins Prop20190503A10.688.734.845.633.893.10
CVACovanta Hold20190503A6.464.902.052.312.852.59
CVBFCVB Financia20190503A7.7811.602.584.659.036.97
CVCOCavco Indust20190503A39.3516.488.279.788.206.70
CVCYCentral Vall20190503A82.9043.3626.5228.4916.8414.87
CVECenovus Ener20190503A11.129.324.424.864.904.46
CVEOCIVEO CORPOR20190503A59.5245.8113.2613.4332.5632.38
CVETCovetrus, In20190503A11.409.243.614.995.624.24
CVGICommercial V20190503A25.7317.458.109.259.358.23
CVGWCalavo Growe20190503A30.6016.626.959.119.667.50
CVICVR ENERGY,20190503A11.745.461.471.273.994.19
CVIACovia Holdin20190503A36.2335.8822.9425.1712.9410.70
CVLTCommault Sys20190503A8.296.26-0.230.346.495.93
CVLYCodorus Vall20190503A184.83103.3085.5788.7617.7214.54
CVMCel-Sci Corp20190503A44.9530.6515.4317.3415.2213.31
CVNACarvana Co.20190503A17.757.593.684.543.913.05
CVRChicago Rive20190503A107.7854.8354.8354.830.000.00
CVSCVS HEALTH C20190503A2.042.611.481.351.131.26
CVTICovenant Tra20190503A44.1327.48-1.921.6929.4025.78
CVUCPI Aerostru20190503A94.1938.3644.5237.87-6.160.49
CVVCVD Equipmen20190503A239.4360.3925.1425.1235.2635.27
CVXChevron Corp20190503A1.851.380.620.890.750.48
CVYInvesco Zack20190503ETF14.6167.603.353.6064.2564.00
CWCurtiss-Wrig20190503A12.755.251.341.913.913.33
CWBSPDR Bloombe20190503ETF2.034.713.423.931.290.78
CWBCCommunity We20190503A180.77173.88173.55173.550.320.32
CWBRCohBar, Inc.20190503A137.68119.9872.6377.3047.3542.68
CWCOConsolidated20190503A60.2425.6624.9925.720.68-0.06
CWEBDirexion Dai20190503ETF15.628.356.416.901.941.45
CWENClearway Ene20190503A10.705.442.461.992.983.45
CWENAClearway Ene20190503A19.4010.003.574.726.435.28
CWHCamping Worl20190503A20.3711.935.486.476.455.46
CWISPDR MSCI AC20190503ETF2.732.391.861.930.520.45
CWKCushman & Wa20190503A15.236.622.072.084.554.54
CWSAdvisorShare20190503ETF34.2057.8258.9359.44-1.11-1.62
CWSTCasella Wast20190503A19.2412.214.645.137.577.08
CWTCalifornia W20190503A13.745.882.761.793.114.09
CXDCChina XD Pla20190503A171.84106.3652.3652.3654.0054.00
CXOCONCHO RESOU20190503A7.193.440.411.013.042.43
CXPCOLUMBIA PRO20190503A6.854.221.791.892.432.34
CXSEWisdomTree T20190503ETF12.0410.635.485.975.144.66
CXWCoreCivic, I20190503A15.097.102.632.844.474.26
CYCypress Semi20190503A5.905.210.061.135.154.09
CYANCyanotech Co20190503A803.99647.41647.41647.410.000.00
CYBWisdomTree20190503ETF59.0157.0154.8655.812.151.20
CYBECyberoptics20190503A136.4592.6071.4871.6521.1320.95
CYBRCyberArk Sof20190503A11.359.321.912.067.417.26
CYCCCyclacel Pha20190503A348.00445.02256.79256.79188.23188.23
CYCNCyclerion Th20190503A119.53164.4773.54126.5290.9237.95
CYDChina Yuchai20190503A80.1934.4126.0725.878.338.54
CYHCommunity He20190503A30.7724.048.2911.0515.7512.95
CYRNCYREN Ltd.20190503A415.95304.86305.95305.95-1.10-1.10
CYRXCryoPort, In20190503A45.2635.1211.458.6223.6726.50
CYTKCytokinetics20190503A26.5917.086.847.6810.249.40
CZAInvesco Zack20190503ETF18.8914.4214.4214.420.000.00
CZNCCitizens & N20190503A130.8949.0538.3838.5910.6710.46
CZRCaesars Ente20190503A10.739.714.204.335.515.38
CZWICitizens Com20190503A194.91143.9862.29164.0781.69-20.09
CZZCosan Limite20190503A11.579.293.542.775.756.52
DDominion Ene20190503A2.982.261.321.550.940.72
DACDanaos Corpo20190503A233.97167.21142.20143.2625.0023.95
DAIOData I/O Cor20190503A284.15188.33118.60123.3469.7364.99
DAKTDaktronics I20190503A40.9131.1111.4112.2419.7018.86
DALDelta Air Li20190503A2.661.970.640.451.331.52
DALIFirst Trust20190503ETF14.907.777.237.230.550.55
DALTAnfield Capi20190503ETF41.5937.6037.3937.600.210.00
DANDana Incorpo20190503A7.565.75-0.55-0.146.305.89
DARDARLING INGR20190503A7.593.562.413.211.160.35
DAREDare Bioscie20190503A173.64135.20125.43124.249.7710.97
DAUDExchange-Tra20190503ETN15.4214.7710.0112.584.772.20
DAXGlobal X Fun20190503ETF27.2457.2056.0858.131.13-0.93
DBDeutsche Ban20190503A12.199.444.534.814.914.64
DBAWXtrackers MS20190503ETF11.129.649.399.140.250.49
DBDDiebold Nixd20190503A14.2714.635.526.339.128.31
DBEFXtrackers MS20190503ETF3.092.551.721.880.830.67
DBEMXtrackers MS20190503ETF44.4534.0835.0133.18-0.930.89
DBEUXtrackers MS20190503ETF3.403.112.092.681.020.44
DBEZXtrackers MS20190503ETF6.684.231.712.102.522.13
DBGRXtrackers MS20190503ETF17.24
DBIDesigner Bra20190503A8.794.921.702.043.212.87
DBJPXtrackers MS20190503ETF7.703.281.452.181.841.11
DBLVAdvisorShare20190503ETF39.9251.1728.7518.2422.4232.93
DBVTDBV Technolo20190503A31.4022.878.1013.3814.769.49
DBXDropbox, Inc20190503A5.164.421.66-1.412.765.83
DCARDropCar, Inc20190503A152.03103.3966.0567.0037.3436.40
DCHFExchange-Tra20190503ETN14.88
DCIDonaldson Co20190503A11.3210.130.851.639.298.50
DCODucommun Inc20190503A44.1222.829.009.8113.8213.01
DCOMDime Communi20190503A21.139.409.638.83-0.240.57
DCPDCP Midstrea20190503A17.827.724.354.783.372.94
DCPHDeciphera Ph20190503A84.5641.1021.9223.7819.1817.32
DDD3D Systems C20190503A9.668.342.223.106.125.25
DDGProshares Sh20190503ETF62.31
DDIVFirst Trust20190503ETF18.2128.4728.4728.470.000.00
DDLSWisdomTree D20190503ETF67.5531.4031.7831.40-0.380.00
DDMProShares Ul20190503ETF2.101.951.070.990.880.96
DDSDillards Inc20190503A22.058.064.074.343.993.72
DDWMWisdomTree D20190503ETF18.5611.8812.3512.24-0.47-0.36
DEDeere & Comp20190503A4.972.330.250.802.081.53
DEAEasterly Gov20190503A10.966.501.711.824.794.68
DECKDeckers Outd20190503A11.625.202.332.762.872.44
DEEFXtrackers FT20190503ETF29.1125.3125.3125.310.000.00
DEFInvesco Defe20190503ETF32.6913.7613.7613.500.010.26
DEFAiShares Adap20190503ETF27.4989.2189.2189.210.000.00
DEIDouglas Emme20190503A12.3116.652.413.9014.2412.77
DELLDell Technol20190503A9.347.564.495.863.081.70
DEMWisdomTree E20190503ETF5.003.392.012.081.381.31
DENNDENNY'S CORP20190503A9.7811.253.713.577.547.68
DESWisdomTree U20190503ETF5.3710.868.398.802.472.06
DESPDespegar.com20190503A28.5713.517.649.245.874.27
DEURExchange-Tra20190503ETN10.057.567.569.080.00-1.51
DEUSXtrackers Ru20190503ETF11.275.575.135.710.44-0.15
DEWWisdomTree G20190503ETF14.426.716.786.71-0.060.00
DFEWisdomTree E20190503ETF7.205.577.667.60-2.09-2.03
DFENDirexion Dai20190503ETF15.3413.968.447.965.525.99
DFFNDIFFUSION PH20190503A84.5859.5829.2738.2030.3221.37
DFINDonnelley Fi20190503A29.7614.965.286.089.688.88
DFJWisdomTree J20190503ETF9.323.332.923.140.420.19
DFNDReality Shar20190503ETF60.974.454.454.450.000.00
DFNLDavis Select20190503ETF49.6720.2220.0820.180.140.04
DFSDiscover Fin20190503A3.702.691.621.851.070.84
DGDollar Gener20190503A3.802.291.381.680.910.61
DGAZVelocityShar20190503ETN16.6710.035.176.834.873.20
DGBPExchange-Tra20190503ETN17.5612.5617.7211.39-5.161.16
DGICADonegal Grou20190503A138.33112.05103.73104.108.317.94
DGICBDonegal Grou20190503A361.46250.65211.83211.8338.8238.82
DGIIDigi Interna20190503A58.7938.8214.4720.1224.3518.70
DGLDVelocityShar20190503ETF4.633.601.562.012.031.58
DGLYDigital Ally20190503A127.2288.6535.5741.9653.0846.69
DGPDB Gold Doub20190503ETN49.5865.9064.7264.821.181.08
DGREWisdomTree T20190503ETF35.4110.697.447.533.253.16
DGROiShares Core20190503ETF2.702.571.541.731.030.84
DGRSWisdomTree T20190503ETF23.277.046.316.240.730.80
DGRWWisdomTree T20190503ETF3.021.950.890.801.061.16
DGSWisdomTree E20190503ETF14.038.425.945.962.472.46
DGTSPDR Global20190503ETF13.875.575.575.570.000.00
DGXQuest Diagno20190503A6.493.491.081.302.412.19
DGZDB Gold Shor20190503ETN105.1563.4063.4063.400.000.00
DHID.R. Horton20190503A2.782.071.511.280.570.79
DHILDiamond Hill20190503A153.7265.2442.9247.8322.6717.40
DHRDanaher Corp20190503A2.871.821.281.450.540.37
DHSWisdomTree U20190503ETF4.273.232.632.740.600.49
DHTDHT HOLDINGS20190503A17.8415.437.077.998.357.43
DHXDHI Group, I20190503A59.7636.1330.2628.865.887.27
DIASPDR Dow Jon20190503ETF0.670.510.300.300.210.21
DIALColumbia Div20190503ETF21.6725.0424.8825.040.160.01
DIGProShares Ul20190503ETF5.745.630.581.045.054.59
DIMWisdomTree I20190503ETF8.964.822.792.792.032.03
DINDine Brands20190503A18.897.482.202.945.284.54
DINTDavis Select20190503ETF27.0138.6738.6738.670.000.00
DIODDiodes Inc20190503A17.947.960.212.637.755.34
DISThe Walt Dis20190503A1.251.08-0.11-0.011.191.09
DISCADiscovery, I20190503A4.383.47-0.62-0.354.103.83
DISCBDiscovery, I20190503A
DISCKDiscovery, I20190503A4.264.290.350.563.943.73
DISHDISH Network20190503A7.317.971.284.256.693.73
DITAMCON Distri20190503A320.93151.27212.92175.36-61.64-24.08
DIVGlobal X Sup20190503ETF9.939.133.965.075.174.06
DIVAAGFiQ Hedged20190503ETF88.56
DIVBiShares U.S.20190503ETF13.698.156.756.751.411.41
DIVCC-Tracks Exc20190503ETN133.08
DIVOAmplify CWP20190503ETF45.4617.6410.8110.816.836.83
DIVYReality Shar20190503ETF77.2661.7161.7161.710.000.00
DJCIETRACS Linke20190503ETN25.6419.4819.4819.480.000.00
DJDInvesco Dow20190503ETF20.219.209.159.450.05-0.24
DJPiPath Bloomb20190503ETN4.514.192.852.991.341.20
DJPYExchange-Tra20190503ETN11.9347.3743.4243.423.953.95
DKDelek US Hol20190503A15.165.554.753.190.812.37
DKLDELEK LOGIST20190503A44.0025.5417.4818.658.066.90
DKSDick's Sport20190503A4.753.97-0.040.374.013.60
DLADelta Appare20190503A110.3373.8850.6449.2023.2424.69
DLBDolby Labora20190503A5.632.980.740.742.242.24
DLBRVelocityShar20190503ETN188.9138.29-61.54-61.5499.8399.83
DLHCDLH Holdings20190503A356.96301.91145.74147.69156.17154.22
DLNWisdomTree U20190503ETF2.811.852.482.64-0.63-0.80
DLNGDYNAGAS LNG20190503A109.8474.2258.8459.8815.3714.34
DLPHDelphi Techn20190503A13.677.751.752.926.004.83
DLPNDolphin Ente20190503A660.00273.7292.19227.03181.5346.69
DLRDigital Real20190503A6.651.930.901.121.030.81
DLSWisdomTree I20190503ETF6.493.052.642.690.410.36
DLTHDuluth Holdi20190503A17.769.271.671.607.607.69
DLTRDollar Tree20190503A3.572.700.751.071.951.64
DLXDeluxe Corpo20190503A14.764.541.781.802.752.73
DMACDiaMedica Th20190503A233.40174.93145.41147.5129.5327.42
DMLPDorchester M20190503A71.8336.5022.4520.9514.0515.55
DMPIDelMar Pharm20190503A256.43223.57168.37193.9755.2129.60
DMRCDigimarc Cor20190503A54.7356.4925.3824.8131.1031.67
DMREDeltaShares20190503ETF51.04
DMRLDeltaShares20190503ETF43.2558.8356.0757.892.760.94
DMRMDeltaShares20190503ETF47.5526.16-24.58-30.7250.7456.88
DMRSDeltaShares20190503ETF51.7815.5115.5115.510.000.00
DNJRGolden Bull20190503A1495.55899.93640.94708.43258.99191.49
DNKNDunkin' Bran20190503A6.675.491.551.863.943.63
DNLWisdomTree G20190503ETF11.679.539.589.53-0.050.00
DNLIDenali Thera20190503A27.9322.849.6010.1513.2312.69
DNNDenison Mine20190503A56.5334.6144.4019.29-9.7915.32
DNOWNOW INC.20190503A18.5011.695.455.866.245.83
DNRDenbury Reso20190503A50.3142.1026.8529.1415.1412.85
DODiamond Offs20190503A11.3010.501.702.448.818.06
DOCPHYSICIANS R20190503A6.635.352.572.842.792.51
DOCUDocuSign, In20190503A9.779.183.653.195.535.99
DOGProShares Sh20190503ETF1.861.710.811.100.910.61
DOGZDogness (Int20190503A575.05161.06114.35123.5446.7137.52
DOLWisdomTree I20190503ETF13.9311.009.6710.621.320.37
DOMODomo, Inc. C20190503A36.9114.716.477.618.257.10
DONWisdomTree U20190503ETF4.613.223.722.37-0.500.86
DOOWisdomTree i20190503ETF14.8211.6911.9111.60-0.220.09
DOOOBRP Inc. Com20190503A20.4715.607.127.778.487.82
DOORMASONITE INT20190503A28.0810.705.646.435.064.27
DORMDorman Produ20190503A24.9911.894.436.037.455.86
DOVDover Corpor20190503A4.621.990.830.951.161.04
DOWDow Inc.20190503A4.673.250.901.482.361.78
DOXAmdocs Limit20190503A6.215.532.252.313.283.22
DPHCDiamondPeak20190503A219.81
DPSTDirexion Dai20190503ETF22.0431.7012.1217.8019.5913.90
DPWDPW Holdings20190503A83.39114.23101.9993.7312.2420.49
DPZDomino's Piz20190503A9.654.652.122.762.531.89
DRADDigirad Corp20190503A199.36250.28150.69133.5999.59116.68
DREDuke Realty20190503A3.432.840.741.102.101.74
DRHDiamondRock20190503A9.326.442.703.113.753.33
DRIDarden Resta20190503A4.482.060.390.741.671.32
DRIODarioHealth20190503A158.38154.04125.89124.8928.1529.15
DRIPDirexion Dai20190503ETF9.828.905.745.463.163.44
DRIVGlobal X Aut20190503ETF25.2847.6648.1148.11-0.44-0.44
DRNDirexion Dai20190503ETF69.8030.0615.9816.0114.0814.04
DRNADicerna Phar20190503A28.0017.702.370.7515.3316.95
DRQDril-Quip, I20190503A21.869.192.693.626.515.57
DRRMarket Vecto20190503ETN318.891.621.621.620.000.00
DRRXDurect Corp20190503A227.00139.9163.78100.3976.1339.52
DRSKAptus Define20190503ETF14.7111.11-10.72-11.2321.8322.34
DRVDirexion Dai20190503ETF31.9418.2111.4412.296.775.92
DRWWisdomTree G20190503ETF12.517.549.539.53-1.99-1.99
DSDrive Shack20190503A37.7622.645.395.1017.2517.54
DSEDuff & Phelp20190503A46.2036.5732.6032.443.984.14
DSGXDescartes Sy20190503A12.165.901.241.594.664.31
DSIiShares MSCI20190503ETF3.753.672.852.580.811.09
DSKEDaseke, Inc.20190503A43.5026.1215.3417.0910.779.02
DSLVVelocityShar20190503ETF18.6210.785.514.245.266.54
DSPGDSP Group In20190503A39.71281.2417.6422.03263.60259.21
DSSDocument Sec20190503A164.2775.1929.0531.2346.1443.95
DSSIDiamond S Sh20190503A46.9328.0722.4624.395.623.68
DSTLDistillate U20190503ETF18.908.528.368.360.160.16
DSWLDeswell Indu20190503A167.50112.44112.44112.440.000.00
DSXDiana Shippi20190503A39.5227.3717.2617.9210.109.45
DTDWisdomTree U20190503ETF4.013.912.883.171.030.73
DTEDTE Energy C20190503A4.142.090.500.961.591.13
DTEADAVIDsTEA In20190503A123.07119.63109.17104.1210.4715.51
DTECALPS Disrupt20190503ETF48.2159.7643.7944.0315.9715.73
DTHWisdomTree I20190503ETF13.1012.3612.3612.340.000.02
DTILPrecision Bi20190503A161.6584.9657.0266.5727.9418.39
DTNWisdomTree U20190503ETF3.922.132.271.95-0.140.18
DTODB Crude Oil20190503ETN227.9892.6178.3687.8014.254.81
DTSSDatasea Inc.20190503A923.97310.64310.64310.640.000.00
DTUSiPath US Tre20190503ETF1051.66
DUGProShares Ul20190503ETF8.8023.8917.1718.606.725.29
DUKDuke Energy20190503A1.451.280.870.430.410.85
DURAVanEck Vecto20190503ETF8.8335.7235.7235.720.000.00
DUSADavis Select20190503ETF25.9329.8628.9230.010.94-0.15
DUSLDirexion Dai20190503ETF37.7025.0623.4424.311.620.74
DUSTDirexion Dai20190503ETF4.814.443.012.741.431.70
DVADaVita Inc.20190503A5.823.061.481.791.581.28
DVAXDynavax Tech20190503A22.9829.4510.2512.8319.2116.63
DVDDover Motors20190503A72.5847.5143.2243.224.294.29
DVLUFirst Trust20190503ETF76.5771.1471.1471.140.000.00
DVNDevon Energy20190503A3.523.341.441.351.911.99
DVOLFirst Trust20190503ETF40.8534.2334.2334.230.000.00
DVPDeep Value E20190503ETF14.5612.4711.0711.051.401.42
DVYiShares Sele20190503ETF2.431.911.591.540.330.37
DVYAiShares Asia20190503ETF27.9420.7120.7120.710.000.00
DVYEiShares Emer20190503ETF6.097.176.586.660.590.52
DWASInvesco DWA20190503ETF17.814.784.444.450.330.33
DWATArrow Invest20190503ETF110.00255.25255.25255.250.000.00
DWCRArrow DWA Co20190503ETF73.7981.2881.2881.280.000.00
DWFISPDR Dorsey20190503ETF17.2310.5210.5210.520.000.00
DWLDDavis Select20190503ETF32.7220.3920.3220.070.070.31
DWMWisdomTree I20190503ETF9.847.705.685.672.022.02
DWMCAdvisorShare20190503ETF63.3736.8936.8936.890.000.00
DWMFWisdomTree I20190503ETF76.4824.3324.3324.330.000.00
DWPPFirst Trust20190503ETF35.1220.3617.9320.792.43-0.42
DWSHAdvisorShare20190503ETF48.5128.2022.8625.885.342.32
DWSNDawson Geoph20190503A90.1253.0213.8314.5339.3238.62
DWXSPDR S&P Int20190503ETF5.543.823.673.570.140.24
DXDynex Capita20190503A16.6712.318.218.244.104.03
DXCDXC Technolo20190503A4.902.710.741.221.971.50
DXDProShares Ul20190503ETF3.683.370.761.012.612.36
DXGEWisdomTree G20190503ETF20.3611.2111.2011.200.010.01
DXJWisdomTree J20190503ETF1.952.671.171.461.511.22
DXJSWisdomTree J20190503ETF37.4021.7518.9819.072.772.68
DXLGDestination20190503A154.28112.2452.67105.2959.576.95
DXPEDXP Enterpri20190503A55.6528.1012.8813.4715.2214.63
DXYNDixie Group20190503A942.991124.94783.44783.44341.50341.50
DYDycom Indust20190503A24.388.203.413.694.794.52
DYAIDyadic Inter20190503A207.44238.19153.57158.5284.6279.67
DYLSWisdomTree D20190503ETF11.396.617.036.91-0.42-0.30
DYNFBlackRock U.20190503ETF8.917.047.117.04-0.070.00
DYNTDynatronics20190503A242.67202.39192.43192.439.969.96
DZKDirexion Dai20190503ETF59.6846.2524.1747.2122.08-0.95
DZSIDASAN Zhone20190503A268.78194.14164.72166.2429.4227.89
DZZDB Gold Doub20190503ETN80.1754.7853.2753.501.511.28
EAElectronic A20190503A3.863.310.230.993.092.32
EAFGrafTech Int20190503A15.927.702.162.805.544.91
EAGGiShares ESG20190503ETF8.387.747.587.650.170.09
EARNELLINGTON RE20190503A54.0629.3419.4823.049.866.30
EARSAuris Medica20190503A232.10153.57123.10131.3930.4722.18
EASGXtrackers MS20190503ETF18.27
EASIAmplify EASI20190503ETF17.297.857.857.850.000.00
EASTEASTSIDE DIS20190503A167.60119.4199.9897.4019.4322.02
EATBrinker Inte20190503A9.514.282.451.771.832.50
EBEventbrite,20190503A10.758.892.894.236.004.66
EBAYeBay Inc20190503A2.694.381.902.902.491.49
EBFEnnis, Inc.20190503A24.4913.396.357.487.055.91
EBIXEbix Inc20190503A28.5610.870.280.9710.599.90
EBIZGlobal X E-c20190503ETF29.9726.5124.9324.931.581.58
EBMTEagle Bancor20190503A201.13121.60121.60121.600.000.00
EBNDSPDR Bloombe20190503ETF4.813.241.471.461.771.78
EBSEmergent Bio20190503A26.4910.465.296.405.174.07
EBSBMeridian Ban20190503A17.0640.406.737.0333.6633.36
EBTCEnterprise B20190503A259.11100.4179.5483.7020.8616.71
ECHiShares MSCI20190503ETF5.773.220.680.972.542.26
ECHOEcho Global20190503A18.778.151.722.346.435.82
ECLEcolab, Inc.20190503A3.672.72-0.160.382.882.34
ECNSiShares MSCI20190503ETF50.956.566.566.560.000.00
ECOLUS Ecology,20190503A109.3739.3417.8419.8821.5019.46
ECOMCHANNELADVIS20190503A31.1514.696.487.238.217.46
ECONColumbia Eme20190503ETF12.769.794.885.024.904.77
ECORelectroCore,20190503A141.2742.2232.7232.709.509.52
ECOWPacer Emergi20190503ETF83.07
ECPGEncore Capit20190503A30.9919.032.763.1816.2715.85
ECTECA Marcellu20190503A116.5361.5161.5161.510.000.00
EDConsolidated20190503A3.632.501.551.760.950.74
EDCDirexion Dai20190503ETF12.187.483.904.813.582.67
EDENiShares MSCI20190503ETF53.4522.3624.3424.61-1.98-2.25
EDITEditas Medic20190503A23.5419.106.738.0012.3711.13
EDIVSPDR S&P Eme20190503ETF22.509.916.526.773.393.14
EDNTEdison Natio20190503A568.34622.07525.91533.9796.1788.10
EDOGALPS Emergin20190503ETF41.0720.0020.0020.000.000.00
EDOWFirst Trust20190503ETF25.3611.4711.4711.470.000.00
EDRYEuroDry Ltd.20190503A334.20318.55310.33313.568.214.99
EDUCEducational20190503A194.82116.8799.20101.7717.6715.09
EDVVanguard Wor20190503ETF5.394.033.243.300.790.73
EDZDirexion Dai20190503ETF6.124.102.402.121.701.98
EEEl Paso Elec20190503A18.386.982.453.184.523.80
EEFTEuronet Worl20190503A11.665.721.121.784.603.93
EEHELEMENTS Lin20190503ETN444.83
EELVInvesco S&P20190503ETF37.0021.5421.1019.740.441.80
EEMiShares MSCI20190503ETF2.272.231.101.221.131.01
EEMAiShares MSCI20190503ETF15.078.528.598.65-0.07-0.13
EEMDAAM S&P Emer20190503ETF65.9925.6725.6725.670.000.00
EEMOInvesco S&P20190503ETF69.0954.5149.9853.004.531.50
EEMViShares Edge20190503ETF1.876.065.156.270.93-0.19
EEMXSPDR MSCI Em20190503ETF22.6522.1222.1222.120.000.00
EESWisdomTree U20190503ETF12.327.565.135.572.432.00
EETProShares Ul20190503ETF54.1325.9425.3525.680.590.26
EEVProShares Tr20190503ETF8.978.066.648.301.42-0.23
EEXEmerald Hold20190503A37.3717.026.638.2310.408.79
EFAiShares MSCI20190503ETF1.501.530.861.110.670.42
EFADProShares MS20190503ETF28.1212.1147.1311.35-35.020.75
EFASGlobal X MSC20190503ETF56.6652.1352.1352.130.000.00
EFAViShares Edge20190503ETF1.421.310.900.910.410.40
EFAXSPDR MSCI EA20190503ETF12.811.601.601.600.000.00
EFCEllington Fi20190503A11.227.653.883.623.774.03
EFGiShares MSCI20190503ETF3.813.622.602.531.021.09
EFNLiShares MSCI20190503ETF33.4520.409.9719.3710.431.04
EFOProShares Ul20190503ETF88.1271.3571.2171.210.140.14
EFOIEnergy Focus20190503A351.88281.85185.54222.0096.3159.85
EFSCEnterprise F20190503A31.0415.643.024.0112.6211.64
EFUProShares Tr20190503ETF42.8037.5837.0241.300.56-3.72
EFViShares MSCI20190503ETF2.041.581.311.500.270.07
EFXEquifax, Inc20190503A5.022.150.780.961.371.19
EFZProShares Tr20190503ETF8.6212.1410.8611.851.280.29
EGANeGain Corpor20190503A32.2920.3410.0610.2410.2810.11
EGBNEagle Bancor20190503A23.949.414.765.254.664.16
EGHT8x8, Inc. Co20190503A8.974.951.932.113.022.84
EGLEEagle Bulk S20190503A34.6319.26-10.63-8.3529.8927.63
EGOEldorado Gol20190503A28.2824.849.9112.2214.9112.59
EGOVNIC Inc20190503A13.3710.631.411.959.228.68
EGPEastGroup Pr20190503A9.945.131.201.583.943.56
EGPTVanEck Vecto20190503ETF145.69121.0797.49100.8523.5720.22
EGRXEagle Pharma20190503A40.5117.183.724.2913.4712.89
EGYVaalco Energ20190503A62.2247.5629.0631.3318.5116.24
EHCEncompass He20190503A8.703.081.401.571.681.51
EHTHeHealth, Inc20190503A34.5414.013.855.2510.168.76
EIDOiShares MSCI20190503ETF3.984.081.151.392.932.69
EIDXEidos Therap20190503A189.32109.0259.6965.2849.3243.74
EIGEmployers Ho20190503A18.717.892.773.065.124.82
EIGIEndurance In20190503A22.5421.7232.1132.29-10.39-10.58
EIGREiger BioPha20190503A47.0819.01-2.776.5421.7812.47
EIRLiShares MSCI20190503ETF55.1340.0240.0240.020.000.00
EISiShares MSCI20190503ETF37.175.5630.7831.71-25.22-26.16
EIXEdison Inter20190503A4.273.952.092.111.861.84
EKARIdeanomics N20190503ETF35.828.048.048.040.000.00
EKSOEkso Bionics20190503A63.9555.5024.2826.5331.2228.97
ELThe Estee La20190503A4.142.370.850.941.521.43
ELANElanco Anima20190503A4.502.71-0.260.512.972.20
ELDWisdomTree E20190503ETF61.7510.8911.4910.58-0.600.30
ELFe.l.f. Beaut20190503A11.956.42-1.051.687.474.74
ELGXEndologix In20190503A37.8732.7329.3529.873.382.85
ELLOEllomay Capi20190503A585.41257.41-55.79-55.79313.20313.20
ELMDElectromed,20190503A128.06290.2750.6250.62239.65239.65
ELOXEloxx Pharma20190503A179.4098.1481.2082.8916.9415.25
ELSEquity Lifes20190503A8.993.960.901.423.062.54
ELSEElectro-Sens20190503A591.32543.20422.40422.40120.80120.80
ELTKEltek Ltd20190503A626.67412.36411.62411.620.740.74
ELVTElevate Cred20190503A44.3721.1911.3711.309.829.89
ELYCallaway Gol20190503A8.764.570.991.733.592.83
EMAGVanEck Vecto20190503ETF141.8844.5244.5244.520.000.00
EMANeMagin Corpo20190503A288.26161.5132.9332.92128.59128.59
EMBiShares J.P.20190503ETF0.931.300.580.740.720.56
EMBHiShares Inte20190503ETF21.3120.8220.8220.820.000.00
EMCBWisdomTree E20190503ETF37.0831.0928.4228.422.672.67
EMCFEmclaire Fin20190503A219.24316.32316.32316.320.000.00
EMCGWisdomTree E20190503ETF38.8421.4121.3821.410.030.00
EMDVProShares MS20190503ETF36.2425.9825.2025.180.780.79
EMEEMCOR Group,20190503A11.034.871.942.342.932.53
EMFMGlobal X MSC20190503ETF24.6214.5613.9611.980.592.58
EMGFiShares Edge20190503ETF22.4210.8810.259.270.641.61
EMHYiShares J.P.20190503ETF7.044.693.403.371.291.32
EMIFiShares Emer20190503ETF81.4531.2331.2331.230.000.00
EMIHXtrackers Em20190503ETF197.20
EMKREmcore Corp20190503A54.2744.1713.4523.4930.7220.68
EMLEastern Comp20190503A380.02154.76125.97128.9128.7925.85
EMLCVanEck Vecto20190503ETF3.041.730.780.940.950.79
EMLPFirst Trust20190503ETF5.705.714.424.661.291.05
EMMFWisdomTree E20190503ETF103.9723.7920.8121.022.982.78
EMMSEmmis Commun20190503A113.6393.3893.3893.380.000.00
EMNEastman Chem20190503A5.282.940.300.092.642.85
EMPEntergy Miss20190503A44.9620.534.054.0516.4816.48
EMQQEMQQ The Eme20190503ETF9.926.163.834.242.331.92
EMREmerson Elec20190503A2.022.491.091.171.401.32
EMSGXtrackers MS20190503ETF30.86
EMSHProShares Sh20190503ETF45.3011.2110.8611.210.350.00
EMTLSPDR DoubleL20190503ETF31.3820.3020.3020.300.000.00
EMTYProShares De20190503ETF23.4912.2612.2612.260.000.00
EMXEMX Royalty20190503A94.1975.6437.9637.9637.6937.69
EMXCiShares MSCI20190503ETF40.0430.6838.1429.57-7.461.11
ENBEnbridge, In20190503A2.802.801.211.781.591.02
ENBLENABLE MIDST20190503A17.6326.447.498.4418.9618.01
ENDPEndo Interna20190503A13.1412.024.604.577.437.44
ENFRAlerian Ener20190503ETF42.6119.9519.9319.960.02-0.01
ENGENGlobal Cor20190503A161.79134.2097.1228.6737.09105.53
ENLCENLINK MIDST20190503A9.828.572.652.725.915.85
ENLVEnlivex Ther20190503A443.98300.84300.84300.840.000.00
ENOBEnochian Bio20190503A155.3881.0220.2935.5860.7345.44
ENORiShares MSCI20190503ETF28.0227.2425.9325.981.311.26
ENPHEnphase Ener20190503A9.169.951.862.948.107.03
ENREnergizer Ho20190503A10.033.992.112.421.891.58
ENSEnerSys, Inc20190503A18.574.590.882.323.712.27
ENSGThe Ensign G20190503A23.8417.01-1.140.1018.1516.91
ENSVEnservco Cor20190503A476.83433.36420.04420.0413.3213.32
ENTGlobal Eagle20190503A80.3154.6223.0323.8431.5930.78
ENTAEnanta Pharm20190503A55.4727.6510.1211.1517.5416.51
ENTGEntegris Inc20190503A9.6222.615.8011.2116.8111.40
ENTRERShares Ent20190503ETF32.481044.021044.021044.020.000.00
ENTXEntera Bio L20190503A214.58613.32578.94578.9434.3834.38
ENVENVESTNET, I20190503A21.1820.0812.7113.227.416.86
ENVAEnova Intern20190503A21.1213.113.656.249.466.87
ENZEnzo Biochem20190503A49.9434.6919.8921.4214.8113.27
ENZLiShares Trus20190503ETF19.5111.539.899.721.631.81
EOGEOG Resource20190503A4.633.632.072.621.551.01
EOLSEvolus, Inc.20190503A57.0839.5422.0228.5717.5210.97
EPAMEPAM SYSTEMS20190503A17.946.292.553.483.742.81
EPAYBottomline T20190503A17.8629.2917.1724.5312.134.76
EPCEdgewell Per20190503A10.155.241.321.293.923.95
EPDEnterprise P20190503A3.542.771.561.911.210.85
EPHEiShares MSCI20190503ETF6.684.882.914.411.970.48
EPIWisdomTree I20190503ETF3.914.082.882.981.211.10
EPIXESSA Pharma20190503A899.89834.97834.97834.970.000.00
EPMEvolution Pe20190503A37.1822.8311.8112.2411.0210.59
EPOLiShares MSCI20190503ETF4.543.421.782.111.611.29
EPPiShares MSCI20190503ETF2.192.151.361.510.800.64
EPREPR Properti20190503A7.463.311.411.521.901.79
EPRFInnovator S&20190503ETF15.3036.7428.5128.518.238.23
EPRTEssential Pr20190503A22.4211.398.399.313.012.08
EPSWisdomTree U20190503ETF15.038.288.769.11-0.48-0.83
EPSNEpsilon Ener20190503A243.87141.32113.14113.1428.1828.18
EPUiShares MSCI20190503ETF16.5514.0012.229.851.784.15
EPVProShares Ul20190503ETF22.7120.5517.2121.833.34-1.28
EPZMEpizyme, Inc20190503A25.8616.657.4010.059.256.60
EQEquillium, I20190503A465.35308.64269.77268.4638.8640.17
EQALInvesco Russ20190503ETF5.814.902.782.782.132.12
EQBKEquity Bancs20190503A44.2824.716.757.7217.9616.98
EQCEquity Commo20190503A9.995.965.193.950.772.02
EQHEquitable Ho20190503A4.704.250.851.163.413.10
EQIXEquinix, Inc20190503A9.493.971.371.892.592.07
EQLALPS Equal S20190503ETF7.165.533.753.831.771.70
EQMEQM Midstrea20190503A14.595.152.322.882.832.27
EQREquity Resid20190503A5.7248.1546.3646.431.781.71
EQRRProShares Eq20190503ETF15.5416.2316.2316.230.000.00
EQSEquus Total20190503A466.10359.00273.99273.9985.0185.01
EQTEQT CORP20190503A5.514.670.931.183.743.49
EQWLInvesco S&P20190503ETF24.2916.723.383.3813.3413.34
ERAERA GROUP IN20190503A53.2424.917.618.1817.3016.73
ERFEnerplus Cor20190503A11.7510.002.283.157.726.84
ERIEldorado Res20190503A26.6912.115.565.336.556.78
ERIEErie Indemni20190503A78.8839.9221.5320.9218.3018.81
ERIIEnergy Recov20190503A25.4327.731.5314.1726.2013.56
ERMEquityCompas20190503ETF23.0911.379.8310.101.541.27
EROSEROS INTERNA20190503A22.8712.817.386.385.436.43
ERSXERShares Non20190503ETF44.3729.0229.0229.020.000.00
ERUSiShares MSCI20190503ETF4.924.111.671.612.452.50
ERXDirexion Dai20190503ETF4.916.04-0.631.126.674.92
ERYDirexion Dai20190503ETF10.886.725.794.910.931.81
ESEversource E20190503A3.902.321.231.271.091.05
ESBKElmira Savin20190503A185.3773.1649.1853.4023.9819.77
ESCAEscalade Inc20190503A146.23149.0829.4929.49119.59119.59
ESEESCO Technol20190503A29.3015.4011.3711.614.023.79
ESEAEuroseas Ltd20190503A336.02213.35131.78131.7881.5781.57
ESGFlexShares T20190503ETF5.078.3910.1710.17-1.78-1.78
ESGDiShares Trus20190503ETF13.002.191.792.150.410.05
ESGEiShares, Inc20190503ETF19.5910.3210.5110.37-0.19-0.05
ESGGFlexShares S20190503ETF18.702.832.802.830.030.00
ESGNColumbia Sus20190503ETF107.88247.68139.70247.68107.980.00
ESGREnstar Group20190503A63.5820.7115.8117.554.903.17
ESGSColumbia Sus20190503ETF45.52
ESGUiShares Trus20190503ETF4.641.891.961.72-0.070.17
ESGVVanguard ESG20190503ETF5.784.382.733.211.651.18
ESIElement Solu20190503A9.2711.159.6810.451.470.70
ESMLiShares ESG20190503ETF19.4921.2417.5419.313.711.93
ESNTEssent Group20190503A22.7313.894.986.208.917.70
ESPEspey Mfg. &20190503A137.5787.2187.2187.210.000.00
ESPOVanEck Vecto20190503ETF14.786.035.336.030.700.00
ESPREsperion The20190503A30.6320.594.095.4616.5015.13
ESQEsquire Fina20190503A182.8675.3257.2470.4418.084.88
ESRTEMPIRE STATE20190503A6.645.102.933.292.171.81
ESSEssex Proper20190503A10.704.522.012.222.512.31
ESSAESSA Bancorp20190503A114.6061.4749.6849.0211.7912.45
ESTAEstablishmen20190503A188.27124.2657.1265.4867.1458.78
ESTCElastic N.V.20190503A20.176.943.243.613.703.33
ESTEEarthstone E20190503A53.1024.0912.1313.3111.9610.78
ESXBCommunity Ba20190503A155.4138.5681.9683.92-43.41-45.36
ETEnergy Trans20190503A6.5629.7727.7828.111.991.70
ETFCE*Trade Fina20190503A3.383.370.730.962.652.42
ETHEthan Allen20190503A14.106.491.982.204.514.29
ETHOETF Managers20190503ETF17.5414.0112.8114.011.190.00
ETMEntercom Com20190503A16.2714.885.806.269.088.62
ETNEaton Corpor20190503A2.331.830.650.871.170.96
ETONEton Pharmac20190503A251.92214.55151.15152.7463.4061.81
ETREntergy Corp20190503A3.331.890.290.561.601.33
ETRNEquitrans Mi20190503A7.104.311.571.592.742.71
ETSYEtsy, Inc.20190503A9.956.974.024.292.962.68
ETTXEntasis Ther20190503A431.93243.66168.46175.8775.2067.79
EUDGWisdomTree E20190503ETF125.7995.0395.0395.030.000.00
EUDVProShares MS20190503ETF23.2059.9059.9059.900.000.00
EUFNiShares MSCI20190503ETF5.193.282.702.790.580.49
EUMProShares Tr20190503ETF5.579.248.218.191.031.05
EUMFWisdomTree E20190503ETF51.7330.8684.7730.86-53.910.00
EUMViShares Edge20190503ETF18.3115.4215.4215.420.000.00
EURLDirexion Dai20190503ETF9.4110.979.378.861.602.10
EURNEURONAV NV20190503A11.948.013.052.464.965.55
EURZXtrackers Eu20190503ETF31.2710.7210.7210.720.000.00
EUSAiShares MSCI20190503ETF7.076.207.147.70-0.93-1.49
EUSCWisdomTree E20190503ETF13.1913.3013.7014.24-0.40-0.95
EVEaton Vance20190503A9.315.281.503.173.792.13
EVAEnviva Partn20190503A73.6537.5031.2531.146.256.36
EVBGEverbridge,20190503A26.9714.003.384.6510.629.35
EVBNEvans Bancor20190503A221.1291.0784.1683.706.917.37
EVCEntravision20190503A43.8728.8317.7918.3910.3310.45
EVEREverQuote, I20190503A217.6599.6760.5063.4939.1736.19
EVFMEvofem Biosc20190503A137.87238.02-4.68214.89242.7023.13
EVGNEVOGENE LTD.20190503A134.6874.79-12.08-12.0886.8786.87
EVHEvolent Heal20190503A15.128.631.893.426.755.21
EVIEVI Industri20190503A92.2646.5541.6544.474.902.09
EVKEver-Glory I20190503A519.84394.55394.55394.550.000.00
EVLOEvelo Biosci20190503A200.74107.3892.6392.3214.7515.06
EVOKEvoke Pharma20190503A70.8958.1247.4647.5010.6610.61
EVOLEvolving Sys20190503A219.12193.56161.28161.2832.2732.27
EVOPEVO Payments20190503A19.6013.216.367.066.846.14
EVREvercore Inc20190503A10.593.793.042.410.751.39
EVRGEvergy, Inc.20190503A4.252.771.361.691.411.09
EVRIEveri Holdin20190503A11.969.414.104.595.304.81
EVSIEnvision Sol20190503A170.82121.8769.9269.9251.9551.95
EVTCEVERTEC, INC20190503A10.427.531.942.365.595.17
EVXVanEck Vecto20190503ETF47.1960.3763.0260.24-2.650.13
EWEdwards Life20190503A6.554.041.321.792.722.25
EWAiShares MSCI20190503ETF4.608.036.957.041.211.00
EWBCEast-West Ba20190503A10.2715.354.305.1511.0510.19
EWCiShares MSCI20190503ETF3.542.671.761.760.900.90
EWCOInvesco Exch20190503ETF19.6212.5512.5512.550.000.00
EWDiShares MSCI20190503ETF3.384.301.551.952.742.35
EWGiShares MSCI20190503ETF3.473.011.651.741.361.27
EWGSiShares MSCI20190503ETF33.2413.4513.4513.450.000.00
EWHiShares MSCI20190503ETF3.702.711.781.920.930.79
EWIiShares MSCI20190503ETF3.573.011.211.601.791.41
EWJiShares MSCI20190503ETF1.791.560.530.661.030.90
EWJEiShares MSCI20190503ETF17.69
EWJViShares MSCI20190503ETF16.0832.1332.1332.130.000.00
EWKiShares MSCI20190503ETF29.1419.6316.5017.363.132.27
EWLiShares MSCI20190503ETF2.822.671.251.511.421.16
EWMiShares MSCI20190503ETF3.632.841.211.261.611.58
EWMCInvesco S&P20190503ETF23.8816.9016.7216.900.180.00
EWNiShares MSCI20190503ETF3.453.002.112.250.900.75
EWOiShares MSCI20190503ETF19.4311.549.469.442.072.10
EWPiShares MSCI20190503ETF3.412.841.761.911.080.93
EWQiShares MSCI20190503ETF3.263.141.892.061.241.07
EWREInvesco S&P20190503ETF20.498.528.558.52-0.040.00
EWSiShares MSCI20190503ETF3.993.641.071.582.572.05
EWSCInvesco S&P20190503ETF38.3126.0726.2626.24-0.19-0.17
EWTiShares MSCI20190503ETF2.742.141.091.301.050.84
EWUiShares MSCI20190503ETF2.962.660.861.231.801.42
EWUSiShares MSCI20190503ETF63.51467.57467.57467.570.000.00
EWVProShares Tr20190503ETF68.2381.0981.4082.45-0.31-1.36
EWWiShares MSCI20190503ETF2.242.181.271.090.911.09
EWXSPDR S&P Eme20190503ETF11.5813.0113.4412.96-0.420.06
EWYiShares MSCI20190503ETF1.631.930.740.911.191.02
EWZiShares MSCI20190503ETF2.433.862.332.421.541.46
EWZSiShares MSCI20190503ETF70.3444.3743.8843.810.490.56
EXASExact Scienc20190503A12.317.92-0.150.728.077.20
EXCExelon Corpo20190503A2.072.770.810.781.961.99
EXELExelixis Inc20190503A5.827.032.011.675.035.37
EXFOEXFO INC.20190503A50.5640.3039.2534.941.055.37
EXIiShares Glob20190503ETF32.777.279.8610.29-2.59-3.02
EXKEndeavour Si20190503A46.9240.5328.3328.3012.2012.23
EXLSExlService H20190503A20.5511.885.494.986.396.89
EXPEagle Materi20190503A10.244.041.101.212.932.83
EXPDExpeditors I20190503A4.862.460.610.381.852.08
EXPEExpedia Grou20190503A6.436.763.725.033.041.73
EXPIeXp World Ho20190503A110.2548.3422.7822.3325.5626.01
EXPOExponent Inc20190503A21.5113.604.765.378.848.23
EXPRExpress, Inc20190503A26.8920.315.806.2914.5114.01
EXRExtra Space20190503A7.183.140.580.962.552.17
EXTNExterran Cor20190503A29.9019.052.212.3716.8516.68
EXTRExtreme Netw20190503A15.7315.40-0.760.2516.1615.15
EYENational Vis20190503A15.2115.434.477.0310.968.40
EYEGEyegate Phar20190503A191.95209.62172.87177.1636.7532.45
EYENEyenovia, In20190503A202.80153.44127.24125.1726.2028.28
EYESSecond Sight20190503A104.91141.48114.81137.6826.683.80
EYLDCambria Emer20190503ETF105.5940.95-23.526.8864.4734.07
EYPTEyePoint Pha20190503A89.4692.850.075.8792.7886.98
EZAiShares MSCI20190503ETF4.392.681.361.391.321.30
EZJProShares Ul20190503ETF125.7684.4488.8682.85-4.431.59
EZMWisdomTree U20190503ETF6.453.371.852.741.520.63
EZPWEzcorp Inc20190503A18.8420.670.421.2820.2519.39
EZUiShare MSCI20190503ETF2.482.030.330.661.701.37
FFord Motor C20190503A9.617.763.924.823.842.93
FAARFirst Trust20190503ETF27.3311.4911.3811.380.110.11
FABFirst Trust20190503ETF30.9310.9110.7210.740.190.17
FADFirst Trust20190503ETF18.9716.4815.5515.580.940.90
FAFFirst Americ20190503A7.433.991.992.012.001.99
FALNiShares Fall20190503ETF17.7411.159.929.921.241.24
FAMIFarmmi, Inc.20190503A116.1685.7940.3546.4445.4439.35
FANFirst Trust20190503ETF21.719.198.027.711.161.48
FANGDiamondback20190503A6.676.243.793.872.462.38
FARMFarmer Bros20190503A45.5835.95-3.18-0.1939.1336.14
FAROFaro Technol20190503A38.5317.809.0910.428.717.38
FASDirexion Dai20190503ETF4.873.101.201.291.901.81
FASTFastenal Co20190503A2.653.521.511.382.012.15
FATFAT Brands I20190503A315.15239.41212.52214.3426.8825.07
FATEFate Therape20190503A26.6821.565.759.0515.8212.52
FAUSFirst Trust20190503ETF62.32
FAZDirexion Dai20190503ETF12.7611.104.486.156.624.95
FBFacebook, In20190503A1.301.310.060.481.240.83
FBCFlagstar Ban20190503A14.366.423.884.432.541.99
FBGXUBS AG FI En20190503ETN59.9032.1424.7021.677.4410.46
FBHSFORTUNE BRAN20190503A4.641.940.390.641.561.30
FBIOFortress Bio20190503A90.1166.9336.7737.5630.1629.37
FBIZFirst Busine20190503A110.3193.3958.4563.1234.9530.27
FBKFB Financial20190503A41.6516.706.417.2010.299.50
FBMFoundation B20190503A36.5317.2311.3212.045.915.18
FBMSFirst Bancsh20190503A35.3821.6412.9213.008.728.64
FBNCFirst Bancor20190503A22.2515.417.957.547.467.87
FBNDFidelity Tot20190503ETF2.763.933.013.980.93-0.04
FBPFirst BanCor20190503A9.437.205.335.381.871.83
FBSSFauquier Ban20190503A182.2696.1591.0798.025.08-1.87
FBTFirst Trust20190503ETF9.365.353.334.382.020.97
FBZFirst Trust20190503ETF39.9318.8913.139.965.768.93
FCFranklin Cov20190503A72.2153.7417.6316.3036.1137.44
FCAFirst Trust20190503ETF200.40162.63162.63162.630.000.00
FCALFirst Trust20190503ETF54.3742.8442.8442.840.000.00
FCANFirst Trust20190503ETF30.8134.0134.0134.010.000.00
FCAPFirst Capita20190503A102.3795.2195.2195.210.000.00
FCAUFIAT CHRYSLE20190503A6.405.311.221.414.093.90
FCBCFirst Commun20190503A58.4223.775.0610.1318.7213.65
FCBPFirst Choice20190503A239.6352.5633.7435.7018.8216.86
FCCOFirst Commun20190503A86.4448.1721.0321.0327.1427.14
FCCY1st Constitu20190503A259.20163.26161.79163.261.470.00
FCEFFirst Trust20190503ETF42.8022.7421.4421.281.291.46
FCELFuelCell Ene20190503A81.4195.8377.7976.2818.0419.54
FCFFirst Common20190503A9.488.152.232.635.925.52
FCFSFirstCash, I20190503A24.658.873.594.505.284.37
FCGFirst Trust20190503ETF6.546.380.111.336.275.05
FCNFTI Consulti20190503A19.709.312.203.287.116.03
FCNCAFirst Citize20190503A37.3218.279.7510.788.317.24
FCOMFidelity MSC20190503ETF9.589.398.988.980.410.40
FCORFidelity Cor20190503ETF6.805.215.045.160.170.05
FCPTFour Corners20190503A11.495.251.211.684.053.58
FCTRFirst Trust20190503ETF27.1917.7017.7017.700.000.00
FCVTFirst Trust20190503ETF16.0711.7911.7911.790.000.00
FCXFreeport-McM20190503A8.438.844.665.624.193.23
FDBCFidelity D &20190503A512.82389.31389.31389.310.000.00
FDDFirst Trust20190503ETF7.758.845.535.843.323.01
FDEFFirst Defian20190503A46.5231.454.475.5326.9825.91
FDEMFidelity Tar20190503ETF30.78
FDHYFidelity Hig20190503ETF71.1539.830.770.7739.0639.06
FDISFidelity MSC20190503ETF4.761.451.261.220.190.22
FDIVFirst Trust20190503ETF17.887.847.797.790.050.05
FDLFirst Trust20190503ETF3.552.542.432.240.110.31
FDLOFidelity Low20190503ETF9.715.785.125.240.650.53
FDMFirst Trust20190503ETF16.238.93-3.998.7012.920.23
FDMOFidelity Mom20190503ETF15.3012.43-1.94-1.6214.3814.06
FDNFirst Trust20190503ETF4.062.481.101.321.381.16
FDNIFirst Trust20190503ETF114.56104.09103.99104.090.100.00
FDPFresh Del Mo20190503A18.716.50-3.78-1.1410.287.64
FDRRFidelity Div20190503ETF13.518.436.166.302.272.12
FDSFactset Rese20190503A11.405.300.161.025.134.27
FDTFirst Trust20190503ETF12.048.488.588.84-0.11-0.36
FDTSFirst Trust20190503ETF112.2167.1167.1167.110.000.00
FDUSFidus Invest20190503A26.0517.535.737.3011.8010.23
FDVVFidelity Hig20190503ETF13.194.854.764.910.09-0.06
FDXFedEx Corpor20190503A4.712.350.850.971.491.38
FEFirstEnergy20190503A2.522.670.921.301.761.37
FEIMFrequency El20190503A251.9483.1877.9077.905.285.28
FEMFirst Trust20190503ETF6.883.813.043.050.770.77
FEMBFirst Trust20190503ETF37.4411.6010.8710.930.730.67
FEMSFirst Trust20190503ETF68.6024.3923.7623.940.630.45
FENCFennec Pharm20190503A110.5559.6748.6250.7811.048.89
FENYFidelity MSC20190503ETF6.025.995.725.990.270.00
FEPFirst Trust20190503ETF11.4615.2114.9915.020.220.19
FETFORUM ENERGY20190503A19.4925.3219.5519.505.775.82
FEULCredit Suiss20190503ETN68.0158.6652.5952.596.076.07
FEUZFirst Trust20190503ETF125.5826.9926.9926.990.000.00
FEXFirst Trust20190503ETF4.224.663.273.151.401.52
FEYEFireEye, Inc20190503A6.385.552.092.133.453.42
FEZSPDR EURO ST20190503ETF2.612.290.811.101.481.19
FFFuture Fuel20190503A29.5412.613.894.908.727.71
FFBCFirst Financ20190503A11.5118.771.091.7617.6817.02
FFBWFFBW, Inc. C20190503A127.2091.3091.3091.300.000.00
FFEUBarclays ETN20190503ETN80.9541.0841.0841.080.000.00
FFGFBL Financia20190503A169.5448.1426.1927.5321.9420.61
FFHGFormula Foli20190503ETF31.9510.8210.9810.98-0.16-0.16
FFHLFuwei Films20190503A432.83184.67128.34132.3256.3252.35
FFICFlushing Fin20190503A54.5431.4015.3915.6316.0115.77
FFINFirst Financ20190503A11.127.371.091.586.285.80
FFIUUVA Unconstr20190503ETF75.08
FFIVF5 Networks20190503A7.085.544.643.240.902.30
FFNWFirst Financ20190503A185.47106.9394.1594.4212.7712.50
FFRFirst Trust20190503ETF47.9019.9711.5914.558.385.41
FFSGFormulaFolio20190503ETF42.0318.9721.2118.97-2.240.00
FFTGFormulaFolio20190503ETF46.9719.5818.8918.790.690.80
FFTIFormulaFolio20190503ETF9.896.856.856.850.000.00
FFTYInnovator IB20190503ETF5.402.351.930.840.421.52
FFWMFirst Founda20190503A20.0818.8716.8517.282.021.59
FGFGL Holdings20190503A13.129.694.723.204.976.49
FGBIFIRST GUARAN20190503A197.92189.22201.99201.99-12.77-12.77
FGDFirst Trust20190503ETF10.566.115.414.620.701.49
FGENFibroGen, In20190503A26.9311.474.134.947.346.53
FGMFirst Trust20190503ETF21.998.677.407.401.271.27
FHBFirst Hawaii20190503A5.119.753.614.646.155.16
FHKFirst Trust20190503ETF103.90
FHLCFidelity MSC20190503ETF6.168.522.206.256.322.27
FHNFirst Horizo20190503A6.617.501.94-2.535.5710.09
FIFRANKS INTER20190503A19.2216.716.627.2310.099.50
FIBKFirst Inters20190503A14.3331.934.114.2427.8227.69
FIBRiShares Edge20190503ETF13.228.588.528.580.060.00
FICOFair Isaac C20190503A19.857.542.762.774.784.77
FIDFirst Trust20190503ETF167.0364.4664.4664.460.000.00
FIDIFidelity Int20190503ETF71.3448.8948.2748.740.620.15
FIDUFidelity MSC20190503ETF6.013.782.672.521.111.27
FIEEFI Enhanced20190503ETN80.3059.0555.6657.233.401.83
FIHDUBS AG FI En20190503ETN49.0425.4228.2026.80-2.78-1.38
FILLiShares MSCI20190503ETF76.3529.2429.2429.240.000.00
FINXGlobal X Fun20190503ETF25.2920.6414.0014.086.646.56
FISFidelity Nat20190503A2.271.750.860.920.890.83
FISIFinancial In20190503A118.1956.9445.8346.1911.1110.75
FISRSPDR SSGA Fi20190503ETF14.00
FISVFiserv Inc20190503A2.274.601.841.712.762.89
FITFitbit, Inc.20190503A19.6115.3211.7110.043.605.28
FITBFifth Third20190503A3.514.331.241.593.102.75
FIVAFidelity Int20190503ETF39.3130.5929.4027.971.192.62
FIVEFive Below,20190503A10.155.473.093.572.381.90
FIVGDefiance Nex20190503ETF8.326.872.763.434.113.44
FIVNFIVE9, INC.20190503A18.8714.316.146.468.187.85
FIWFirst Trust20190503ETF12.169.227.708.431.520.79
FIXComfort Syst20190503A19.898.192.302.875.895.32
FIXDFirst Trust20190503ETF13.245.635.055.370.580.26
FIXXHomology Med20190503A54.5831.4014.9719.0016.4312.39
FIYYBarclays ETN20190503ETN35.2444.8541.7341.783.123.07
FIZZNational Bev20190503A15.8212.972.082.2210.8910.76
FJPFirst Trust20190503ETF45.4118.7116.8918.011.820.69
FKOFirst Trust20190503ETF69.3968.76-97.99-97.99166.74166.74
FKUFirst Trust20190503ETF71.3429.7841.8027.40-12.032.38
FLFoot Locker,20190503A4.182.921.201.221.721.70
FLAGFLAG-Forensi20190503ETF56.8576.51-21.5434.3798.0542.14
FLATiPath US Tre20190503ETF468.76183.64180.87180.872.772.77
FLAXFranklin FTS20190503ETF55.7321.6022.0822.08-0.48-0.48
FLBLFranklin Lib20190503ETF28.1327.8527.8527.850.000.00
FLBRFranklin FTS20190503ETF39.7914.369.979.974.384.38
FLCAFranklin FTS20190503ETF426.21167.26167.26167.260.000.00
FLCHFranklin FTS20190503ETF33.3525.7525.7525.750.000.00
FLCOFranklin Lib20190503ETF28.2524.6624.6624.660.000.00
FLDMFluidigm Cor20190503A50.9520.8711.2813.999.596.88
FLDRFidelity Low20190503ETF4.013.402.512.470.900.93
FLEEFranklin FTS20190503ETF9.390.000.000.000.000.00
FLEHFranklin FTS20190503ETF27.69
FLEUBarclays ETN20190503ETN54.9168.2468.2468.240.000.00
FLEXFlex Ltd. Or20190503A9.138.823.013.015.805.81
FLFRFranklin FTS20190503ETF12.1319.7719.7719.770.000.00
FLGBFranklin FTS20190503ETF17.0411.276.816.364.464.91
FLGRFranklin FTS20190503ETF12.359.239.239.230.000.00
FLGTFulgent Gene20190503A341.68207.15198.37198.378.788.78
FLHKFranklin FTS20190503ETF25.6828.1922.0525.126.143.07
FLHYFranklin Lib20190503ETF35.2734.0334.0334.030.000.00
FLIAFranklin Lib20190503ETF38.5648.9748.9748.970.000.00
FLICFirst of Lon20190503A55.0133.528.959.1924.5724.33
FLINFranklin FTS20190503ETF140.4648.5848.5848.580.000.00
FLIRFlir Systems20190503A4.404.401.281.793.112.61
FLIYFranklin FTS20190503ETF12.6712.7112.7112.710.000.00
FLJHFranklin FTS20190503ETF30.3510.4010.4010.400.000.00
FLJPFranklin FTS20190503ETF16.5821.177.0811.8814.099.29
FLKRFranklin FTS20190503ETF85.0020.4120.4120.410.000.00
FLLFull House R20190503A390.36419.25197.60197.60221.66221.65
FLLAFranklin FTS20190503ETF63.0155.5155.5155.510.000.00
FLLVFranklin Lib20190503ETF23.1013.3215.7815.83-2.46-2.51
FLMBFranklin Lib20190503ETF24.90
FLMIFranklin Lib20190503ETF43.9731.9031.9031.900.000.00
FLMNFalcon Miner20190503A100.7748.1133.0234.8715.0913.23
FLMXFranklin FTS20190503ETF43.6029.7020.4221.439.288.27
FLNFirst Trust20190503ETF28.2335.2135.0335.040.180.18
FLNTFluent, Inc.20190503A32.7421.984.704.5117.2817.47
FLOFlowers Food20190503A5.193.710.881.552.832.16
FLOTiShares Floa20190503ETF1.971.350.880.880.480.48
FLOWSPX FLOW, In20190503A32.2611.346.288.135.073.21
FLQDFranklin Lib20190503ETF21.4813.8513.8513.850.000.00
FLQEFranklin Lib20190503ETF54.1948.2438.7848.249.460.00
FLQGFranklin Lib20190503ETF35.190.240.240.240.000.00
FLQHFranklin Lib20190503ETF32.5117.9317.9317.930.000.00
FLQLFranklin Lib20190503ETF9.007.487.837.57-0.35-0.09
FLQMFranklin Lib20190503ETF17.5319.3019.3019.300.000.00
FLQSFranklin Lib20190503ETF21.0921.7319.7620.721.971.01
FLRFluor Corpor20190503A5.403.880.561.453.322.43
FLRNSPDR Bloombe20190503ETF3.261.421.421.420.000.00
FLRTPacific Glob20190503ETF127.87117.63117.63117.630.000.00
FLRUFranklin FTS20190503ETF47.2330.6430.6430.640.000.00
FLSFlowserve Co20190503A10.356.323.093.813.232.52
FLSAFranklin FTS20190503ETF34.9326.1226.1226.120.000.00
FLSWFranklin FTS20190503ETF109.0977.5777.4277.570.160.00
FLTFleetCor Tec20190503A8.433.561.551.782.011.78
FLTBFidelity Lim20190503ETF6.463.543.393.390.140.14
FLTRVanEck Vecto20190503ETF3.974.432.802.801.631.63
FLTWFranklin FTS20190503ETF57.5813.3213.3213.320.000.00
FLWS1-800-FLOWER20190503A16.0510.274.645.355.634.91
FLXNFlexion Ther20190503A25.4617.415.145.2712.2612.13
FLXSFlexsteel In20190503A157.0779.5333.0135.4246.5244.11
FLZAFranklin FTS20190503ETF30.2130.8930.8930.890.000.00
FMiShares MSCI20190503ETF18.8210.778.729.782.040.99
FMAOFarmers & Me20190503A83.6822.5518.1219.054.433.50
FMATFidelity MSC20190503ETF6.004.954.904.770.050.18
FMBFirst Trust20190503ETF6.081.931.651.800.270.13
FMBHFirst Mid Ba20190503A83.6635.31-0.9211.7736.2423.54
FMBIFirst Midwes20190503A9.625.153.654.071.501.08
FMCFMC Corporat20190503A5.945.271.211.894.063.38
FMCIForum Merger20190503A40.248.82-11.74-9.3220.5618.14
FMFFirst Trust20190503ETF55.1414.5114.5114.510.000.00
FMKFirst Trust20190503ETF29.783.953.953.950.000.00
FMNBFarmers Nati20190503A91.5453.7922.3723.0931.4230.70
FNFabrinet20190503A19.589.555.666.083.893.47
FNBF.N.B. Corp20190503A8.196.893.624.093.272.79
FNCBFNCB Bancorp20190503A197.47119.5199.07103.2220.4416.29
FNCLFidelity MSC20190503ETF4.272.502.253.200.24-0.70
FNDFloor & Deco20190503A10.667.533.162.504.375.03
FNDASchwab Funda20190503ETF5.443.461.072.402.381.06
FNDBSchwab Funda20190503ETF10.815.575.575.310.000.26
FNDCSchwab Funda20190503ETF11.524.714.234.380.490.34
FNDESchwab Funda20190503ETF6.264.183.373.490.810.68
FNDFSchwab Funda20190503ETF6.189.585.657.403.932.18
FNDXSchwab Funda20190503ETF3.891.470.811.020.660.45
FNFFidelity Nat20190503A5.023.511.731.671.781.83
FNGDMicroSectors20190503ETN13.108.235.306.702.931.53
FNGOMicroSectors20190503ETN32.2523.5723.5723.570.000.00
FNGUMicroSectors20190503ETN12.587.554.696.012.861.54
FNGZMicroSectors20190503ETN24.0516.9916.9916.990.000.00
FNHCFedNat Holdi20190503A43.2271.8626.0524.9645.8146.90
FNIFirst Trust20190503ETF8.3541.4037.7737.973.643.43
FNJNFinjan Holdi20190503A65.5650.7236.9338.8913.7911.83
FNKFirst Trust20190503ETF35.8014.7514.6114.610.140.14
FNKOFunko, Inc.20190503A26.8926.7411.1112.5215.6314.22
FNLCFirst Bancor20190503A154.6287.7581.9284.815.832.94
FNVFranco-Nevad20190503A6.043.340.690.702.662.64
FNWBFirst Northw20190503A160.7240.8232.7632.688.068.14
FNXFirst Trust20190503ETF10.197.407.247.350.150.04
FNYFirst Trust20190503ETF33.2325.6617.5917.618.078.05
FOCSFocus Financ20190503A66.1327.208.1013.4319.1113.77
FOEFerro Corpor20190503A11.116.66-1.170.207.836.47
FOLDAmicus Thera20190503A10.998.442.212.536.235.91
FONRFonar Corpor20190503A73.1942.6023.8927.3518.7215.26
FORForestar Gro20190503A118.1644.5610.8023.6433.7620.92
FORDForward Indu20190503A362.23297.28297.40297.40-0.12-0.12
FORKFuling Globa20190503A1032.17659.49652.97665.016.52-5.52
FORMFormFactor I20190503A13.787.06-2.38-0.469.447.52
FORRForrester Re20190503A46.3816.946.397.9610.558.98
FOSLFossil Group20190503A10.3710.761.511.029.259.74
FOVLiShares Focu20190503ETF10.243.9525.6829.63-21.73-25.68
FOXFox Corporat20190503A3.564.312.022.542.291.78
FOXAFox Corporat20190503A3.112.780.330.822.451.97
FOXFFox Factory20190503A27.8111.032.914.668.126.37
FPAFirst Trust20190503ETF93.8533.3832.5432.360.841.02
FPACFar Point Ac20190503A70.67
FPAYFlexShopper,20190503A246.05178.94174.84174.574.104.37
FPEFirst Trust20190503ETF5.262.912.762.870.150.05
FPEIFirst Trust20190503ETF25.1614.9014.4514.810.450.09
FPHFive Point H20190503A57.7267.6233.0561.9734.575.65
FPIFarmland Par20190503A32.3419.283.848.7015.4510.58
FPRXFive Prime T20190503A34.5614.226.375.937.868.30
FPXFirst Trust20190503ETF4.563.313.663.58-0.35-0.27
FPXEFirst Trust20190503ETF14.4620.3320.3320.330.000.00
FPXIFirst Trust20190503ETF393.71189.90189.54189.540.350.35
FQALFidelity Qua20190503ETF9.534.904.904.900.000.00
FRFirst Indust20190503A5.8210.242.777.887.482.36
FRAFFranklin Fin20190503A109.4999.7099.4599.93-0.50-0.22
FRAKVanEck Vecto20190503ETF73.2650.7645.0550.195.710.56
FRANFrancesca''s20190503A116.56117.5890.7791.2126.8126.37
FRBAFirst Bank20190503A91.4623.4420.8020.862.642.58
FRBKRepublic Fir20190503A56.7724.2615.2815.678.988.59
FRCFirst Republ20190503A4.782.170.801.161.381.02
FRDFriedman Ind20190503A176.2656.7113.4613.4643.2543.25
FRELFidelity MSC20190503ETF7.1114.305.4213.948.880.36
FRGIFiesta Resta20190503A25.6712.443.394.229.048.22
FRIFirst Trust20190503ETF7.187.546.706.030.851.52
FRLGLarge Cap Gr20190503ETN60.0122.8322.9622.83-0.130.00
FRMEFirst Mercha20190503A15.167.944.334.553.603.39
FROFrontline Lt20190503A12.7411.234.575.006.666.20
FRPHFRP Holdings20190503A169.5581.2760.7560.8220.5220.45
FRPTFreshpet, In20190503A27.6766.5144.3148.0422.2018.47
FRTFederal Real20190503A11.537.993.435.634.572.36
FRTAForterra, In20190503A69.1439.6714.9714.8824.7024.79
FSBFranklin Fin20190503A39.1017.577.488.1810.109.39
FSBCFSB Bancorp,20190503A85.3574.7974.7974.790.000.00
FSBWFS Bancorp,20190503A105.0746.0740.6141.305.464.77
FSCTForeScout Te20190503A21.569.752.053.607.696.14
FSFGFirst Saving20190503A120.2594.0659.5459.5434.5234.52
FSIFlexible Sol20190503A170.67140.2861.8262.5278.4677.76
FSKFS KKR Capit20190503A15.8111.778.278.383.503.39
FSLRFirst Solar,20190503A11.617.124.054.823.072.30
FSMFORTUNA Silv20190503A32.9428.435.157.6123.2820.81
FSMBFirst Trust20190503ETF34.71
FSMDFidelity Sma20190503ETF14.646.691.711.714.984.98
FSPFranklin Str20190503A21.8011.873.722.448.159.43
FSSFederal Sign20190503A11.285.190.972.004.223.19
FSTAFidelity MSC20190503ETF4.262.782.872.73-0.090.05
FSTRFoster (Lb)20190503A57.0333.9426.4124.917.539.02
FSVFirstService20190503A25.3210.764.795.655.975.11
FSZFirst Trust20190503ETF20.016.88-12.100.5518.996.34
FTAFirst Trust20190503ETF3.543.112.552.560.560.55
FTACFinTech Acqu20190503A42.0134.4034.4034.400.000.00
FTAGFirst Trust20190503ETF75.7388.7188.7188.710.000.00
FTAIFortress Tra20190503A25.4715.5110.6111.094.894.42
FTCFirst Trust20190503ETF5.133.032.622.760.410.27
FTCHFarfetch Lim20190503A10.845.220.291.024.944.20
FTCSFirst Trust20190503ETF2.814.504.084.190.420.31
FTDRfrontdoor, i20190503A27.9524.622.923.1621.7021.47
FTECFidelity MSC20190503ETF2.855.260.650.734.624.54
FTEKFuel Tech, I20190503A103.7082.0571.7976.4610.265.59
FTFTFuture FinTe20190503A181.39113.9387.8994.2826.0419.65
FTGCFirst Trust20190503ETF16.739.238.978.970.260.26
FTHIFirst Trust20190503ETF22.3018.3918.7816.82-0.391.57
FTITechnipFMC p20190503A4.334.321.682.042.642.28
FTKFlotek Indus20190503A32.7521.439.1714.0412.267.39
FTLBFirst Trust20190503ETF22.0110.319.939.210.381.10
FTLSFirst Trust20190503ETF14.2211.0011.8610.76-0.860.24
FTNTFortinet, In20190503A5.8910.99-9.59-12.3820.5823.37
FTRFrontier Com20190503A48.1647.0519.7621.1327.3225.93
FTRIFirst Trust20190503ETF74.77101.70101.70101.700.000.00
FTSFortis Inc.20190503A2.836.023.562.432.463.60
FTSDFranklin Lib20190503ETF7.465.343.273.272.072.07
FTSIFTS Internat20190503A35.5115.456.006.049.459.42
FTSLFirst Trust20190503ETF6.633.353.163.160.190.19
FTSMFirst Trust20190503ETF1.671.040.950.950.090.09
FTVFortive Corp20190503A4.134.411.551.592.852.81
FTXDFirst Trust20190503ETF32.1517.943.16-0.3014.7818.24
FTXGFirst Trust20190503ETF29.4127.8627.8627.860.000.00
FTXHFirst Trust20190503ETF70.3632.2832.2832.280.000.00
FTXLFirst Trust20190503ETF57.3825.8926.1026.13-0.21-0.24
FTXNFirst Trust20190503ETF51.5352.7148.8748.753.843.96
FTXOFirst Trust20190503ETF5.194.680.871.423.813.26
FTXRFirst Trust20190503ETF10.726.957.977.89-1.02-0.94
FULH.B. Fuller20190503A13.165.191.551.543.643.65
FULTFulton Finan20190503A6.427.111.141.555.975.55
FUMBFirst Trust20190503ETF15.17
FUNCedar Fair,20190503A33.8414.237.308.836.935.39
FUNCFirst United20190503A283.12106.7689.1791.8117.5914.96
FUNDSprott Focus20190503A47.9035.7433.0433.072.702.67
FUSBFirst US Ban20190503A151.3499.4299.6398.65-0.220.77
FUTProShares Ma20190503ETF22.5114.9814.9814.980.000.00
FUTYFidelity MSC20190503ETF4.222.361.521.130.851.24
FUVArcimoto, In20190503A187.20124.1290.7295.0733.4029.06
FVFirst Trust20190503ETF7.195.285.275.160.010.13
FVALFidelity Val20190503ETF11.958.167.177.360.990.80
FVCFirst Trust20190503ETF27.1921.1321.0320.950.100.18
FVCBFVCBankcorp,20190503A188.71136.06132.05123.944.0112.11
FVDFirst Trust20190503ETF3.163.132.332.500.800.63
FVEFive Star Se20190503A263.90199.63152.34151.5747.2848.05
FVLFirst TrustV20190503ETF21.557.077.467.46-0.38-0.38
FWDBAdvisorShare20190503ETF63.8359.2859.2859.280.000.00
FWONALiberty Medi20190503A22.1013.488.548.294.945.18
FWONKLiberty Medi20190503A10.336.67-0.190.656.866.03
FWRDForward Air20190503A28.819.614.505.665.113.95
FXDFirst Trust20190503ETF4.014.072.953.001.121.07
FXGFirst Trust20190503ETF5.299.265.529.683.75-0.41
FXHFirst Trust20190503ETF5.104.312.143.322.160.98
FXIiShares Chin20190503ETF2.232.441.531.680.920.77
FXLFirst Trust20190503ETF5.402.872.301.970.570.89
FXNFirst Trust20190503ETF8.948.594.355.894.242.70
FXNCFIRST NATL C20190503A2104.311750.851750.851750.850.000.00
FXOFirst Trust20190503ETF4.913.472.983.130.490.33
FXPProShares Ul20190503ETF5.042.571.000.601.571.97
FXRFirst Trust20190503ETF5.467.717.447.590.280.12
FXUFirst Trust20190503ETF4.435.241.950.953.334.30
FXZFirst Trust20190503ETF5.416.213.581.702.634.51
FYCFirst Trust20190503ETF14.7811.3610.9811.400.38-0.04
FYLDCambria Fore20190503ETF35.4341.1841.1441.180.040.00
FYTFirst Trust20190503ETF34.4121.1419.6721.141.470.00
FYXFirst Trust20190503ETF11.148.657.978.190.690.46
GGENPACT LIMI20190503A10.236.632.702.313.934.32
GAACambria Glob20190503ETF36.7817.0714.3118.732.76-1.66
GABCGerman Ameri20190503A25.9312.148.929.333.242.82
GAIAGaia, Inc. C20190503A73.0248.3229.0524.1119.2724.21
GAINGladstone In20190503A17.9515.444.725.7510.729.70
GALSPDR SSgA Gl20190503ETF30.4620.7717.0317.053.743.73
GALTGalectin The20190503A57.8637.9714.8519.5123.1218.45
GAMRETFMG Video20190503ETF54.4329.9427.3427.502.602.44
GARSGarrison Cap20190503A65.1428.4725.5325.462.953.01
GASSStealthGas,20190503A85.3748.4729.7528.9918.7319.48
GATXGATX Corpora20190503A21.117.361.862.485.504.87
GAZiPath Series20190503ETN68.5817.0417.0417.040.000.00
GBCIGlacier Banc20190503A15.958.58-0.68-0.179.268.74
GBDCGolub Capita20190503A14.448.144.314.813.853.37
GBFiShares Gove20190503ETF16.376.816.816.810.000.00
GBILGoldman Sach20190503ETF1.130.820.820.820.000.00
GBLGAMCO Invest20190503A83.3725.0519.9720.965.084.10
GBLIGlobal Indem20190503A316.37185.35166.17179.3019.186.05
GBRNew Concept20190503A161.0392.6679.8279.2212.8413.44
GBTGlobal Blood20190503A26.9812.548.058.674.493.88
GBUYGoldman Sach20190503ETF18.7514.876.8614.918.01-0.04
GBXThe Greenbri20190503A12.805.502.232.763.272.74
GCAPGain Capital20190503A28.9718.402.834.7215.5713.68
GCBCGreene Count20190503A230.5061.9937.6137.6124.3724.37
GCEClaymore/Rob20190503ETN793.52355.78337.49351.2418.294.54
GCIGannett Co.,20190503A11.909.963.614.076.355.90
GCOGenesco Inc.20190503A19.899.602.122.577.477.03
GCOWPacer Global20190503ETF40.6517.2810.1811.927.095.36
GCPGCP Applied20190503A13.366.552.362.444.194.11
GDGeneral Dyna20190503A4.562.220.731.261.490.96
GDATGoldman Sach20190503ETF18.7812.9610.9810.871.982.08
GDDYGoDaddy Inc20190503A12.986.174.465.181.710.99
GDENGolden Enter20190503A56.9323.712.864.6720.8519.04
GDMAGadsden Dyna20190503ETF20.3819.2919.2919.290.000.00
GDNAGoldman Sach20190503ETF19.1212.491.260.0111.2312.48
GDOTGreen Dot Co20190503A11.766.101.263.024.853.09
GDPGoodrich Pet20190503A137.8464.8758.8759.846.005.03
GDVDPrincipal Ac20190503ETF85.87185.10185.10185.100.000.00
GDXVanEck Vecto20190503ETF4.894.782.362.952.431.83
GDXJVanEck Vecto20190503ETF3.503.161.140.892.022.27
GEGeneral Elec20190503A9.638.934.975.633.963.31
GECGreat Elm Ca20190503A310.49170.59170.59170.590.000.00
GECCGreat Elm Ca20190503A45.14144.5029.1429.14115.37115.37
GEFGreif, Inc.20190503A24.249.124.584.644.544.48
GEFBGreif, Inc.20190503A102.6341.9841.0739.630.912.34
GELGenesis Ener20190503A20.419.686.665.983.023.70
GEMGoldman Sach20190503ETF13.049.339.028.470.310.86
GENGenesis Heal20190503A81.5770.3259.5859.7410.7410.58
GENCGencor Indus20190503A181.88156.34132.72133.1523.6323.19
GENYPrincipal Mi20190503ETF196.9110.23-13.7816.7824.01-6.55
GEOThe GEO Grou20190503A11.676.173.834.532.351.64
GEOSGeospace Tec20190503A114.9866.9913.1915.4153.8051.58
GERNGeron Corp20190503A55.7349.8017.7421.1932.0528.60
GESGuess?, Inc.20190503A7.544.801.662.123.132.69
GEVOGevo, Inc.20190503A106.58104.7295.4295.149.319.58
GFEDGuaranty Fed20190503A658.75192.63182.08190.2710.552.37
GFFGriffon Corp20190503A43.1925.7215.1618.0810.567.64
GFINGoldman Sach20190503ETF15.1818.7829.2028.72-10.42-9.94
GFNGeneral Fina20190503A98.8746.6231.7029.6314.9216.99
GGGGraco Inc20190503A6.2110.51-0.090.3410.6110.20
GHGuardant Hea20190503A26.6717.127.759.929.377.20
GHLGreenhill &20190503A23.4211.764.245.877.525.88
GHMGraham Corpo20190503A147.5672.8143.5260.1529.3012.66
GHSIGuardion Hea20190503A709.68712.58541.88563.12170.70149.46
GHYBGoldman Sach20190503ETF13.7511.7411.7411.740.000.00
GHYGiShares US &20190503ETF14.527.157.057.060.100.09
GIBCGI Inc.20190503A5.327.153.872.483.274.67
GIFIGulf Island20190503A137.0783.8743.9747.9839.9035.90
GIGBGoldman Sach20190503ETF10.474.344.354.34-0.010.00
GIGMGigaMedia Lt20190503A69.6941.32-49.58-49.1790.9090.50
GIISPDR S&P Glo20190503ETF9.452.552.452.470.100.09
GIIIG-Iii Appare20190503A16.037.523.954.623.562.89
GILGildan Activ20190503A3.853.111.131.611.981.49
GILDGilead Scien20190503A3.103.140.050.463.092.68
GILTGilat Satell20190503A138.2743.8441.0841.082.772.77
GISGeneral Mill20190503A2.502.980.730.702.262.29
GKOSGlaukos Corp20190503A31.2411.096.226.984.874.11
GLADGladstone Ca20190503A22.5520.0313.6514.066.385.97
GLBSGlobus Marit20190503A106.6762.3933.4037.2528.9825.14
GLBYWisdomTree Y20190503ETF50.59
GLBZGlen Burnie20190503A313.94281.54281.54281.540.000.00
GLDDGreat Lakes20190503A15.0511.70-2.84-0.7714.5412.47
GLDICredit Suiss20190503ETF89.7050.9832.4242.7618.568.22
GLGTD Holdings,20190503A160.27134.71104.29108.1630.4226.54
GLIBAGCI Liberty,20190503A16.506.285.054.941.231.33
GLMDGalmed Pharm20190503A123.2899.4790.6294.128.855.36
GLNGGolar LNG Lt20190503A15.2711.356.252.795.118.56
GLOBGLOBANT S.A.20190503A26.196.683.864.282.822.40
GLOGGASLOG LTD20190503A22.1218.549.0610.639.487.91
GLOPGASLOG PARTN20190503A19.4512.116.988.085.134.03
GLPGlobal Partn20190503A31.2221.4613.3913.758.077.70
GLPIGaming and L20190503A5.913.181.281.641.911.54
GLREGreenlight C20190503A48.7975.72-26.28-0.66102.0076.37
GLTGlatfelter20190503A24.1610.304.084.496.225.81
GLUUGlu Mobile I20190503A9.728.602.852.525.756.07
GLWCorning Inco20190503A3.364.290.711.863.582.00
GLYCGlycoMimetic20190503A46.8823.819.7410.8614.0712.95
GMGeneral Moto20190503A2.665.275.814.60-0.540.67
GMANGoldman Sach20190503ETF18.997.196.427.300.77-0.10
GMDAGamida Cell20190503A314.68175.62176.74176.74-1.12-1.12
GMEGameStop Cor20190503A11.338.913.153.705.765.21
GMEDGLOBUS MEDIC20190503A14.2712.025.576.136.465.90
GMFSPDR S&P Eme20190503ETF18.398.385.628.082.760.30
GMHIGores Metrop20190503A259.53339.82693.32693.32-353.49-353.49
GMLPGolar LNG Pa20190503A17.1811.044.144.956.906.08
GMOGeneral Moly20190503A141.45150.70148.40148.402.302.30
GMOMCambria Glob20190503ETF42.7932.8633.4932.91-0.63-0.05
GMREGlobal Medic20190503A19.7410.996.186.714.814.28
GMSGMS Inc.20190503A11.035.812.913.392.902.42
GNAFMicroSectors20190503ETN23.5310.6410.6410.640.000.00
GNCGNC Holdings20190503A48.2132.4614.1115.8518.3516.59
GNCAGenocea Bios20190503A119.2472.4961.8962.1610.6110.33
GNEGENIE ENERGY20190503A30.5917.416.928.1310.499.29
GNKGENCO SHIPPI20190503A26.4517.231.020.4916.2116.74
GNLGlobal Net L20190503A5.978.054.965.103.092.96
GNLNGreenlane Ho20190503A43.0427.7816.1622.8811.624.91
GNMAiShares GNMA20190503ETF13.539.459.529.75-0.07-0.30
GNMKGenMark Diag20190503A27.4223.698.9611.3914.7312.29
GNOMGlobal X Gen20190503ETF23.8629.3728.4628.600.920.77
GNPXGenprex, Inc20190503A545.97412.18412.18412.180.000.00
GNRSPDR S&P Glo20190503ETF9.034.654.634.390.020.26
GNRCGENERAC HOLD20190503A18.0510.891.043.739.857.16
GNTXGentex Corp20190503A4.8514.701.1712.1013.532.64
GNTYGuaranty Ban20190503A271.9596.2961.0967.1735.2129.13
GNUSGenius Brand20190503A89.7790.9790.3990.390.570.57
GNWGenworth Fin20190503A26.0323.9912.6514.6711.349.32
GOATVanEck Vecto20190503ETF75.9551.9942.1251.419.870.58
GOAUUS Global GO20190503ETF69.8742.3542.2842.280.070.07
GOEXGlobal X Gol20190503ETF91.3962.5062.5062.500.000.00
GOGLGolden Ocean20190503A23.5322.8714.3912.758.359.99
GOGOGogo Inc.20190503A21.4617.794.843.1312.9514.66
GOLDBarrick Gold20190503A7.986.581.792.284.794.30
GOLFAcushnet Hol20190503A16.788.964.344.674.624.30
GOODGladstone Co20190503A22.7921.3110.6515.2010.666.12
GOOGAlphabet Inc20190503A3.341.930.550.731.381.20
GOOGLAlphabet Inc20190503A3.612.430.400.642.031.79
GOOSCanada Goose20190503A6.713.420.940.932.482.49
GOROGold Resourc20190503A28.4521.2614.7214.546.536.71
GOSSGossamer Bio20190503A110.2161.7034.8639.3526.8422.35
GOVTiShares U.S.20190503ETF4.002.762.502.690.260.06
GPAQGordon Point20190503A29.2029.2229.2229.220.000.00
GPCGenuine Part20190503A4.782.850.570.872.291.99
GPIGroup 1 Auto20190503A25.7310.053.414.496.635.56
GPKGraphic Pack20190503A7.846.274.074.092.202.18
GPLGreat Panthe20190503A44.6643.8835.8941.467.992.41
GPMTGranite Poin20190503A5.684.001.481.702.512.29
GPNGlobal Payme20190503A5.964.873.053.411.821.46
GPORGulfport Ene20190503A16.1413.462.693.5610.779.90
GPREGreen Plains20190503A13.575.543.613.281.922.26
GPRKGEOPARK LIMI20190503A29.0216.598.473.648.1112.95
GPROGoPro, Inc.20190503A17.2515.802.463.6713.3312.09
GPSThe Gap, Inc20190503A4.433.58-0.521.094.112.49
GPXGP Strategie20190503A78.3240.4722.5023.6817.9716.79
GQREFlexShares G20190503ETF7.206.496.516.49-0.020.01
GRAW.R. Grace &20190503A9.734.391.431.372.963.03
GRBKGreen Brick20190503A156.4393.5467.0165.8326.5227.70
GRCThe Gorman-R20190503A53.0926.2517.2417.699.018.56
GREKGlobal X MSC20190503ETF13.337.8810.2010.23-2.32-2.35
GRESIQ ARB Globa20190503ETF14.265.695.615.830.08-0.14
GRIDFirst Trust20190503ETF19.0136.4933.8136.492.680.00
GRIFGriffin Indu20190503A353.3369.9962.2062.207.797.79
GRINGrindrod Shi20190503A316.19114.2510.4316.18103.8298.08
GRMNGarmin Ltd20190503A4.743.581.391.992.191.58
GRNBVanEck Vecto20190503ETF26.146.406.406.400.000.00
GRNQGreenpro Cap20190503A650.68240.4618.3857.99222.09182.47
GROWUS Global In20190503A188.19124.8579.5193.1545.3331.69
GRPNGroupon, Inc20190503A27.9321.7111.6312.4410.089.31
GRTSGritstone On20190503A61.8730.884.3212.8626.5618.02
GRUAB Svensk Ek20190503ETN359.00321.72321.72321.720.000.00
GRUBGRUBHUB INC.20190503A7.134.171.711.942.472.24
GSGoldman Sach20190503A3.012.231.050.971.181.26
GSATGlobalstar,20190503A64.78128.8342.9559.8785.8968.96
GSBGlobalSCAPE,20190503A68.8736.1929.9428.056.258.15
GSBCGreat Southe20190503A72.9430.0023.8324.376.175.62
GSCGS Connect S20190503ETN249.34167.09163.20167.093.880.00
GSEUGoldman Sach20190503ETF53.0123.05-9.0023.0532.050.00
GSEWGoldman Sach20190503ETF11.573.812.572.461.241.35
GSHDGoosehead In20190503A164.0847.1924.5128.9422.6818.25
GSIEGoldman Sach20190503ETF13.396.676.286.340.400.33
GSITGSI Technolo20190503A230.4461.2545.8145.2815.4415.97
GSJYGoldman Sach20190503ETF18.3215.1513.1413.142.012.01
GSKYGreenSky, In20190503A11.5013.038.048.195.004.92
GSLGlobal Ship20190503A367.16280.70237.91245.8342.7934.87
GSLCGoldman Sach20190503ETF2.872.861.401.311.461.55
GSMFerroglobe P20190503A49.8739.694.247.4935.4432.06
GSPBarclays Ban20190503ETN17.9014.2111.6314.212.580.00
GSSGolden Star20190503A38.6627.844.966.2522.8721.59
GSSCGS ActiveBet20190503ETF21.8514.2510.8713.953.380.30
GSSTGoldman Sach20190503ETF47.5519.91-27.84-27.8447.7647.76
GSUMGridsum Hold20190503A194.16114.9986.0084.8928.9830.10
GSVGold Standar20190503A123.5897.0656.9739.8340.0857.22
GSYInvesco Ultr20190503ETF1.991.561.561.560.000.00
GTGoodyear Tir20190503A6.119.321.616.117.723.23
GTEGran Tierra20190503A44.3643.2814.7517.0428.5226.23
GTESGates Indust20190503A27.8910.204.635.325.574.88
GTHXG1 Therapeut20190503A56.6424.7012.9614.5311.7410.17
GTIMGood Times R20190503A157.9483.0338.3850.0444.6432.99
GTIPGoldman Sach20190503ETF4.754.134.684.13-0.540.00
GTLSChart Indust20190503A24.0510.525.886.214.644.31
GTNGray Televis20190503A12.356.432.543.963.882.47
GTNAGray Televis20190503A324.52119.63152.4979.28-32.8740.35
GTOInvesco Tota20190503ETF17.735.225.675.37-0.45-0.14
GTSTriple-S Man20190503A49.8815.543.624.4511.9211.09
GTTGTT Communic20190503A37.7014.398.919.415.494.98
GTXGarrett Moti20190503A23.7411.395.905.905.495.49
GTYGetty Realty20190503A19.877.943.363.064.584.88
GTYHGTY Technolo20190503A125.0759.7941.3641.0218.4318.77
GUDBSage ESG Int20190503ETF33.1919.0312.5117.956.521.09
GULFWisdomTree20190503ETF225.36116.47116.47116.470.000.00
GUNRFlexShares G20190503ETF5.523.022.232.000.801.02
GUREGulf Resourc20190503A125.5986.72113.46113.46-26.74-26.74
GURUGlobal X Gur20190503ETF15.759.8610.0010.07-0.14-0.21
GUSHDirexion Dai20190503ETF11.6810.446.186.324.264.12
GVGoldfield Co20190503A79.99218.21144.03142.8374.1875.38
GVAGranite Cons20190503A18.367.172.703.784.473.39
GVALCambria Glob20190503ETF21.447.306.716.970.600.33
GVIiShares Inte20190503ETF3.541.060.940.940.130.13
GVIPGoldman Sach20190503ETF14.797.087.157.12-0.08-0.04
GVPGSE Systems,20190503A465.58141.86141.86141.860.000.00
GWBGreat Wester20190503A12.979.96-0.100.8310.069.13
GWGHGWG Holdings20190503A488.94348.88273.65312.7275.2336.16
GWREGUIDEWIRE SO20190503A11.255.991.193.054.802.94
GWRSGlobal Water20190503A76.56111.3610.7410.72100.61100.63
GWWW.W. Grainge20190503A9.163.101.481.721.621.38
GWXSPDR S&P Int20190503ETF8.893.753.313.270.450.48
GXCSPDR S&P Chi20190503ETF4.553.571.431.462.142.13
GXFGlobal X FTS20190503ETF118.55110.5669.01125.0641.54-14.50
GXGGlobal X MSC20190503ETF61.6239.2930.9030.908.398.39
GYLDArrow Dow Jo20190503ETF135.1676.8476.1876.180.660.66
GYROGyrodyne, LL20190503A522.49
HHyatt Hotels20190503A11.436.974.434.612.542.36
HAHawaiian Hol20190503A14.318.832.793.776.045.06
HACKETFMG Prime20190503ETF12.6210.529.8110.140.710.37
HAEHaemonetics20190503A16.337.021.833.575.193.46
HAFCHanmi Financ20190503A16.6310.352.734.757.635.60
HAINHain Celesti20190503A6.009.050.220.438.848.62
HALHalliburton20190503A3.705.743.994.061.751.69
HALLHallmark Fin20190503A120.8454.2228.2230.7926.0023.44
HALOHalozyme The20190503A12.7610.692.933.307.777.39
HAPVanEck Vecto20190503ETF29.3611.36-0.639.4011.991.95
HARPHarpoon Ther20190503A217.3076.1850.2952.6325.8923.56
HASHasbro, Inc.20190503A6.184.191.802.082.392.12
HASIHANNON ARMST20190503A15.607.514.854.622.662.89
HAUDiShares Curr20190503ETF101.06
HAWXiShares Curr20190503ETF23.4125.6425.6425.640.000.00
HAYNHaynes Inter20190503A161.5765.5838.4539.2627.1326.31
HBANHuntington B20190503A7.147.040.700.806.346.24
HBBHamilton Bea20190503A186.5256.4838.7042.3717.7814.11
HBCPHome Bancorp20190503A203.1959.7234.3036.3025.4223.41
HBIHanesbrands,20190503A5.995.663.473.502.182.15
HBIOHarvard Bios20190503A73.0548.3128.2128.4220.1419.89
HBMHudbay Miner20190503A15.2313.530.480.4713.0513.06
HBMDHoward Banco20190503A239.6782.1881.9081.950.280.23
HBNCHorizon Banc20190503A27.6020.6612.2712.048.398.62
HBPHuttig Build20190503A176.92145.95105.69103.6740.2642.28
HCAHCA Healthca20190503A5.613.452.142.471.310.98
HCACHennessy Cap20190503A47.8428.3611.6111.6116.7516.75
HCAPHarvest Capi20190503A186.87143.20142.69141.340.511.86
HCCWarrior Met20190503A14.438.085.916.442.181.65
HCCHHL Acquisiti20190503A99.50
HCCIHeritage-Cry20190503A77.05129.8116.7919.84113.02109.97
HCFTHunt Compani20190503A80.2542.0632.0333.9110.038.15
HCHCHC2 Holdings20190503A68.7736.3622.0122.9314.3513.43
HCIHCI Group, I20190503A66.7337.6626.1821.5411.4716.12
HCKTHackett Grou20190503A24.7111.74-19.96-19.7731.7031.51
HCSGHealthcare S20190503A10.269.580.724.198.875.40
HDHome Depot,20190503A2.221.671.000.850.670.83
HDAWXtrackers MS20190503ETF22.9027.0949.1549.15-22.06-22.06
HDEFXtrackers MS20190503ETF40.6227.9527.6027.570.350.38
HDGProShares He20190503ETF73.3040.9443.6043.60-2.66-2.66
HDGEAdvisorShare20190503ETF22.8536.6636.0436.120.620.54
HDMVFirst Trust20190503ETF48.0829.6329.1229.630.510.00
HDSHD Supply Ho20190503A5.492.841.021.241.831.60
HDSNHudson Techn20190503A128.4677.7030.1341.0147.5736.69
HDViShares Core20190503ETF1.180.930.150.200.780.73
HEHawaiian Ele20190503A6.943.601.581.902.021.71
HEARTurtle Beach20190503A26.7617.255.7412.0111.505.23
HEBTHebron Techn20190503A1337.76738.83738.83738.830.000.00
HECOStrategy Sha20190503ETF19.0413.0813.0813.080.000.00
HEDJWisdomTree E20190503ETF1.511.450.320.361.131.10
HEEMiShares Curr20190503ETF12.556.826.936.87-0.11-0.05
HEESH&E Equipmen20190503A29.1620.192.845.7617.3514.43
HEFAiShares Curr20190503ETF3.352.622.512.120.110.50
HEIHEICO Corpor20190503A12.967.485.825.741.661.74
HEIAHEICO CORP C20190503A14.695.652.833.362.832.29
HELEHelen Of Tro20190503A26.4213.563.753.509.8110.07
HEPHolly Energy20190503A21.878.580.742.097.836.49
HESHess Corpora20190503A4.302.950.130.412.822.54
HESMHess Midstre20190503A35.1115.7812.8112.092.963.69
HEWCiShares Curr20190503ETF36.7715.5715.5815.58-0.01-0.01
HEWGiShares Curr20190503ETF3.697.316.216.651.100.66
HEWIiShares Curr20190503ETF13.388.309.329.33-1.02-1.04
HEWJiShares Curr20190503ETF3.333.090.440.932.652.17
HEWLiShares Curr20190503ETF12.43
HEWPiShares Curr20190503ETF26.9215.0215.0215.020.000.00
HEWUiShares Curr20190503ETF23.2914.0211.1011.102.922.92
HEWWiShares Curr20190503ETF27.77
HEWYiShares Curr20190503ETF61.2648.2948.2948.290.000.00
HEXOHEXO Corp.20190503A13.1311.836.638.245.203.59
HEZUiShares Curr20190503ETF3.313.301.541.421.751.87
HFCHOLLYFRONTIE20190503A5.453.491.431.712.071.78
HFFGHF Foods Gro20190503A246.32188.18106.74106.8081.4481.38
HFWAHeritage Fin20190503A18.116.893.433.973.452.92
HFXIIQ 50 Percen20190503ETF32.5736.7036.6136.650.080.05
HFXJIQ 50 Percen20190503ETF34.8750.9650.9650.960.000.00
HGSHChina HGS Re20190503A297.51202.33202.42202.42-0.10-0.10
HGVHilton Grand20190503A13.349.194.935.584.263.61
HHCThe Howard H20190503A18.656.554.034.442.522.12
HHHHWealthbridge20190503A148.88
HHSHarte-Hanks,20190503A303.64178.90168.75165.2910.1513.61
HIHillenbrand,20190503A15.075.701.781.583.934.12
HIBBHibbett Spor20190503A16.179.99-4.16-4.4814.1514.47
HIGThe Hartford20190503A3.023.001.011.411.991.59
HIHOHighway Hold20190503A166.86142.08142.07142.070.010.01
HIIHuntington I20190503A8.553.961.592.222.371.74
HILHill Interna20190503A124.6154.8248.2145.966.618.85
HIPSGraniteShare20190503ETF27.6720.2920.2920.290.000.00
HIWHighwoods Pr20190503A7.463.440.421.343.032.10
HJLIHancock Jaff20190503A285.38178.6491.9194.5286.7284.12
HJPXiShares Curr20190503ETF27.6528.2628.2628.260.000.00
HLHecla Mining20190503A48.3637.2418.6221.4818.5115.67
HLFHerbalife Nu20190503A8.476.053.423.122.632.93
HLIHoulihan Lok20190503A20.812.96-2.76-1.015.723.97
HLITHarmonic Inc20190503A20.2014.055.816.098.237.95
HLNEHamilton Lan20190503A32.0216.453.916.3512.5410.10
HLTHilton World20190503A3.402.060.941.091.130.98
HLXHelix Energy20190503A13.4811.833.444.768.397.07
HMGHMG / Courtl20190503A123.83173.78141.48152.1932.3021.60
HMHCHoughton Mif20190503A16.7111.765.315.486.466.29
HMLPHOEGH LNG PA20190503A37.1219.999.479.9410.5210.05
HMNHorace Mann20190503A20.608.444.264.304.184.14
HMNFHMN Financia20190503A210.20190.68130.87130.8759.8159.81
HMOPHartford Mun20190503ETF20.949.329.329.320.000.00
HMSTHomeStreet,20190503A25.2613.506.045.957.477.56
HMSYHMS Holdings20190503A29.7219.506.429.0813.0910.43
HMTVHemisphere M20190503A67.0940.7924.2230.5716.5710.22
HNDLStrategy Sha20190503ETF27.0029.3321.7923.477.535.85
HNGRHanger Inc.20190503A31.9315.003.145.8311.869.17
HNIHNI Corporat20190503A15.626.872.503.194.373.67
HNNAHennessy Adv20190503A108.01305.66219.00225.9986.6679.67
HNRGHallador Ene20190503A90.5241.9420.5421.8421.4120.10
HOFTHooker Furni20190503A61.9624.9414.6115.0010.329.94
HOGHarley-David20190503A6.264.121.832.042.292.08
HOLIHollsys Auto20190503A25.2315.10-1.375.3716.469.73
HOLXHologic Inc20190503A3.232.921.862.241.060.68
HOMBHome BancSha20190503A7.725.912.272.353.653.57
HOMEAt Home Grou20190503A9.766.665.554.091.112.57
HOMZHoya Capital20190503ETF20.247.807.947.80-0.140.00
HONHoneywell In20190503A1.751.07-0.110.111.170.95
HONEHarborOne Ba20190503A23.4611.337.267.384.073.95
HOOKHOOKIPA Phar20190503A114.8375.3246.2048.0829.1227.23
HOPEHope Bancorp20190503A8.468.711.932.686.776.03
HOTHHoth Therape20190503A318.34255.58162.61205.3392.9750.25
HOVHovnanian En20190503A59.8529.607.309.4922.3020.11
HPHelmerich &20190503A6.443.350.280.613.072.74
HPEHewlett Pack20190503A6.444.852.122.682.712.15
HPPHudson Pacif20190503A7.503.722.362.701.361.02
HPQHP Inc.20190503A4.973.591.401.772.191.82
HPRHighPoint Re20190503A39.9937.6919.4220.6518.2717.04
HQYHealthEquity20190503A22.098.143.853.474.294.68
HRHealthcare R20190503A6.423.540.711.182.832.36
HRBH&R Block, I20190503A4.293.070.921.042.152.03
HRCHILL-ROM HOL20190503A9.664.493.102.461.392.03
HRIHerc Holding20190503A37.8015.408.589.176.816.23
HRLHormel Foods20190503A3.062.980.921.902.061.09
HROWHarrow Healt20190503A178.3681.7040.9347.5540.7734.15
HRTGHERITAGE INS20190503A24.9111.453.052.338.409.12
HRTXHeron Therap20190503A13.908.242.954.315.293.93
HRZNHorizon Tech20190503A32.5622.5215.9717.416.555.10
HSCHarsco Corpo20190503A18.277.732.963.274.774.46
HSCZiShares Curr20190503ETF19.5933.491.431.4332.0632.06
HSDTHelius Medic20190503A135.1492.9964.3962.8628.6030.13
HSICHenry Schein20190503A4.714.631.291.883.342.75
HSIIHeidrick & S20190503A23.2711.113.633.747.477.41
HSKAHeska Corp20190503A51.6530.5518.4320.7212.119.82
HSONHudson Globa20190503A367.99268.82121.88134.99146.93133.82
HSPXGlobal X S&P20190503ETF29.9217.1017.0217.570.07-0.48
HSTHost Hotels20190503A5.204.691.832.222.872.47
HSTMHealthStream20190503A36.5814.296.176.928.127.38
HSYThe Hershey20190503A3.261.440.250.511.190.93
HTHersha Hospi20190503A14.506.982.233.234.753.75
HTAHEALTHCARE T20190503A4.482.461.151.161.311.29
HTABHartford Sch20190503ETF91.81
HTBIHomeTrust Ba20190503A39.2522.8117.0017.285.815.53
HTBKHeritage Com20190503A26.3118.334.364.7913.9713.54
HTBXHeat Biologi20190503A154.61187.14168.34162.2018.8024.94
HTGCHercules Cap20190503A11.0710.888.866.122.024.77
HTGMHTG Molecula20190503A79.7460.3653.5352.356.838.01
HTHHILLTOP HOLD20190503A10.465.033.533.141.501.89
HTLDHeartland Ex20190503A14.1834.100.410.7233.6933.38
HTLFHeartland Fi20190503A32.7712.336.467.715.874.62
HTRBHartford Tot20190503ETF50.125.015.015.010.000.00
HTUSHull Tactica20190503ETF43.4716.7611.3011.305.465.46
HTZHertz Global20190503A6.364.732.022.322.712.41
HUBBHubbell Inco20190503A10.675.212.132.643.092.58
HUBGHUB Group In20190503A24.6430.118.359.0221.7621.09
HUBSHUBSPOT, INC20190503A19.749.335.296.224.043.11
HUDHudson Ltd.20190503A33.2917.01-4.35-1.4921.3618.50
HUMHumana Inc.20190503A9.884.391.642.312.752.08
HUNHuntsman Cor20190503A5.665.551.311.994.243.56
HURCHurco Cos In20190503A143.83105.3088.9598.3916.356.92
HURNHuron Consul20190503A59.1670.9059.2860.5211.6210.37
HUSAHouston Amer20190503A68.4772.8046.0649.8026.7422.99
HUSEStrategy Sha20190503ETF20.6820.6720.5320.530.140.14
HUSVFirst Trust20190503ETF7.573.664.034.03-0.37-0.38
HVBCHV Bancorp,20190503A126.58
HVTHaverty Furn20190503A21.6512.201.474.2710.737.93
HVTAHaverty Furn20190503A235.741041.09386.011041.09655.070.00
HWBKHawthorn Ban20190503A118.0945.1641.7241.013.454.15
HWCHancock Whit20190503A13.2910.901.985.738.925.16
HWCCHouston Wire20190503A89.7554.7843.9138.7810.8616.00
HWKNHawkins Inc20190503A148.1056.3732.3337.1624.0319.21
HXLHexcel Corpo20190503A9.645.16-3.94-3.069.108.22
HYHYSTER-YALE20190503A54.4926.9316.9118.7710.028.16
HYDVanEck Vecto20190503ETF2.371.951.711.790.250.16
HYDBiShares Edge20190503ETF13.768.1610.1510.18-1.98-2.02
HYDWXtrackers Lo20190503ETF4.92
HYEMVanEck Vecto20190503ETF13.604.594.174.240.430.35
HYGiShares iBox20190503ETF1.161.260.941.040.320.23
HYGHiShares Inte20190503ETF4.841.511.431.530.07-0.02
HYGVFlexShares H20190503ETF16.508.4112.228.49-3.81-0.08
HYHGProShares Hi20190503ETF28.3614.5010.7410.743.763.76
HYIHXtrackers Hi20190503ETF62.7539.5539.5539.550.000.00
HYLBXtrackers US20190503ETF2.532.041.791.760.250.28
HYLDHigh Yield E20190503ETF13.338.077.667.900.410.17
HYLSFirst Trust20190503ETF5.592.582.172.490.410.09
HYLVIQ S&P High20190503ETF17.327.137.107.100.030.03
HYMBSPDR Nuveen20190503ETF6.9811.8812.3911.53-0.520.35
HYNDWisdomTree T20190503ETF44.8937.7521.5721.3316.1716.42
HYREHyreCar Inc.20190503A92.4557.2127.2227.0329.9930.18
HYSPIMCO 0-5 Ye20190503ETF1.511.260.800.680.470.58
HYUPXtrackers Hi20190503ETF12.834.074.074.070.000.00
HYXEiShares iBox20190503ETF18.0220.5520.5520.550.000.00
HYXUiShares Glob20190503ETF17.4213.9913.9913.990.000.00
HYZDWisdomTree T20190503ETF30.3315.6415.7115.47-0.070.16
HZNHorizon Glob20190503A115.3062.1538.0735.5524.0926.61
HZNPHorizon Ther20190503A12.828.965.606.103.362.86
HZOMarineMax, I20190503A17.529.092.763.446.335.66
IINTELSAT S.20190503A17.5514.265.306.708.967.57
IACIAC/InterAct20190503A12.565.39-1.361.306.754.09
IAGIAMGold Corp20190503A33.4829.539.7411.3619.7818.12
IAGGiShares Core20190503ETF3.172.502.302.370.200.13
IAIiShares U.S.20190503ETF5.2415.579.5510.336.025.25
IAKiShares U.S.20190503ETF7.874.784.965.05-0.18-0.28
IARTIntegra Life20190503A10.974.250.300.503.953.75
IATiShares U.S.20190503ETF3.084.211.501.562.712.65
IAUFiShares Gold20190503ETF30.2925.7325.3725.290.360.44
IBBiShares Nasd20190503ETF3.482.590.881.041.721.55
IBCEiShares iBon20190503ETF29.1929.0929.0929.090.000.00
IBCPIndependent20190503A18.5513.114.012.489.1010.65
IBDInspire Corp20190503ETF27.7912.8512.4712.390.380.45
IBDDiShares iBon20190503ETF25.5317.4917.4917.490.000.00
IBDLiShares iBon20190503ETF4.032.462.422.020.030.44
IBDMiShares iBon20190503ETF4.223.012.732.730.280.28
IBDNiShares iBon20190503ETF8.634.904.875.160.03-0.25
IBDOiShares iBon20190503ETF4.562.182.862.86-0.69-0.68
IBDPiShares iBon20190503ETF5.144.274.674.67-0.40-0.41
IBDQiShares iBon20190503ETF6.874.044.074.07-0.03-0.02
IBDRiShares iBon20190503ETF10.976.546.186.010.360.53
IBDSiShares iBon20190503ETF20.5119.7019.4918.970.200.73
IBDTiShares iBon20190503ETF19.7915.4415.4015.400.040.04
IBIOiBio, Inc.20190503A184.42184.01147.16148.6536.8635.36
IBKCIBERIABANK C20190503A13.614.821.041.643.793.18
IBKRInteractive20190503A16.5512.782.763.8710.028.91
IBMInternationa20190503A2.261.591.101.240.490.35
IBMIiShares iBon20190503ETF10.094.724.194.190.530.53
IBMJiShares iBon20190503ETF7.824.534.534.530.000.00
IBMKiShares iBon20190503ETF8.275.275.165.140.110.12
IBMLiShares iBon20190503ETF10.708.398.738.25-0.340.14
IBMMiShares iBon20190503ETF14.2612.5112.5012.500.010.01
IBMNiShares iBon20190503ETF14.5614.3913.1814.391.210.00
IBMOiShares iBon20190503ETF15.6116.0114.9614.961.051.05
IBMPiShares iBon20190503ETF18.1917.1017.1017.100.000.00
IBMQiShares iBon20190503ETF11.2211.8911.8911.890.000.00
IBNDSPDR Bloombe20190503ETF19.188.037.998.000.040.04
IBOCInternationa20190503A16.1620.833.564.3317.2616.49
IBPINSTALLED BU20190503A25.8912.443.795.208.667.24
IBTXIndependent20190503A19.616.833.583.323.263.51
IBUYAmplify Onli20190503ETF12.5210.166.509.513.660.65
ICADIcad Inc20190503A247.43165.07102.35102.0262.7363.05
ICBKCounty Banco20190503A314.09121.4895.5797.9025.9123.58
ICCCImmucell Cor20190503A421.55908.40356.42356.42551.98551.98
ICCHICC Holdings20190503A256.59249.38249.38249.380.000.00
ICDIndependence20190503A87.4153.0835.1435.7417.9417.34
ICEIntercontine20190503A2.911.730.640.591.081.14
ICFiShares Cohe20190503ETF4.251.570.090.341.471.23
ICFIICF Internat20190503A65.0626.9815.3616.6111.6210.37
ICHRIchor Holdin20190503A19.0614.765.454.779.319.99
ICLIsrael Chemi20190503A27.3921.329.299.1812.0312.14
ICLNiShares Glob20190503ETF18.3815.7016.5416.48-0.84-0.78
ICLRIcon Plc20190503A21.729.371.473.547.905.84
ICOLiShares MSCI20190503ETF75.6362.9862.9862.980.000.00
ICONIconix Brand20190503A185.55216.2656.3070.51159.96145.75
ICOWPacer Develo20190503ETF35.1414.9715.8514.97-0.870.00
ICPTIntercept Ph20190503A19.5411.835.936.825.905.01
ICSHiShares Liqu20190503ETF1.991.471.391.390.08