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 Avg20190530A8.105.972.743.133.242.85
ETF_AvgVW ETF Avg20190530ETF2.133.262.222.301.050.97
ETN_AvgVW ETN Avg20190530ETN11.8912.385.886.586.505.81
AAgilent Tech20190530A3.491.540.220.461.311.08
AAAlcoa Corpor20190530A6.115.281.881.853.413.43
AAAUPerth Mint P20190530ETF7.865.035.035.030.000.00
AADRAdvisorShare20190530ETF33.077.957.967.96-0.01-0.01
AALAmerican Air20190530A3.933.740.810.892.932.85
AAMCAltisource A20190530A680.90401.15420.72374.17-19.5826.98
AAMEAtlantic Ame20190530A786.11777.99777.99777.990.000.00
AANAaron's, Inc20190530A15.4014.341.212.1913.1312.14
AAOIApplied Opto20190530A25.3015.402.464.0312.9311.37
AAONAaon Inc20190530A35.3812.976.096.306.886.67
AAPADVANCE AUTO20190530A7.043.910.891.583.012.32
AAPLApple Inc.20190530A1.011.571.111.240.460.33
AATAMERICAN ASS20190530A14.997.613.604.344.013.28
AAUAlmaden Mine20190530A59.4460.3441.9841.6018.3618.74
AAWWAtlas Air Wo20190530A27.5313.288.368.534.934.76
AAXJiShares MSCI20190530ETF1.583.401.832.751.590.66
AAXNAxon Enterpr20190530A13.385.391.831.963.563.43
ABAllianceBern20190530A16.759.336.046.343.292.99
ABBVABBVIE INC.20190530A3.993.162.222.280.940.88
ABCAmerisourceB20190530A7.587.442.022.435.425.01
ABCBAmeris Banco20190530A15.239.762.032.257.737.51
ABEOAbeona Thera20190530A44.7530.5511.2613.6519.2917.21
ABGAsbury Autom20190530A38.9414.598.9310.125.664.47
ABIOARCA biophar20190530A175.0381.7962.9566.9218.8414.87
ABMABM Industri20190530A14.494.821.281.683.543.14
ABMDAbiomed Inc20190530A14.987.943.383.614.564.33
ABRArbor Realty20190530A8.036.353.933.872.422.48
ABTAbbott Labor20190530A2.291.780.740.891.050.89
ABTXAllegiance B20190530A42.5617.099.6610.037.437.06
ABUSArbutus Biop20190530A66.9842.4327.5129.2414.9213.19
ACAssociated C20190530A217.90107.6395.6495.6911.9911.95
ACAArcosa, Inc.20190530A31.3912.337.568.024.774.31
ACADAcadia Pharm20190530A10.246.361.211.195.155.17
ACBAurora Canna20190530A12.3910.215.786.674.433.54
ACBIAtlantic Cap20190530A29.5714.486.137.198.357.29
ACCAmerican Cam20190530A5.906.834.764.632.062.20
ACCOAcco Brands20190530A13.5523.3416.2917.077.086.32
ACERAcer Therape20190530A124.6265.9745.2347.5320.7418.44
ACESALPS Clean E20190530ETF25.1362.3562.1462.140.200.20
ACGLArch Capital20190530A4.014.881.480.353.404.53
ACHCAcadia Healt20190530A15.3332.8729.0528.743.824.12
ACHVAchieve Life20190530A146.5687.1252.7252.7434.4034.38
ACIAAcacia Commu20190530A21.8613.007.947.905.065.10
ACIUAC Immune SA20190530A67.1552.1923.0732.4929.1319.71
ACIWACI Worldwid20190530A8.373.220.241.002.982.22
ACLSAxcelis Tech20190530A21.9920.822.453.6318.3717.19
ACMAecom20190530A5.902.880.600.862.282.02
ACMRACM Research20190530A76.2944.8715.6519.0929.2225.78
ACNAccenture PL20190530A4.383.470.880.952.592.53
ACNBACNB Corp20190530A279.5896.6669.9071.8326.7624.83
ACORAcorda Thera20190530A24.7622.899.509.2613.3913.64
ACREAres Commerc20190530A13.966.923.924.483.002.44
ACRSAclaris Ther20190530A42.7529.560.652.0028.9127.56
ACRXAcelRx Pharm20190530A36.9131.3412.5816.3018.7614.98
ACSGXtrackers MS20190530ETF34.52
ACSIAmerican Cus20190530ETF12.558.9711.0010.67-2.03-1.69
ACSTAcasti Pharm20190530A143.50141.56135.71135.885.865.69
ACTAdvisorShare20190530ETF23.1214.557.018.387.536.17
ACTGAcacia Resea20190530A63.0818.75-47.30-3.3766.0522.12
ACTTAct II Globa20190530A188.83
ACUAcme United20190530A259.05141.4740.1857.12101.2984.35
ACWFiShares Edge20190530ETF19.997.464.285.883.181.57
ACWIiShares MSCI20190530ETF1.442.321.141.281.181.05
ACWViShares Edge20190530ETF5.547.868.578.58-0.72-0.72
ACWXiShares MSCI20190530ETF2.251.650.330.381.311.26
ACYAeroCentury20190530A536.17471.26471.26471.260.000.00
ADBEAdobe Inc.20190530A4.694.511.371.663.142.85
ADCAgree Realty20190530A15.847.123.163.413.953.71
ADESAdvanced Emi20190530A20.9919.202.493.4716.7015.75
ADIAnalog Devic20190530A3.684.371.221.463.152.90
ADILAdial Pharma20190530A302.89332.67413.50351.58-80.83-18.90
ADMArcher Danie20190530A2.672.511.411.351.101.16
ADMAADMA Biologi20190530A31.8929.1211.6311.9117.4917.21
ADMPAdamis Pharm20190530A90.8288.2740.4744.0247.8044.26
ADMSAdamas Pharm20190530A40.1139.1222.1124.4817.0114.64
ADNTAdient plc O20190530A13.1611.563.273.028.298.53
ADPAutomatic Da20190530A4.733.611.241.562.382.05
ADREInvesco BLDR20190530ETF37.3719.5119.5119.510.000.00
ADROAduro Biotec20190530A75.0027.17-4.5315.6131.7011.55
ADSAlliance Dat20190530A10.495.542.242.403.303.14
ADSKAutodesk Inc20190530A6.743.940.001.873.942.06
ADSWAdvanced Dis20190530A3.502.951.922.021.040.93
ADTADT Inc.20190530A16.5014.236.778.457.455.77
ADTNAdtran Inc20190530A14.7514.91-0.28-0.2515.1915.16
ADUSAddus HomeCa20190530A36.5618.748.009.6610.739.08
ADVMAdverum Biot20190530A29.8814.357.596.276.758.07
ADXSAdvaxis, Inc20190530A135.23108.7557.4554.6451.3054.11
AEAdams Resour20190530A152.2855.8556.4656.01-0.61-0.15
AEEAmeren Corpo20190530A2.761.570.210.301.361.27
AEGNAegion Corp20190530A32.3614.054.465.539.598.52
AEHRAehr Test Sy20190530A223.88202.51137.26137.2665.2565.25
AEISAdvanced Ene20190530A21.4411.471.371.9510.109.52
AELAmerican Equ20190530A14.256.282.993.163.293.13
AEMAgnico Eagle20190530A3.042.220.750.881.471.34
AEMDAETHLON MEDI20190530A363.77436.03349.59347.0286.4489.01
AEOAmerican Eag20190530A6.175.871.651.864.224.02
AEPAmerican Ele20190530A3.041.460.850.880.600.57
AERAercap Holdi20190530A5.672.73-0.250.492.982.24
AERIAerie Pharma20190530A27.2212.534.797.227.735.30
AESAES Corporat20190530A6.315.351.471.873.883.48
AEYADDvantage T20190530A183.67200.0699.36135.38100.7064.68
AEYEAudioEye, In20190530A278.51310.65100.3698.67210.29211.98
AEZSAeterna Zent20190530A56.6971.4024.9830.8146.4240.59
AFCAllied Capit20190530A11.918.087.537.530.540.54
AFGAmerican Fin20190530A11.474.854.393.080.461.76
AFHAtlas Financ20190530A240.52178.88161.49161.2417.3917.64
AFIArmstrong Fl20190530A23.6211.044.915.106.135.94
AFIFAnfield Univ20190530ETF29.5925.0025.0025.000.000.00
AFINAmerican Fin20190530A24.3563.4851.9153.7511.579.79
AFKVanEck Vecto20190530ETF45.1326.5826.9125.92-0.330.66
AFLAflac Inc.20190530A2.202.210.520.681.691.53
AFMDAffimed N.V.20190530A37.3329.9627.8728.082.081.88
AFTYPacer CSOP F20190530ETF28.8971.9974.7075.67-2.71-3.68
AGFIRST MAJEST20190530A17.7415.795.397.3710.398.41
AGCOAGCO Corpora20190530A8.264.711.682.163.032.55
AGEAgeX Therape20190530A204.81173.18193.55191.59-20.37-18.40
AGENAgenus Inc.20190530A38.6633.019.4913.5023.5119.47
AGFSAgroFresh So20190530A57.69104.0576.2276.6527.8327.40
AGGiShares Core20190530ETF0.911.721.181.250.530.47
AGGPIQ Enhanced20190530ETF12.7713.5019.7019.70-6.20-6.20
AGGYWisdomTree Y20190530ETF7.175.521.315.364.220.17
AGIAlamos Gold20190530A22.1317.745.106.0312.6411.71
AGIOAgios Pharma20190530A28.8113.395.906.987.496.41
AGLEAeglea BioTh20190530A49.1243.1726.6128.0016.5615.17
AGMFederal Agri20190530A92.5050.7835.8742.1914.928.59
AGMAFederal Agri20190530A141.43122.30-24.59-24.59146.89146.89
AGMHAGM Group Ho20190530A342.43263.43139.24181.64124.1981.79
AGNAllergan plc20190530A5.493.620.381.553.242.08
AGNCAGNC Investm20190530A6.185.762.732.463.033.31
AGNDWisdomTree T20190530ETF21.017.497.527.49-0.040.00
AGOAssured Guar20190530A6.953.361.671.731.691.63
AGRAvangrid, In20190530A5.683.160.270.812.892.35
AGROADECOAGRO S.20190530A28.5415.235.696.859.548.38
AGRXAgile Therap20190530A148.34134.44118.95120.2915.4814.15
AGSPlayAGS, Inc20190530A34.7613.155.665.107.508.06
AGTiShares MSCI20190530ETF60.4362.3057.4857.484.824.82
AGTCApplied Gene20190530A211.7283.93-2.09-0.9486.0284.87
AGXArgan, Inc20190530A36.3413.128.879.404.253.72
AGYSAgilysys, In20190530A30.7618.878.650.6010.2218.26
AGZiShares Agen20190530ETF4.211.971.751.790.220.18
AGZDWisdomTree T20190530ETF10.935.235.235.230.000.00
AHCA.H. Belo Co20190530A220.80226.173.854.19222.32221.97
AHHArmada Hoffl20190530A14.6710.044.134.445.915.60
AHPIAllied Healt20190530A402.86277.97178.39235.4999.5742.48
AHTAshford Hosp20190530A22.9518.359.3010.339.058.02
AIArlington As20190530A14.7211.376.577.664.793.68
AIAiShares Asia20190530ETF10.995.816.305.91-0.49-0.10
AIEQAI Powered E20190530ETF35.0843.7925.1637.6818.626.10
AIGAmerican Int20190530A2.392.121.341.130.780.98
AIHSSenmiao Tech20190530A97.2093.6870.1869.0823.5024.60
AIIQAI Powered I20190530ETF32.4313.9213.9213.920.000.00
AIMCAltra Indust20190530A14.594.88-3.600.408.484.48
AIMTAimmune Ther20190530A20.2912.125.444.976.687.15
AINAlbany Inter20190530A20.779.704.485.275.224.43
AINCAshford Inc.20190530A390.86256.96139.07181.32117.8975.64
AINVApollo Inves20190530A10.086.343.073.083.263.26
AIQGlobal X Fut20190530ETF47.64100.43101.02100.62-0.59-0.18
AIRAAR Corp.20190530A16.506.303.913.742.392.57
AIRGAirgain, Inc20190530A103.2157.0715.2526.1741.8230.90
AIRIAir Industri20190530A505.99394.00304.83302.7989.1691.21
AIRRFirst Trust20190530ETF29.7436.4933.1433.143.363.36
AIRTAir T Inc20190530A345.00225.20224.42224.420.780.78
AITApplied Indu20190530A28.6310.816.526.374.294.44
AIVApartment In20190530A3.892.180.580.651.591.53
AIZAssurant, In20190530A7.754.732.092.332.642.39
AJGArthur J. Ga20190530A3.021.360.010.101.351.26
AJRDAerojet Rock20190530A10.464.470.941.853.532.62
AJXGreat Ajax C20190530A24.8119.845.166.6014.6813.24
AKAMAkamai Techn20190530A4.603.22-0.170.253.402.98
AKBAAkebia Thera20190530A24.2465.3549.6048.7215.7516.63
AKCAAkcea Therap20190530A50.4525.789.319.6816.4616.10
AKERAkers Biosci20190530A134.61113.68102.51102.5111.1611.17
AKGAsanko Gold20190530A113.41108.48106.67106.971.811.50
AKRAcadia Realt20190530A10.934.420.911.103.513.32
AKRXAkorn, Inc.20190530A26.2331.2514.5013.1416.7818.12
AKTSAKOUSTIS TEC20190530A35.9423.368.6312.1514.7311.22
ALAir Lease Co20190530A7.642.590.451.202.141.39
ALACAlberton Acq20190530A66.592.992.992.990.000.00
ALBAlbemarle Co20190530A5.492.961.131.191.841.77
ALBOAlbireo Phar20190530A83.6745.7034.8036.7610.898.93
ALCAlcon Inc. O20190530A11.015.083.483.691.591.38
ALCOAlico Inc20190530A138.9677.7171.2171.216.506.50
ALDXAldeyra Ther20190530A41.9130.92-1.06-1.2131.9832.13
ALEALLETE, Inc.20190530A13.846.223.293.672.942.55
ALECAlector, Inc20190530A127.5859.9234.8244.7725.1015.15
ALEXAlexander &20190530A15.315.28-0.601.565.883.72
ALFAAlphaClone A20190530ETF26.47104.79-258.82104.79363.610.00
ALGAlamo Group,20190530A61.4825.7614.6917.0011.078.76
ALGNAlign Techno20190530A13.926.832.253.074.593.76
ALGRAllegro Merg20190530A51.249.979.979.970.000.00
ALGTAllegiant Tr20190530A34.4114.555.717.078.857.48
ALIMAlimera Scie20190530A288.27101.3567.4167.7033.9333.65
ALJJALJ Regional20190530A469.40266.2328.6628.66237.57237.57
ALKAlaska Air G20190530A6.534.011.781.742.232.27
ALKSAlkermes Inc20190530A15.099.542.642.806.906.74
ALLThe Allstate20190530A3.152.720.861.041.861.68
ALLEAllegion Pub20190530A6.252.570.840.991.731.58
ALLKAllakos Inc.20190530A89.0829.1020.5921.348.517.76
ALLOAllogene The20190530A37.3213.795.848.797.944.99
ALLTAllot Ltd. O20190530A45.0715.9210.4410.155.485.77
ALLYAlly Financi20190530A3.564.050.442.263.611.79
ALNAAllena Pharm20190530A160.6487.3762.3469.0825.0318.29
ALNYAlnylam Phar20190530A21.888.524.474.784.053.74
ALOAlio Gold In20190530A237.47199.67172.23181.3227.4418.35
ALOTAstroNova, I20190530A126.7552.4630.7031.2121.7621.25
ALPNAlpine Immun20190530A432.14376.56377.08377.08-0.51-0.51
ALRMAlarm.com Ho20190530A19.517.283.053.764.784.25
ALRNAileron Ther20190530A197.60162.68102.09116.7760.5945.91
ALSKAlaska Commu20190530A172.87100.00101.34101.31-1.34-1.31
ALSNALLISON TRAN20190530A8.243.411.941.671.481.74
ALTAltimmune, I20190530A89.2862.9418.8218.0344.1144.90
ALTMAltus Midstr20190530A51.7444.2225.4616.3118.7627.91
ALTRAltair Engin20190530A28.2217.485.275.8912.2211.59
ALTSProShares Mo20190530ETF22.30111.1431.68111.1479.460.00
ALTYGlobal X Sup20190530ETF85.0784.6342.7842.7841.8541.85
ALVAutoliv, Inc20190530A13.926.132.002.394.133.74
ALXNAlexion Phar20190530A8.565.100.711.184.393.92
ALYAAlithya Grou20190530A179.3672.6964.2065.388.497.31
AMAntero Midst20190530A8.4812.417.718.424.774.09
AMAGAMAG Pharmac20190530A20.7957.55-14.56-13.5772.1171.12
AMALAmalgamated20190530A140.2675.6349.8658.8625.7716.76
AMATApplied Mate20190530A2.632.911.611.031.301.88
AMBAAmbarella, I20190530A17.819.985.515.954.484.04
AMBCAmbac Financ20190530A19.0810.324.144.356.195.98
AMCAMC ENTERTAI20190530A9.398.324.734.513.583.80
AMCAiShares Russ20190530ETF14.269.0910.898.04-1.801.06
AMCIAMCI Acquisi20190530A17.8515.5320.1720.17-4.63-4.63
AMCXAMC Networks20190530A12.387.090.642.396.464.70
AMDAdvanced Mic20190530A3.563.241.241.312.001.93
AMEAmetek, Inc.20190530A4.362.560.670.771.901.79
AMEDAmedisys Inc20190530A22.5311.334.214.967.126.37
AMEHApollo Medic20190530A114.4366.6756.0457.8410.638.83
AMGAffiliated M20190530A10.424.671.801.862.872.82
AMGNAmgen Inc20190530A4.052.380.150.342.232.04
AMHAMERICAN HOM20190530A4.323.120.801.282.281.80
AMJJP Morgan Al20190530ETN4.203.801.992.381.821.42
AMKRAmkor Techno20190530A16.1625.191.752.0923.4623.18
AMLPAlerian MLP20190530ETF10.298.273.514.674.763.59
AMNAMN Healthca20190530A17.927.994.034.573.963.42
AMNBAmerican Nat20190530A128.0232.1329.3329.482.802.65
AMOMQraft AI-Enh20190530ETF49.7929.573.5627.0126.012.56
AMOTAllied Motio20190530A76.1131.8515.4515.6216.4016.23
AMPAmeriprise F20190530A8.283.261.621.831.631.43
AMPEAmpio Pharma20190530A161.08140.5186.81118.9153.7121.60
AMPHAmphastar Ph20190530A29.9213.784.594.429.209.36
AMRBAmerican Riv20190530A168.86101.1753.6055.0847.5746.09
AMRCAmeresco, In20190530A22.4310.793.674.317.126.48
AMRHAmeri Holdin20190530A125.45115.8177.1687.1238.6528.69
AMRKA-Mark Preci20190530A331.16292.30-175.6894.94467.98197.36
AMRSAmyris Inc.20190530A38.1623.801.613.5022.1920.30
AMRXAmneal Pharm20190530A28.5713.637.788.715.864.92
AMSAmerican Sha20190530A150.7390.4390.4390.430.000.00
AMSCAmerican Sup20190530A33.0613.68-2.51-5.1316.1918.81
AMSWAAmerican Sof20190530A47.6513.50-0.750.0314.2513.47
AMTAmerican Tow20190530A5.503.991.511.872.482.12
AMTBAmerant Banc20190530A113.0376.1762.3064.6313.8811.54
AMTBBAmerant Banc20190530A294.53333.53333.53333.530.000.00
AMTDTD Ameritrad20190530A3.753.591.391.382.192.21
AMTXAemetis, Inc20190530A209.03177.9019.4919.48158.41158.42
AMUETRACS Aleri20190530ETN18.9011.7611.3511.070.410.69
AMUBETRACS Aleri20190530ETN51.7526.48-9.040.6535.5225.83
AMWDAmerican Woo20190530A41.6819.5311.4412.818.086.72
AMZAInfraCap MLP20190530ETF18.5522.1111.938.1510.1913.98
AMZNAmazon.Com I20190530A3.392.100.700.921.401.17
ANAutoNation,20190530A6.632.940.941.082.011.88
ANABAnaptysBio,20190530A41.0311.784.185.657.616.13
ANATAmerican Nat20190530A61.1026.0613.7217.2312.348.84
ANDAAndina Acqui20190530A31.02
ANDEAndersons In20190530A27.3522.046.366.6615.6915.38
ANETArista Netwo20190530A9.4710.501.953.528.566.98
ANFAbercrombie20190530A6.605.33-0.281.315.614.03
ANGIANGI Homeser20190530A13.737.861.070.326.807.54
ANGLVanEck Vecto20190530ETF6.013.383.653.74-0.28-0.36
ANGOAngioDynamic20190530A26.2617.435.963.1311.4714.30
ANHAnworth Mort20190530A25.7123.196.077.5717.0515.56
ANIKAnika Therap20190530A47.2113.554.293.939.269.62
ANIPANI Pharmace20190530A47.1924.689.6112.3315.0612.35
ANIXAnixa Biosci20190530A99.03132.3883.34114.2549.0418.13
ANSSAnsys Inc20190530A13.684.981.501.863.483.12
ANTMANTHEM, INC.20190530A7.353.991.311.542.672.44
ANYSphere 3D Co20190530A310.20261.13241.85241.8519.2819.28
AOAiShares Core20190530ETF10.538.935.698.813.240.13
AOBCAmerican Out20190530A13.8014.593.925.6810.678.92
AOKiShares Core20190530ETF12.767.836.766.761.081.08
AOMiShares Core20190530ETF15.373.361.593.221.770.14
AONAon plc Clas20190530A4.922.541.011.301.531.24
AORiShares Core20190530ETF12.2312.2512.2712.24-0.020.01
AOSA.O. Smith C20190530A3.882.631.661.100.971.53
AOSLAlpha and Om20190530A53.7493.2523.3727.2469.8866.01
APAmpco-Pittsb20190530A127.3566.6155.7456.7510.869.86
APAApache Corpo20190530A4.583.471.681.641.791.83
APAMARTISAN PART20190530A13.386.572.273.454.303.12
APDAir Products20190530A4.743.641.852.171.791.47
APDNApplied DNA20190530A267.66154.4098.74114.5355.6639.87
APEIAmerican Pub20190530A34.0515.251.312.7613.9312.49
APENApollo Endos20190530A344.35174.95151.58158.9323.3816.03
APHAmphenol Cor20190530A4.752.010.671.251.340.76
APHAAphria Inc.20190530A14.3915.127.637.927.507.22
APLEApple Hospit20190530A6.354.992.112.512.872.48
APLSApellis Phar20190530A37.9025.5418.3620.397.185.15
APLTApplied Ther20190530A115.25294.7786.7786.93207.99207.84
APMAptorum Grou20190530A295.05136.39121.98121.4914.4114.90
APOApollo Globa20190530A9.364.631.841.952.792.68
APOGApogee Enter20190530A21.757.322.452.954.874.37
APPFAppFolio, In20190530A29.9713.553.013.5410.5410.01
APPNAppian Corpo20190530A14.4812.212.872.579.359.64
APPSDigital Turb20190530A29.5829.855.9012.2923.9617.56
APRNBlue Apron H20190530A58.6444.6036.2938.788.325.82
APTAlpha Pro Te20190530A83.7533.3228.3525.994.977.34
APTOAptose Biosc20190530A58.3747.8231.6639.1616.168.66
APTSPreferred Ap20190530A18.438.213.574.344.653.87
APTVAptiv PLC20190530A5.142.730.670.722.062.02
APTXAptinyx Inc.20190530A91.2661.2645.8545.5415.4115.72
APVOAptevo Thera20190530A130.20103.4098.0898.805.334.60
APWCAsia Pacific20190530A196.0233.2933.2933.290.000.00
APYApergy Corpo20190530A22.799.224.315.144.914.08
APYXApyx Medical20190530A69.6160.1931.1739.2929.0320.91
AQBAquaBounty T20190530A91.3861.0823.7923.7937.2937.29
AQMSAqua Metals,20190530A70.8865.0639.5844.8925.4820.17
AQNAlgonquin Po20190530A9.017.404.164.833.242.59
AQSTAquestive Th20190530A89.4755.1630.9932.9624.1722.20
AQUAEvoqua Water20190530A20.757.581.252.136.335.45
ARANTERO RESOU20190530A15.1813.802.424.8111.388.99
ARAAmerican Ren20190530A61.7433.267.618.5725.6524.69
ARAVAravive, Inc20190530A280.62255.80180.76229.1575.0426.65
ARAYAccuray Inco20190530A31.9627.6012.6813.1514.9214.45
ARCARC Document20190530A55.6947.8336.8536.4110.9911.42
ARCBArcBest Corp20190530A25.796.5928.5222.24-21.93-15.65
ARCCAres Capital20190530A5.765.812.993.032.822.79
ARCEArco Platfor20190530A244.4289.7758.9559.7630.8230.01
ARCHArch Coal, I20190530A32.4712.624.385.898.246.73
ARCMArrow Reserv20190530ETF22.25
ARCOARCOS DORADO20190530A21.6816.197.359.178.847.01
ARCTArcturus The20190530A382.19147.29116.79117.3930.5029.90
ARDArdagh Group20190530A42.6619.3211.6212.367.706.96
ARDSAridis Pharm20190530A1200.36744.88744.88744.880.000.00
ARDXArdelyx, Inc20190530A107.2664.7527.0817.7937.6746.95
AREAlexandria R20190530A7.063.001.211.531.791.47
ARECAMERICAN RES20190530A630.40313.71316.01316.01-2.30-2.30
ARESAres Managem20190530A6.544.261.332.622.931.64
ARGOArgo Group I20190530A21.769.285.967.223.312.06
ARGTGlobal X MSC20190530ETF28.4219.9417.4218.192.521.75
ARIAPOLLO COMME20190530A5.604.621.621.803.002.82
ARKFARK Fintech20190530ETF68.6826.1226.4226.42-0.30-0.30
ARKGARK Genomic20190530ETF16.8910.965.437.195.533.77
ARKKARK Innovati20190530ETF9.068.543.903.314.645.23
ARKQARK Autonomo20190530ETF17.9810.557.968.272.592.29
ARKRArk Restaura20190530A628.53316.14323.79314.12-7.652.02
ARKWARK Next Gen20190530ETF8.795.923.323.912.592.01
ARLAmerican Rea20190530A323.51214.09213.80213.800.290.29
ARLOArlo Technol20190530A29.1521.829.6310.3212.1811.49
ARLPAlliance Res20190530A16.7712.19-1.52-0.0513.7112.24
ARMKARAMARK20190530A10.915.301.941.863.373.44
ARMPArmata Pharm20190530A206.27132.92119.07110.8013.8522.13
ARNAArena Pharma20190530A25.1912.673.585.289.107.40
ARNCArconic Corp20190530A4.664.670.390.934.283.75
AROCArchrock Inc20190530A11.839.282.602.846.676.44
AROWArrow Financ20190530A142.9974.4367.2668.217.176.22
ARPOAerpio Pharm20190530A176.57154.04136.24137.1017.7916.94
ARRARMOUR Resid20190530A5.945.723.973.881.761.84
ARTNAArtesian Res20190530A62.2440.3032.8032.857.517.46
ARTWArts-Way Man20190530A215.7436.3136.3136.310.000.00
ARVNArvinas, Inc20190530A120.5346.4724.7524.3521.7322.13
ARWArrow Electr20190530A13.084.622.312.662.311.96
ARWRArrowhead Re20190530A12.158.872.174.036.704.84
ARYAARYA Science20190530A101.5810.03-60.27-60.2770.3070.30
ASBAssociated B20190530A5.094.650.681.383.973.27
ASCARDMORE SHIP20190530A37.4922.090.762.6621.3319.43
ASEAGlobal X FTS20190530ETF249.19156.28156.28156.280.000.00
ASETFlexShares R20190530ETF56.3136.9565.5436.95-28.590.00
ASFIAsta Funding20190530A193.17199.7591.7284.41108.03115.33
ASGNASGN Incorpo20190530A20.519.551.573.277.976.28
ASHAshland Glob20190530A6.542.090.260.391.841.71
ASHRXtrackers Ha20190530ETF3.812.981.571.821.411.15
ASHSXtrackers Ha20190530ETF18.496.643.672.642.974.00
ASHXXtrackers MS20190530ETF123.69
ASIXAdvanSix Inc20190530A24.018.342.792.465.555.88
ASMBAssembly Bio20190530A87.0939.7824.7723.8715.0015.91
ASNAAscena Retai20190530A119.0878.1441.2550.6636.8727.46
ASPNAspen Aeroge20190530A313.27207.67144.81160.8462.8646.83
ASPSAltisource P20190530A92.9752.7832.7336.0020.0516.78
ASPUASPEN GROUP,20190530A101.8055.8544.2643.0811.5912.77
ASRTAssertio The20190530A40.6030.055.348.6224.7121.42
ASRVAmeriServ Fi20190530A146.11108.88140.01101.73-31.137.15
ASTCAstrotech Co20190530A498.84501.35482.53489.9418.8111.40
ASTEAstec Indust20190530A29.8317.368.598.908.788.47
ASURAsure Softwa20190530A33.6123.1010.9010.0412.2013.06
ASYSAmtech Syste20190530A94.3966.5642.9141.7623.6524.80
ATAtlantic Pow20190530A43.4133.7021.5223.5712.2110.10
ATECAlphatec Hol20190530A94.9754.6744.6747.8810.006.79
ATENA10 NETWORKS20190530A17.8314.165.096.209.067.95
ATESTCTest Symbol20190530A23.3412.5912.5812.590.010.00
ATESTGTEST SYMBOL20190530A26.9413.8813.9613.88-0.080.00
ATGEAdtalem Glob20190530A12.465.580.871.094.724.49
ATHAthene Holdi20190530A4.632.390.530.761.851.63
ATHXAthersys, In20190530A72.0251.0525.0821.6325.9729.43
ATIAllegheny Te20190530A8.447.596.525.971.081.62
ATIFATIF Holding20190530A1650.241456.721458.391458.39-1.68-1.68
ATKRAtkore Inter20190530A16.216.633.363.233.273.41
ATLCAtlanticus H20190530A486.36229.45-39.22-36.78268.67266.23
ATLOAMES Nationa20190530A148.3462.6756.3961.286.281.39
ATMPiPath Select20190530ETF17.6212.249.769.672.482.57
ATNIATN Internat20190530A93.8947.0425.6627.2121.3719.82
ATNMActinium Pha20190530A180.12177.73161.71160.9416.0116.78
ATNXAthenex, Inc20190530A18.7711.322.633.728.697.60
ATOAtmos Energy20190530A3.942.802.231.810.570.99
ATOMAtomera Inco20190530A190.33142.89106.75118.8236.1524.08
ATOSAtossa Thera20190530A155.22116.6464.7265.5251.9151.12
ATRAptarGroup,20190530A17.147.695.246.082.451.61
ATRAAtara Biothe20190530A34.2534.644.139.4030.5125.24
ATRCAtriCure, In20190530A31.6512.124.083.078.049.04
ATROAstronics Co20190530A22.7615.144.155.3510.999.78
ATRSAntares Phar20190530A36.2129.695.5810.1324.1119.53
ATSGAir Transpor20190530A18.3410.765.015.835.754.93
ATTOAtento S.A.20190530A70.0142.3827.0628.6115.3213.77
ATUSAltice USA,20190530A4.453.791.431.432.372.36
ATVIActivision B20190530A2.714.611.231.213.383.39
ATXIAvenue Thera20190530A478.49220.40167.97171.5052.4348.91
AUBAtlantic Uni20190530A19.218.123.163.664.964.46
AUBNAuburn Natio20190530A316.56116.6297.3697.4719.2619.14
AUDCAudioCodes L20190530A20.7317.73-2.640.4220.3717.31
AUGAuryn Resour20190530A138.72135.93108.96120.6826.9715.25
AUMNGolden Miner20190530A380.61266.60205.63233.4160.9733.20
AUPHAurinia Phar20190530A17.2015.608.839.866.765.74
AUSFGlobal X Ada20190530ETF28.2927.1327.1527.13-0.020.00
AUTOAutoWeb, Inc20190530A551.44211.04201.55211.049.490.00
AUYYamana Gold,20190530A54.8544.9024.5129.6220.4015.26
AVAAvista Corpo20190530A10.206.681.763.194.923.48
AVAVAeroVironmen20190530A34.3221.0714.6015.596.475.49
AVBAvalonBay Co20190530A7.433.071.251.341.821.73
AVCOAvalon Globo20190530A124.48107.9195.1795.1912.7412.72
AVDAmerican Van20190530A33.5116.806.987.039.829.84
AVEOAVEO Pharmac20190530A60.6867.1176.2857.36-9.169.75
AVGOBroadcom Inc20190530A6.174.152.462.331.681.82
AVGRAvinger, Inc20190530A56.7073.6757.5260.7316.1412.93
AVIDAvid Technol20190530A19.8921.414.854.1616.5617.25
AVLRAvalara, Inc20190530A18.139.205.676.623.532.59
AVNSAvanos Medic20190530A27.3810.034.155.875.884.16
AVNWAviat Networ20190530A204.51126.75103.89114.7222.8712.04
AVROAVROBIO, Inc20190530A141.4363.347.8714.6255.4748.72
AVTAvnet, Inc.20190530A11.028.592.511.936.086.66
AVTRAvantor, Inc20190530A14.555.865.396.070.47-0.21
AVXLAnavex Life20190530A67.4447.7918.1120.6929.6827.10
AVYAvery Dennis20190530A5.692.360.040.732.321.63
AVYAAvaya Holdin20190530A14.348.264.394.683.873.58
AWIArmstrong Wo20190530A10.953.922.232.731.691.19
AWKAmerican Wat20190530A4.912.260.951.231.301.02
AWRAmerican Sta20190530A15.076.543.984.512.562.04
AWREAware Inc20190530A289.15136.15136.15136.150.000.00
AWTMAware Ultra-20190530ETF7.59
AWXAvalon Holdi20190530A174.56135.47124.82126.9410.668.54
AXAxos Financi20190530A19.8410.020.851.779.188.25
AXASAbraxas Petr20190530A67.1458.2931.6838.4726.6119.82
AXDXAccelerate D20190530A75.3920.3512.1113.248.247.12
AXEAnixter Inte20190530A23.3410.975.636.535.344.44
AXGNAxogen, Inc.20190530A37.459.11-0.680.229.798.89
AXGTAxovant Gene20190530A60.5639.38-20.20-17.1559.5856.54
AXJLWisdomTree A20190530ETF22.447.087.087.080.000.00
AXLAmerican Axl20190530A10.487.533.974.143.563.39
AXLAAxcella Heal20190530A221.8879.9946.7553.3133.2326.68
AXNXAxonics Modu20190530A76.9248.3622.9525.2225.4023.13
AXPAmerican Exp20190530A2.191.580.240.371.341.22
AXRAMREP Corpor20190530A112.08161.55158.10158.683.452.87
AXSAxis Capital20190530A4.382.481.151.281.331.20
AXSMAxsome Thera20190530A20.3716.345.546.2410.8110.10
AXTAAxalta Coati20190530A4.663.770.670.433.113.34
AXTIAXT Inc20190530A45.2025.7111.4513.8414.2611.88
AXUAlexco Resou20190530A76.2972.7636.8352.8935.9319.87
AYAtlantica Yi20190530A10.3410.484.324.506.165.98
AYIAcuity Brand20190530A24.359.945.835.714.104.23
AYTUAytu BioScie20190530A192.00148.44109.37117.9739.0730.47
AYXAlteryx, Inc20190530A15.2110.376.246.034.134.34
AZOAutoZone, In20190530A11.785.663.113.432.582.24
AZPNAspen Techno20190530A16.436.023.143.362.872.65
AZREAzure Power20190530A88.9373.9371.1668.732.775.20
AZRXAzurRx BioPh20190530A268.55197.34200.76202.73-3.42-5.39
AZZAZZ Inc.20190530A32.6113.526.156.947.376.57
BBarnes Group20190530A19.968.291.401.246.907.06
BABoeing Compa20190530A4.642.451.101.171.351.28
BABInvesco Taxa20190530ETF4.862.732.422.580.310.15
BACBank of Amer20190530A3.683.220.681.232.552.00
BAHBooz Allen H20190530A5.192.780.691.102.081.67
BALiPath Series20190530ETN32.80
BAMBrookfield A20190530A2.252.230.900.901.331.34
BANCBanc of Cali20190530A13.097.801.440.676.357.13
BANDBandwidth In20190530A42.0221.3424.8026.23-3.46-4.89
BANFBancfirst Co20190530A49.1021.3515.0915.326.256.03
BANRBanner Corp.20190530A20.1511.474.695.566.775.91
BANXStoneCastle20190530A118.1943.4644.1944.19-0.73-0.73
BAPCredicorp LT20190530A15.235.421.792.573.632.85
BAPRInnovator S&20190530ETF32.6120.5114.4115.746.104.77
BASIBioanalytica20190530A360.18159.33179.77150.92-20.448.41
BATRALiberty Medi20190530A38.9626.6811.1012.4915.5814.19
BATRKLiberty Medi20190530A27.1714.407.768.186.646.22
BATTAmplify Adva20190530ETF41.7148.0446.9668.201.08-20.16
BAXBaxter Inter20190530A3.831.460.300.641.150.82
BBBlackBerry L20190530A12.6710.024.795.295.214.73
BBAXJPMorgan Bet20190530ETF10.156.785.986.440.790.34
BBBYBed Bath & B20190530A8.117.312.453.524.863.79
BBCVirtus LifeS20190530ETF43.4460.9144.9856.7615.934.15
BBCAJPMorgan Bet20190530ETF5.263.843.293.140.550.70
BBCPConcrete Pum20190530A106.6039.1636.8038.632.350.52
BBDCBarings BDC,20190530A15.568.844.365.124.483.72
BBEUJPMorgan Bet20190530ETF5.144.223.463.720.750.50
BBGIBeasley Broa20190530A177.82118.58114.71114.643.873.94
BBHVanEck Vecto20190530ETF8.885.252.542.662.712.59
BBJPJPMorgan Bet20190530ETF4.754.123.113.581.010.53
BBPVirtus LifeS20190530ETF42.6525.4918.0716.307.429.18
BBREJPMorgan Bet20190530ETF4.1816.1611.4312.764.743.40
BBSAJPMorgan Bet20190530ETF7.424.787.093.26-2.311.52
BBSIBarrett Busi20190530A110.3451.2135.6341.1515.5710.06
BBUBrookfield B20190530A58.6648.0042.9543.805.054.20
BBUSJPMorgan Bet20190530ETF3.867.277.057.050.220.22
BBWBuild-A-Bear20190530A66.63249.23246.31243.562.915.67
BBXBBX Capital20190530A38.2727.9017.7218.8010.189.10
BBYBest Buy Com20190530A3.452.681.591.711.090.97
BCBrunswick Co20190530A7.574.741.862.172.882.57
BCBPBCB Bancorp20190530A68.5832.3721.2822.1411.0910.23
BCCBoise Cascad20190530A18.718.482.143.446.345.04
BCDAberdeen Sta20190530ETF19.9425.3925.3925.390.000.00
BCEBCE, Inc.20190530A2.291.850.170.861.680.99
BCEIBONANZA CREE20190530A35.0213.614.145.779.477.84
BCIAberdeen Sta20190530ETF13.3216.9815.1112.851.874.13
BCLIBrainstorm C20190530A147.21119.4893.96104.7625.5214.72
BCMiPath Pure B20190530ETN35.3623.0124.3426.10-1.33-3.09
BCMLBayCom Corp20190530A418.84110.3497.9999.0712.3411.27
BCOThe Brink's20190530A16.684.420.380.554.053.88
BCOMB Communicat20190530A361.95398.34398.34398.340.000.00
BCORBlucora, Inc20190530A24.959.401.412.127.997.28
BCOVBrightcove,20190530A29.2234.935.867.4629.2527.66
BCOW1895 Bancorp20190530A82.9461.1548.8048.8012.3512.35
BCPCBalchem Corp20190530A36.1120.7211.9613.978.766.75
BCRXBioCryst Pha20190530A34.2931.0813.9021.1117.199.98
BCSFBain Capital20190530A52.4717.5813.7013.673.883.90
BCTFBancorp 34,20190530A299.49283.83283.83283.830.000.00
BDCBelden Inc.20190530A20.557.943.234.114.723.84
BDCSUBS AG Excha20190530ETN55.1936.0436.0436.040.000.00
BDCZETRACS Wells20190530ETN53.59
BDGEBridge Banco20190530A92.22205.71211.45203.16-5.732.55
BDLFlanigan's E20190530A129.36101.92101.92101.920.000.00
BDNBrandywine R20190530A6.834.791.642.103.132.69
BDRBlonder Tong20190530A795.40767.15761.46761.465.695.69
BDSIBioDelivery20190530A23.9020.727.768.9312.9611.79
BDXBecton, Dick20190530A6.062.671.291.401.381.27
BEBloom Energy20190530A29.4715.206.197.099.018.10
BEATBioTelemetry20190530A22.8911.806.066.115.755.69
BECNBeacon Roofi20190530A16.3516.3512.5512.643.803.71
BELFABel Fuse Inc20190530A529.96350.91-23.439.98374.34340.93
BELFBBel Fuse Inc20190530A168.4672.1329.7960.6742.3311.45
BENFranklin Res20190530A3.552.820.541.172.271.65
BEPBrookfield R20190530A6.9118.0619.4619.96-1.40-1.91
BERYBerry Global20190530A5.622.671.171.261.501.41
BFABrown-Forman20190530A34.077.372.216.015.151.35
BFBBrown-Forman20190530A3.942.430.100.222.322.20
BFAMBRIGHT HORIZ20190530A17.829.306.016.483.292.82
BFINBankFinancia20190530A57.9637.6025.1325.3212.4612.28
BFITGlobal X Hea20190530ETF160.04129.85129.85129.850.000.00
BFORBarron's 40020190530ETF10.294.644.514.640.130.00
BFSSaul Centers20190530A99.6237.2019.4223.2317.7813.97
BFSTBusiness Fir20190530A227.39134.98131.33130.643.644.34
BGBunge Limite20190530A5.775.412.592.662.822.76
BGCPBGC Partners20190530A21.4820.477.688.3512.7912.11
BGFVBig 5 Sporti20190530A67.6150.5627.4827.7123.0822.85
BGGBriggs & Str20190530A17.339.483.703.805.785.68
BGIBirks Group20190530A551.86557.16557.53557.53-0.37-0.37
BGRNiShares Glob20190530ETF23.5311.5111.5111.510.000.00
BGSB&G Foods, I20190530A10.216.533.162.783.373.75
BGSFBG Staffing20190530A115.8756.8139.8640.1716.9516.64
BHBiglari Hold20190530A150.2671.0862.9664.028.117.05
BHABiglari Hold20190530A0.1910.78
BHBBar Harbor B20190530A140.6854.8148.1650.226.654.59
BHCBausch Healt20190530A5.914.772.572.832.211.95
BHEBenchmark El20190530A12.7113.752.373.4711.3810.28
BHFBrighthouse20190530A7.6611.346.937.404.413.95
BHLBBerkshire Hi20190530A11.074.672.252.842.421.84
BHRBraemar Hote20190530A28.0512.684.053.518.639.17
BHTGBioHiTech Gl20190530A183.341659.85-51.93-51.931711.781711.78
BHVNBiohaven Pha20190530A31.2712.536.968.815.573.72
BIBProShares Ul20190530ETF14.778.417.236.821.181.58
BIBLInspire 10020190530ETF29.7229.4228.5728.630.850.79
BICKFirst Trust20190530ETF46.5017.5416.3817.541.170.00
BIGBig Lots, In20190530A14.847.655.472.672.184.98
BIIBBiogen Inc.20190530A6.124.341.411.952.942.40
BILSPDR Bloombe20190530ETF1.090.700.700.700.000.00
BIMIBOQI Interna20190530A362.61110.43146.27112.76-35.84-2.34
BIOBio-Rad Labo20190530A34.4013.118.328.974.794.14
BIOBBio-Rad Labo20190530A93.39
BIOCBiocept, Inc20190530A114.8291.1171.8172.5019.3018.61
BIOLBiolase, Inc20190530A577.64323.61264.46260.0559.1563.57
BIOXBioceres Cro20190530A765.15437.76328.68312.90109.08124.86
BIPBrookfield I20190530A6.203.802.072.001.731.80
BISProShares Ul20190530ETF19.648.582.275.156.313.43
BIVVanguard Int20190530ETF1.220.730.470.470.260.26
BIZDVanEck Vecto20190530ETF22.0712.4112.4211.36-0.011.05
BJBJs Wholesal20190530A18.676.490.541.855.954.64
BJANInnovator S&20190530ETF40.0627.8227.8227.820.000.00
BJKVanEck Vecto20190530ETF75.0030.4411.5718.9718.8611.46
BJRIBJ's Restaur20190530A14.327.771.121.766.656.01
BJULInnovator S&20190530ETF12.828.181.911.906.276.28
BKBank of New20190530A2.633.482.532.350.961.14
BKCCBlackRock Ca20190530A20.0816.167.908.308.267.86
BKDBrookdale Se20190530A16.2712.464.254.838.167.58
BKEThe Buckle,20190530A14.1611.024.444.126.586.89
BKEPBlueknight E20190530A97.60105.1452.7978.9352.3526.21
BKFiShares MSCI20190530ETF17.5011.806.646.635.175.17
BKHBlack Hills20190530A7.933.570.951.602.621.97
BKIBlack Knight20190530A6.861.98-0.090.142.071.84
BKLNInvesco Seni20190530ETF4.412.611.791.870.820.72
BKNGBooking Hold20190530A13.666.222.543.113.492.78
BKSCBank of Sout20190530A111.6071.9269.3269.322.602.60
BKTIBK Technolog20190530A439.56183.7442.2242.22141.52141.52
BKUBankunited,20190530A7.244.801.511.753.293.04
BKYIBIO-key Inte20190530A286.49300.97301.86301.78-0.89-0.81
BLBlackLine, I20190530A28.0911.904.287.387.624.53
BLBDBlue Bird Co20190530A52.5719.4415.0615.184.384.26
BLCMBellicum Pha20190530A65.3564.7157.6060.477.114.29
BLCNReality Shar20190530ETF46.4445.6317.9717.9727.6527.65
BLDTopBuild Cor20190530A22.2311.285.376.005.905.27
BLDPBallard Powe20190530A25.7225.167.843.9917.3221.15
BLDRBuilders Fir20190530A9.046.680.650.266.026.41
BLESInspire Glob20190530ETF191.6456.5957.0156.58-0.420.01
BLFSBioLife Solu20190530A60.1740.6711.3114.8129.3625.85
BLHYVirtus Newfl20190530ETF65.3832.9732.9732.970.000.00
BLINBridgeline D20190530A143.3287.4750.5764.6836.9022.79
BLKBlackrock, I20190530A9.714.491.992.082.502.41
BLKBBlackbaud, I20190530A28.2610.039.4310.560.59-0.54
BLLBall Corpora20190530A4.292.280.431.231.851.05
BLMNBloomin' Bra20190530A5.514.62-0.99-0.615.615.23
BLNKBlink Chargi20190530A70.3657.3532.7434.3724.6122.98
BLOKAmplify Tran20190530ETF20.5212.1712.7112.65-0.53-0.48
BLPHBellerophon20190530A171.39127.45112.34112.3415.1115.11
BLUEbluebird bio20190530A26.6214.250.981.3213.2812.93
BLVVanguard Lon20190530ETF2.420.760.500.520.260.24
BLXBanco Latino20190530A36.3024.5612.7411.7611.8212.80
BMCHBMC Stock Ho20190530A11.3312.535.785.866.766.67
BMIBadger Meter20190530A28.8713.465.186.078.297.39
BMLPDorsey Wrigh20190530ETF52.2535.544.674.6730.8730.87
BMOBank of Mont20190530A2.362.270.930.681.341.59
BMRABIOMERICA IN20190530A306.75205.93192.93192.9312.9912.99
BMRCBank of Mari20190530A91.0535.8725.3827.1610.488.71
BMRNBioMarin Pha20190530A9.664.160.881.723.292.44
BMTCBryn Mawr Ba20190530A29.2312.9910.209.802.793.19
BMYBristol-Myer20190530A2.212.761.461.631.301.13
BNDVanguard Tot20190530ETF1.220.690.440.410.250.28
BNDCFlexShares C20190530ETF31.98
BNDWVanguard Tot20190530ETF7.593.133.023.010.110.12
BNDXVanguard Tot20190530ETF1.781.100.940.950.160.15
BNEDBarnes & Nob20190530A32.9625.449.409.9216.0415.52
BNFTBenefitfocus20190530A31.3915.4515.3915.890.06-0.44
BNGOBionano Geno20190530A250.47151.77151.77151.770.000.00
BNKDMicroSectors20190530ETN17.695.728.957.74-3.23-2.02
BNKOMicroSectors20190530ETN16.68
BNKUMicroSectors20190530ETN23.12
BNKZMicroSectors20190530ETN12.591.931.931.930.000.00
BNSBank of Nova20190530A1.983.351.772.091.591.26
BNSOBonso Electr20190530A416.76341.82112.05112.53229.77229.29
BOCHBank of Comm20190530A60.1731.1122.8722.408.258.72
BOCTInnovator S&20190530ETF29.3320.7820.5720.020.210.76
BOHBank of Hawa20190530A20.779.522.333.257.186.27
BOKFBOK Financia20190530A19.5810.413.974.976.855.85
BOMNBoston Omaha20190530A77.5949.3633.7536.0715.6113.30
BONDPIMCO Active20190530ETF2.672.122.392.36-0.27-0.24
BOOMDMC Global I20190530A26.5011.858.208.523.643.33
BOOTBoot Barn Ho20190530A15.565.671.652.194.023.48
BOSCB.O.S. Bette20190530A175.96229.32140.14138.1989.1891.13
BOSSGlobal X Fou20190530ETF50.7143.6843.6843.680.000.00
BOTJBank of the20190530A195.03147.20147.20147.200.000.00
BOTZGlobal X Fun20190530ETF5.416.995.045.351.961.64
BOUTInnovator IB20190530ETF71.4052.7246.4746.476.266.26
BOXBOX, INC.20190530A6.1812.7810.4510.832.341.97
BOXLBoxlight Cor20190530A101.5150.9638.4743.5112.497.45
BPFHBoston Priva20190530A14.7021.294.885.2416.4116.05
BPMCBlueprint Me20190530A29.8115.071.714.9913.3710.08
BPMPBP Midstream20190530A36.9812.0837.3011.48-25.220.60
BPMXBioPharmX Co20190530A144.39120.6667.1589.9553.5130.71
BPOPPopular Inc20190530A10.899.782.192.357.607.43
BPRNThe Bank of20190530A261.70113.8998.4197.3915.4816.49
BPTBP Prudhoe B20190530A39.1920.9611.1112.049.858.93
BPTHBio-Path Hol20190530A73.6750.4534.0638.1216.3812.33
BPYBrookfield P20190530A5.425.511.051.614.463.90
BRBroadridge F20190530A5.763.680.541.243.142.45
BRCBrady Corpor20190530A17.376.642.471.714.174.93
BREWCraft Brew A20190530A32.6616.565.755.3810.8111.18
BRFVanEck Vecto20190530ETF44.3222.3214.144.858.1817.47
BRGBluerock Res20190530A17.0911.253.324.377.936.88
BRIDBridgford Fo20190530A355.73134.20119.11122.8415.0911.36
BRKABerkshire Ha20190530A0.00
BRKBBERKSHIRE HA20190530A2.151.541.121.240.430.31
BRKLBrookline Ba20190530A16.658.284.274.624.013.66
BRKRBruker Corpo20190530A9.288.061.332.106.735.96
BRKSBrooks Autom20190530A15.4716.732.572.3714.1714.37
BRNBarnwell Ind20190530A153.37428.54428.54428.540.000.00
BROBrown & Brow20190530A3.533.151.321.421.831.74
BROGBrooge Energ20190530A38.4318.7018.7618.76-0.06-0.06
BRPABig Rock Par20190530A76.85
BRQSBorqs Techno20190530A1116.53488.46499.83470.69-11.3717.77
BRTBRT Apartmen20190530A80.2246.2629.5330.8016.7315.46
BRXBRIXMOR PROP20190530A5.914.441.211.623.222.82
BRYBerry Corpor20190530A25.0912.50-0.241.2712.7411.24
BRZUDirexion Dai20190530ETF5.973.761.871.881.891.88
BSAEInvesco Bull20190530ETF38.8531.8431.8431.840.000.00
BSBEInvesco Bull20190530ETF33.0817.72-6.18-6.1823.9123.91
BSCEInvesco Bull20190530ETF42.1328.71-2.33-2.3331.0431.04
BSCKInvesco Bull20190530ETF4.953.283.133.130.160.16
BSCLInvesco Bull20190530ETF5.683.281.592.271.681.00
BSCMInvesco Bull20190530ETF5.544.174.394.37-0.22-0.19
BSCNInvesco Bull20190530ETF7.415.556.085.47-0.530.08
BSCOInvesco Bull20190530ETF9.525.555.225.270.320.28
BSCPInvesco Bull20190530ETF7.598.428.778.98-0.34-0.56
BSCQInvesco Bull20190530ETF11.359.078.528.650.550.42
BSCRInvesco Bull20190530ETF15.7913.1615.0415.04-1.89-1.89
BSCSInvesco Bull20190530ETF22.6714.8514.8514.850.000.00
BSDEInvesco Bull20190530ETF38.6931.1330.3530.350.780.78
BSETBassett Furn20190530A263.28235.61217.08217.1118.5318.50
BSGMBioSig Techn20190530A90.4148.3825.4632.1822.9316.20
BSIGBrightSphere20190530A15.24217.41203.85215.7613.631.73
BSJKInvesco Bull20190530ETF5.075.605.145.140.450.45
BSJLInvesco Bull20190530ETF5.456.815.725.841.100.97
BSJMInvesco Bull20190530ETF14.746.119.089.13-2.97-3.02
BSJNInvesco Bull20190530ETF22.3610.219.019.241.200.97
BSJOInvesco Bull20190530ETF29.4413.1011.6811.681.421.42
BSJPInvesco Bull20190530ETF28.1331.3531.3531.350.000.00
BSJQInvesco Bull20190530ETF25.9023.5523.5523.550.000.00
BSMBlack Stone20190530A25.6815.856.968.058.897.80
BSQRBSQUARE Corp20190530A210.3897.7186.3290.2211.397.50
BSRRSierra Banco20190530A146.7255.3343.9147.4311.417.90
BSTCBioSpecifics20190530A98.2946.6835.3537.8611.338.82
BSVVanguard Sho20190530ETF1.250.660.510.540.150.12
BSVNBank7 Corp.20190530A83.1958.4757.8557.850.620.62
BSXBoston Scien20190530A2.762.701.921.980.780.73
BTAIBioXcel Ther20190530A297.27118.4867.3571.0051.1347.48
BTALAGFiQ U.S. M20190530ETF30.9028.6427.4327.461.211.18
BTEBaytex Energ20190530A61.0154.9520.3722.6034.5732.34
BTECPrincipal He20190530ETF30.5333.6027.7128.225.895.38
BTGB2Gold Corp.20190530A38.7832.8825.0125.157.807.65
BTNBallantyne S20190530A186.92208.82209.35205.55-0.533.27
BTUPeabody Ener20190530A12.696.601.192.945.413.66
BULPacer US Cas20190530ETF15.0911.570.491.0711.0810.51
BURLBURLINGTON S20190530A14.417.674.224.783.462.89
BUYUSCF SummerH20190530ETF88.2675.9380.3365.58-4.4110.35
BUYNUSCF SummerH20190530ETF89.10
BVBrightView H20190530A22.269.805.936.333.873.47
BVALBrand Value20190530ETF21.540.00
BVSNBroadvision20190530A642.92468.18372.67372.6795.5195.51
BWBabcock & Wi20190530A97.1189.5476.5277.4513.3912.46
BWABorgWarner I20190530A5.143.880.200.623.683.27
BWBBridgewater20190530A68.0730.9819.8125.6311.175.34
BWENBroadwind En20190530A300.0185.3581.4081.573.953.78
BWFGBankwell Fin20190530A146.8987.6538.1836.5449.4751.11
BWXSPDR Bloombe20190530ETF7.443.321.881.911.441.41
BWXTBWX Technolo20190530A10.214.801.972.432.832.37
BWZSPDR Bloombe20190530ETF59.5020.6720.6720.670.000.00
BXThe Blacksto20190530A3.054.260.891.243.373.03
BXCBlueLinx Hol20190530A42.3619.3410.7811.798.567.55
BXGBluegreen Va20190530A60.1929.2916.6823.7112.615.58
BXMTBlackstone M20190530A2.942.370.890.961.481.41
BXPBoston Prope20190530A7.2916.229.669.826.566.40
BXSBancorpSouth20190530A8.444.180.600.883.583.31
BYByline Banco20190530A30.6610.654.755.505.905.16
BYDBoyd Gaming20190530A10.1010.728.218.182.512.54
BYFCBroadway Fin20190530A367.91240.33213.07213.9527.2626.38
BYLDiShares Yiel20190530ETF16.097.717.057.050.660.66
BYNDBeyond Meat,20190530A21.7816.739.1712.867.563.86
BYSIBeyondSpring20190530A447.35316.65256.41242.1360.2574.52
BZHBeazer Homes20190530A19.7311.913.325.128.596.79
BZQProShares Ul20190530ETF10.648.418.157.040.261.36
CCitigroup In20190530A1.642.430.741.171.701.27
CAAPCorporacion20190530A118.4853.9540.4941.1813.4612.77
CAASChina Automo20190530A113.4872.7719.4057.4653.3615.31
CABOCable One, I20190530A21.0115.1812.2513.172.361.81
CACCamden Natio20190530A49.4731.2216.3821.4114.859.81
CACCCredit Accep20190530A33.2517.0310.8212.836.214.20
CACGClearBridge20190530ETF30.5528.2428.1828.350.06-0.11
CACICACI INTERNA20190530A24.869.045.596.093.452.94
CADECadence Banc20190530A8.245.111.121.473.993.63
CAECAE INC20190530A6.003.830.901.032.942.80
CAGConagra Bran20190530A3.968.451.121.417.347.05
CAHCardinal Hea20190530A4.443.401.441.611.961.79
CAICAI Internat20190530A31.0814.6211.978.662.655.96
CAKECheesecake F20190530A8.163.681.381.892.301.79
CALCaleres Inc20190530A13.4714.134.244.419.899.72
CALACalithera Bi20190530A76.9567.250.966.9166.2960.34
CALFPacer US Sma20190530ETF12.858.146.568.221.58-0.08
CALMCal-Maine Fo20190530A15.207.333.833.923.503.42
CALXCALIX, INC.20190530A24.8318.7711.6511.037.127.74
CAMPCalAmp Corp.20190530A17.2114.862.963.9511.9010.91
CAMTCamtek Ltd20190530A34.0919.454.574.6714.8914.78
CAPEiPath Shille20190530ETN15.6014.4211.8913.362.531.06
CAPLCrossAmerica20190530A47.4262.8923.5430.4639.3532.42
CAPRCapricor The20190530A273.37259.39202.80227.5556.5931.83
CARAvis Budget20190530A12.016.464.433.982.032.48
CARACara Therape20190530A19.8620.5842.4323.30-21.85-2.72
CARECARTER BANK20190530A148.7287.5486.2787.031.280.52
CARGCarGurus, In20190530A13.006.652.891.633.765.02
CAROCarolina Fin20190530A121.0840.1233.2733.196.846.93
CARSCars.com Inc20190530A13.687.864.024.773.843.08
CARVCarver Banco20190530A535.32192.52161.82164.0030.7028.52
CARZFirst Trust20190530ETF33.3727.3028.9528.95-1.65-1.65
CASACasa Systems20190530A33.1020.7810.4011.5710.379.21
CASHMeta Financi20190530A19.5310.021.321.748.708.29
CASICASI Pharmac20190530A60.5945.1018.6524.8526.4520.25
CASSCass Informa20190530A44.7320.996.138.8314.8612.16
CASYCasey's Gene20190530A15.336.973.063.653.913.32
CATCaterpillar20190530A2.663.211.461.971.761.24
CATBCatabasis Ph20190530A71.1453.1622.9533.9630.2119.20
CATCCAMBRIDGE BA20190530A224.64112.10112.08114.410.02-2.31
CATHGlobal X S&P20190530ETF15.9921.3220.7920.970.520.35
CATMCardtronics20190530A27.9219.634.298.1415.3411.49
CATOCATO CORP20190530A24.1311.164.424.916.746.25
CATSCatasys Inc.20190530A43.5023.263.585.7819.6817.48
CATYCathay Gener20190530A9.445.380.720.644.664.73
CBChubb Limite20190530A4.662.861.842.171.020.69
CBANColony Bankc20190530A180.56189.73149.78147.7839.9541.95
CBATCBAK Energy20190530A267.77161.9091.5291.7070.3870.20
CBAYCymabay Ther20190530A22.4413.348.6711.054.672.39
CBBCincinnati B20190530A33.5418.695.657.1713.0511.52
CBFVCB Financial20190530A49.3428.7123.9226.224.792.49
CBIOCatalyst Bio20190530A48.2950.042.04-0.3748.0050.41
CBLCBL& Associa20190530A9.2813.515.364.788.158.73
CBLICleveland Bi20190530A363.1447.7447.7447.740.000.00
CBMBCBM Bancorp,20190530A216.90323.88201.93224.04121.9599.84
CBMGCellular Bio20190530A164.1284.6556.8460.5827.8124.07
CBNKCapital Banc20190530A311.17138.63138.15137.710.480.92
CBOECboe Global20190530A9.933.922.561.901.362.03
CBONVanEck Vecto20190530ETF8.9246.97-7.95-7.9554.9354.93
CBPOChina Biolog20190530A26.9223.5511.6514.3411.919.21
CBRECBRE GROUP,20190530A5.072.77-0.44-0.753.213.52
CBRLCracker Barr20190530A11.396.210.340.705.875.51
CBSHCommerce Ban20190530A9.134.943.443.611.501.33
CBTCabot Corpor20190530A16.857.321.552.355.774.97
CBTXCBTX, Inc. C20190530A124.2659.3148.8047.8810.5111.44
CBUCommunity Ba20190530A23.6610.365.636.284.734.08
CBZCBIZ, Inc.20190530A16.346.642.572.854.083.80
CCThe Chemours20190530A9.3516.355.224.8411.1311.52
CCBCoastal Fina20190530A286.13121.3358.6057.2862.7364.05
CCBGCapital City20190530A137.6161.2556.1157.525.143.73
CCCClarivate An20190530A35.819.654.646.245.013.41
CCCLChina Cerami20190530A305.23245.91195.95197.1549.9648.76
CCDCalamos Dyna20190530A30.0226.7020.3018.616.408.09
CCEPCoca-Cola Eu20190530A5.522.320.260.732.061.59
CCFChase Corpor20190530A126.0743.1731.3436.6611.836.51
CCHCollier Cree20190530A82.41
CCICrown Castle20190530A4.883.241.782.101.461.14
CCJCameco Corpo20190530A10.038.013.333.954.694.05
CCKCrown Holdin20190530A8.214.831.832.153.002.69
CCLCarnival Cor20190530A2.201.830.620.561.211.27
CCLPCSI Compress20190530A86.8084.859.5110.4975.3474.36
CCMPCabot Microe20190530A21.049.693.495.186.204.52
CCNECNB Financia20190530A224.8773.6440.0044.4333.6429.22
CCOClear Channe20190530A36.0015.2910.3410.594.944.69
CCOICogent Commu20190530A22.647.292.632.854.664.44
CCORCore Alterna20190530ETF68.8323.4123.4123.410.000.00
CCRCONSOL Coal20190530A114.1136.086.366.5429.7229.54
CCRCChina Custom20190530A477.78117.03106.60106.6010.4310.43
CCRNCross Countr20190530A40.1920.465.705.4714.7614.99
CCSCENTURY COMM20190530A15.738.962.051.836.917.13
CCXIChemoCentryx20190530A32.0817.316.677.1310.6410.18
CDAYCeridian HCM20190530A17.878.050.611.097.446.96
CDCVictoryShare20190530ETF9.5613.9911.4110.042.583.96
CDECoeur Mining20190530A35.4727.3812.4213.3114.9614.00
CDEVCentennial R20190530A12.8217.794.294.4713.5013.34
CDKCDK Global,20190530A10.364.321.412.132.912.19
CDLVictoryShare20190530ETF17.399.237.667.691.571.54
CDLXCardlytics,20190530A52.2823.4014.7615.238.648.16
CDMOAvid Bioserv20190530A66.3274.1161.1359.3612.9714.98
CDNACareDx, Inc.20190530A33.0514.625.276.519.358.11
CDNSCadence Desi20190530A4.163.050.73-0.322.323.38
CDORCondor Hospi20190530A217.95191.54192.09191.54-0.550.00
CDRCedar Realty20190530A39.5324.1615.2915.748.878.42
CDTXCidara Thera20190530A122.7493.2474.0480.2319.2013.01
CDWCDW Corporat20190530A11.214.552.112.532.442.02
CDXCChromaDex Co20190530A50.5433.8914.7014.2719.1919.62
CDXSCodexis, Inc20190530A25.7513.014.074.878.948.14
CDZICADIZ, Inc.20190530A21.9914.027.258.676.775.35
CECelanese Cor20190530A5.792.820.410.972.411.85
CECECeco Environ20190530A44.0822.438.567.8913.8614.54
CEFSSaba Closed-20190530ETF44.6826.4226.2926.420.130.00
CEICamber Energ20190530A107.4198.4282.4382.0515.9916.37
CEIXCONSOL Energ20190530A36.1518.149.499.178.658.97
CELCellcom Isra20190530A345.30298.61213.08218.0885.5380.52
CELCCelcuity Inc20190530A312.75116.0466.2987.0549.7529.00
CELHCelsius Hold20190530A110.2764.7023.0037.5841.7027.12
CELPCypress Envi20190530A303.96141.0099.7099.7041.2941.29
CEMBiShares J.P.20190530ETF28.9316.8512.8912.893.963.96
CEMIChembio diag20190530A120.8357.4259.6153.29-2.194.13
CENTCentral Gard20190530A31.3518.194.795.8413.4012.36
CENTACentral Gard20190530A23.0713.600.443.3913.1610.21
CENXCentury Alum20190530A18.3016.56-0.53-0.2817.0916.84
CEPUCentral Puer20190530A41.4227.5213.6617.9913.869.63
CEQPCrestwood Eq20190530A23.348.643.994.344.654.29
CERCCerecor Inc.20190530A91.0360.0234.0242.9026.0917.21
CERNCerner Corp20190530A3.302.901.621.291.281.61
CERSCerus Corp20190530A22.3528.7310.5611.0518.1717.68
CETVCentral Euro20190530A30.6226.0713.8812.2112.1913.86
CETXCEMTREX INC.20190530A250.45248.86207.15215.7941.7033.07
CEVACEVA Inc.20190530A54.3934.8411.0212.6523.8322.19
CEWWisdomTree20190530ETF24.3513.6113.6113.610.000.00
CEYVictoryShare20190530ETF31.6214.5014.5014.500.000.00
CEZVictoryShare20190530ETF19.9511.5210.649.350.882.16
CFCF Industrie20190530A4.942.851.101.341.751.51
CFAVictoryShare20190530ETF14.149.668.088.911.580.75
CFBICommunity Fi20190530A16.2164.7441.8341.8322.9122.91
CFBKCentral Fede20190530A189.74140.37140.37140.370.000.00
CFFACF Finance A20190530A98.0331.3424.8924.896.466.46
CFFIC&F Financia20190530A264.19136.92104.95118.5231.9718.40
CFFNCapitol Fede20190530A14.2615.456.797.008.668.45
CFGCitizens Fin20190530A3.143.141.031.212.111.92
CFMSConformis, I20190530A44.0637.2220.5123.6716.7713.55
CFOVictoryShare20190530ETF14.5612.8311.5011.531.331.30
CFRCullen/Frost20190530A14.966.442.822.773.623.68
CFRXContraFect C20190530A233.38290.06225.46227.6664.6062.40
CFXColfax Corpo20190530A6.323.781.141.122.642.65
CGThe Carlyle20190530A19.2725.835.435.5120.4020.32
CGACHINA GREEN20190530A96.10103.628.4987.3595.1316.27
CGBDTCG BDC, Inc20190530A9.9513.398.728.844.664.55
CGCCanopy Growt20190530A6.204.081.822.132.261.95
CGENCompugen Ltd20190530A83.3092.4062.6364.3029.7728.10
CGIXCancer Genet20190530A127.5192.9573.9173.2719.0419.68
CGNXCognex Corp20190530A7.743.020.330.402.692.62
CGOCalamos Glob20190530A81.3626.22-0.791.9327.0124.29
CGWInvesco S&P20190530ETF10.916.506.945.84-0.450.66
CHADDirexion Dai20190530ETF14.148.627.097.651.520.97
CHAPChaparral En20190530A88.0257.8824.3329.3133.5628.58
CHAUDirexion Dai20190530ETF5.336.302.032.284.274.01
CHCIComstock Hol20190530A620.03275.7859.0583.49216.74192.29
CHCOCity Holding20190530A37.1118.3713.1813.925.194.45
CHCTCommunity He20190530A20.637.662.092.595.575.08
CHDChurch & Dwi20190530A3.942.150.360.591.791.56
CHDNChurchill Do20190530A18.886.190.911.325.284.86
CHEChemed Corpo20190530A37.8316.9313.0213.913.242.47
CHEFThe Chef's W20190530A27.9011.790.030.8911.7610.90
CHEKCheck-Cap Lt20190530A189.0290.5061.8165.8328.6924.67
CHEPAGFiQ U.S. M20190530ETF213.076.356.356.350.000.00
CHFSCHF Solution20190530A138.5890.0857.1253.7332.9636.35
CHGGCHEGG, INC.20190530A7.264.750.950.543.804.21
CHGXChange Finan20190530ETF80.9554.6254.6254.620.000.00
CHHChoice Hotel20190530A11.474.572.122.612.451.96
CHICalamos Conv20190530A17.7246.2142.6443.063.573.15
CHICGlobal X MSC20190530ETF171.5776.41-128.16-128.16204.57204.57
CHIEGlobal X MSC20190530ETF1313.81149.03149.03149.030.000.00
CHIHGlobal X MSC20190530ETF65.4133.0133.0133.010.000.00
CHIMGlobal X MSC20190530ETF186.130.00
CHIQGlobal X MSC20190530ETF19.4953.2439.2836.5113.9716.74
CHIRGlobal X MSC20190530ETF47.7336.3336.3336.330.000.00
CHISGlobal X MSC20190530ETF41.7617.6617.6617.660.000.00
CHIUGlobal X MSC20190530ETF86.4381.1581.1581.150.000.00
CHIXGlobal X MSC20190530ETF19.2917.6215.1516.442.471.18
CHKChesapeake E20190530A48.9839.3618.2621.6021.0617.72
CHKPCheck Point20190530A6.573.22-1.280.604.502.62
CHMAChiasma, Inc20190530A86.3361.7326.2032.4235.5329.31
CHMGChemung Fina20190530A260.57125.1490.47115.2034.679.94
CHMICHERRY HILL20190530A14.048.253.634.444.623.82
CHNALoncar China20190530ETF170.03115.10115.10115.100.000.00
CHNRChina Natura20190530A544.42229.79196.13228.3733.661.42
CHRACharah Solut20190530A145.7089.7969.2878.9920.5110.80
CHRSCoherus BioS20190530A20.4714.414.833.929.5810.51
CHRWC.H. Robinso20190530A4.824.971.651.493.323.49
CHSChicos FAS,20190530A29.5022.0412.1012.979.889.07
CHTRCharter Comm20190530A7.273.551.271.782.281.77
CHUYChuy's Holdi20190530A31.4313.083.193.109.899.98
CHWCalamos Glob20190530A21.9130.979.8621.6921.119.28
CHYCalamos Conv20190530A14.3510.134.724.775.415.36
CICIGNA Corpor20190530A6.803.441.191.512.241.93
CIACitizens, In20190530A65.0429.9721.7221.978.258.01
CIBRFirst Trust20190530ETF26.2612.9012.5012.990.39-0.10
CIDVictoryShare20190530ETF220.0335.4737.1837.18-1.71-1.71
CIDMCinedigm Cor20190530A257.28167.29156.77156.7710.5210.52
CIENCiena Corpor20190530A3.612.440.460.231.982.21
CIFSChina Intern20190530A328.03170.09165.88167.534.212.56
CIGIColliers Int20190530A11.628.131.753.196.384.94
CILVictoryShare20190530ETF68.7722.4720.9520.861.521.61
CIMChimera Inve20190530A5.624.602.542.012.052.59
CINFCincinnati F20190530A6.126.030.690.435.345.59
CINRCINER RESOUR20190530A61.6231.4829.4226.952.064.53
CIOCITY OFFICE20190530A20.2610.164.615.125.555.04
CIRCIRCOR Inter20190530A57.2124.1216.8617.087.267.04
CITCIT Group In20190530A8.934.240.761.063.483.18
CIVBCivista Banc20190530A118.9469.0951.0752.5818.0216.51
CIXComp X Inter20190530A727.99347.53386.17351.84-38.64-4.31
CIZVictoryShare20190530ETF47.4034.8134.6234.620.190.19
CIZNCitizens Hol20190530A872.13286.88286.88286.880.000.00
CJJDChina Jo-Jo20190530A123.4599.3081.5382.7017.7716.60
CKHSeacor Holdi20190530A85.0750.3931.2642.9819.137.41
CKPTCheckpoint T20190530A226.3792.8055.1964.0437.6128.76
CKXCKX Lands, I20190530A192.31192.36192.36192.360.000.00
CLColgate-Palm20190530A1.791.410.580.640.820.77
CLARClarus Corpo20190530A29.5158.946.198.2952.7550.65
CLBCore Laborat20190530A16.795.931.862.534.063.40
CLBKColumbia Fin20190530A21.4713.339.569.633.783.70
CLBSCaladrius Bi20190530A209.90112.09106.39105.645.696.44
CLCTCollectors U20190530A83.88280.0950.5749.24229.53230.85
CLDBCORTLAND BNC20190530A593.06177.42177.42177.420.000.00
CLDRCloudera, In20190530A10.938.753.554.855.203.90
CLDTCHATHAM LODG20190530A15.028.852.963.635.895.23
CLDXCelldex Ther20190530A61.5741.1227.5126.6713.6014.44
CLFCleveland-Cl20190530A11.2215.098.758.706.356.39
CLFDClearfield,20190530A295.03148.46115.14115.2033.3233.26
CLGXCorelogic, I20190530A8.764.252.131.532.122.72
CLHClean Harbor20190530A18.947.043.073.463.973.58
CLIMack-Cali Re20190530A13.225.932.823.393.122.54
CLIRClearSign Te20190530A429.11407.41410.75412.27-3.35-4.86
CLIXProShares Lo20190530ETF9.795.074.464.210.600.85
CLMTCalumet Spec20190530A67.5149.2130.4728.3018.7420.91
CLNCColony Credi20190530A25.0912.538.018.764.513.77
CLNEClean Energy20190530A36.5229.1912.7613.3216.4315.87
CLNYColony Capit20190530A20.0239.2932.9934.746.395.09
CLOUGlobal X Clo20190530ETF21.4018.436.506.5511.9311.88
CLPRClipper Real20190530A68.7135.2026.5129.608.695.60
CLPSCLPS Incorpo20190530A524.73294.21186.22187.08107.99107.13
CLRCONTINENTAL20190530A7.083.870.861.023.012.85
CLRBCellectar Bi20190530A156.13123.78111.65112.9712.1310.81
CLRGIQ Chaikin U20190530ETF15.5112.558.1310.614.421.94
CLROClearOne, In20190530A213.30146.47132.01132.5314.4613.95
CLSCelestica, I20190530A15.6812.702.862.749.899.95
CLSDClearside Bi20190530A120.0184.4574.3572.8510.1011.60
CLSNCelsion Corp20190530A125.7781.7759.7963.4921.9918.29
CLTLInvesco Trea20190530ETF2.891.811.811.810.000.00
CLUBTown Sports20190530A69.1335.0815.1715.6819.9119.40
CLVSClovis Oncol20190530A19.8016.834.305.3012.5311.54
CLWClearwater P20190530A30.2412.935.235.207.697.73
CLWTEuro Tech Ho20190530A238.81146.33130.51134.5015.8311.83
CLXClorox Compa20190530A4.122.900.720.852.182.05
CLXTCalyxt, Inc.20190530A123.9272.8846.2048.4426.6824.43
CMCanadian Imp20190530A2.083.012.252.320.770.70
CMAComerica Inc20190530A5.272.890.971.071.921.82
CMBSiShares CMBS20190530ETF16.125.825.905.90-0.09-0.09
CMCCommercial M20190530A7.795.523.814.091.711.42
CMCLCaledonia Mi20190530A152.9746.2946.2946.290.000.00
CMCOColumbus McK20190530A47.5127.8714.5615.6413.3112.23
CMCSAComcast Corp20190530A2.433.281.621.631.651.65
CMCTCIM Commerci20190530A412.86358.91346.83347.4612.0811.45
CMDCantel Medic20190530A24.658.412.553.195.865.22
CMDYiShares Bloo20190530ETF59.5843.2144.7843.21-1.560.00
CMECME Group In20190530A4.042.140.510.851.631.30
CMFiShares Cali20190530ETF3.111.75-1.030.762.791.00
CMGChipotle Mex20190530A9.324.331.792.162.542.17
CMICummins Inc.20190530A4.672.410.941.171.471.25
CMLSCumulus Medi20190530A347.59130.3998.73114.4931.0315.26
CMOCapstead Mor20190530A12.8412.008.228.433.783.57
CMPCompass Mine20190530A23.4813.625.706.067.927.56
CMPRCimpress PLC20190530A33.1813.803.784.0310.029.77
CMRECostamare In20190530A22.5515.526.486.579.048.96
CMRXChimerix, In20190530A42.52118.8723.1030.2395.7788.64
CMSCMS Energy C20190530A2.012.010.750.301.251.71
CMTCore Molding20190530A453.87448.55448.55448.550.000.00
CMTLComtech Tele20190530A38.0619.683.725.4115.9614.27
CNXtrackers MS20190530ETF19.726.856.836.850.020.00
CNACNA Financia20190530A8.505.072.262.662.812.41
CNATConatus Phar20190530A215.34188.52166.28169.9122.2418.61
CNBKACentury Banc20190530A207.4078.7446.2655.9832.4822.76
CNCCentene Corp20190530A3.992.550.851.021.701.52
CNCEConcert Phar20190530A44.6232.4816.7220.3215.7612.17
CNCRLoncar Cance20190530ETF40.2621.3125.5024.37-4.19-3.06
CNDTConduent Inc20190530A11.637.554.174.763.502.78
CNETChinaNet Onl20190530A404.99380.24222.34344.00157.9036.24
CNFRConifer Hold20190530A869.75425.15414.84421.5710.313.57
CNHICNH INDUSTRI20190530A11.349.243.594.705.654.54
CNICanadian Nat20190530A2.791.480.410.381.071.10
CNKCinemark Hol20190530A7.843.790.931.722.872.07
CNMDCONMED Corpo20190530A27.3412.316.986.505.335.81
CNNECannae Holdi20190530A16.606.872.412.504.464.38
CNOCNO Financia20190530A7.245.841.151.904.693.96
CNPCenterPoint20190530A3.573.210.480.922.702.28
CNQCanadian Nat20190530A3.723.360.360.383.002.98
CNRCornerstone20190530A25.9917.971.826.5416.1511.43
CNSCohen & Stee20190530A16.376.162.742.453.423.70
CNSLConsolidated20190530A23.7422.129.5611.6912.5510.46
CNSTConstellatio20190530A199.23115.3114.7239.35100.5975.95
CNTYCentury Casi20190530A41.9122.5311.9312.8910.619.64
CNXCNX Resource20190530A13.2616.1910.3010.835.905.37
CNXMCNX Midstrea20190530A23.1416.9510.8611.756.105.20
CNXNPC Connectio20190530A87.0147.1229.0733.9418.0413.17
CNXTVanEck Vecto20190530ETF32.9026.5132.0532.05-5.54-5.54
CNYAiShares MSCI20190530ETF51.4911.479.759.971.731.50
COGlobal Cord20190530A54.5333.5222.9622.4510.5611.07
COCPCocrystal Ph20190530A871.60507.85492.97507.8514.880.00
CODACoda Octopus20190530A71.60123.1068.9376.2954.1746.80
CODICompass Dive20190530A22.6718.5711.5811.566.997.01
CODXCo-Diagnosti20190530A161.82139.6388.6089.9951.0349.64
COFCapital One20190530A4.942.280.751.481.530.80
COGCabot Oil &20190530A4.133.881.151.392.732.49
COHNCohen & Comp20190530A418.62363.37363.37363.370.000.00
COHRCoherent Inc20190530A28.9016.199.7610.956.435.24
COHUCohu Inc20190530A26.6424.312.118.1822.2016.13
COKECoca-Cola Co20190530A54.1023.3314.1915.159.138.18
COLBColumbia Ban20190530A15.8319.063.949.7415.129.32
COLDAmericold Re20190530A4.373.471.151.212.312.26
COLLCollegium Ph20190530A39.4120.297.318.0912.9812.20
COLMColumbia Spo20190530A14.846.051.721.884.334.17
COMDirexion Aus20190530ETF18.8021.8322.0521.87-0.22-0.04
COMBGraniteShare20190530ETF18.3214.4914.4914.490.000.00
COMMCommScope Ho20190530A7.428.511.791.866.726.65
COMTiShares Comm20190530ETF19.6515.4814.3714.331.111.15
CONECyrusOne Inc20190530A8.167.851.992.375.865.48
CONNConn's Inc.20190530A27.9711.716.117.255.604.47
COOThe Cooper C20190530A13.665.843.704.062.131.78
COOPMr. Cooper G20190530A16.7512.965.104.767.858.20
COPConocoPhilli20190530A2.261.890.040.571.851.31
COPXGlobal X Cop20190530ETF44.7332.7832.7032.370.080.41
CORCoresite Rea20190530A13.466.72-0.201.526.925.19
CORECore Mark Ho20190530A19.1918.388.027.3810.3611.00
CORPPIMCO Invest20190530ETF10.728.758.078.260.680.49
CORRCorEnergy In20190530A30.9315.395.787.989.617.41
CORTCorcept Ther20190530A20.7314.116.268.467.925.72
CORVCorrevio Pha20190530A217.25159.31127.03137.8132.2821.50
COSTCostco Whole20190530A4.172.780.840.921.941.86
COTYCOTY INC20190530A8.0016.0211.8912.474.143.56
COUPCoupa Softwa20190530A14.359.883.363.446.526.44
COWiPath Series20190530ETN31.8410.909.4011.661.50-0.75
COWNCowen Inc. C20190530A15.5615.395.515.319.8810.08
COWZPacer US Cas20190530ETF9.037.657.517.800.14-0.14
CPCanadian Pac20190530A6.312.870.540.962.321.90
CPACopa Holding20190530A26.509.420.673.498.755.93
CPAHCounterpath20190530A605.63440.16249.95299.88190.21140.28
CPBCampbell Sou20190530A3.652.450.450.522.001.93
CPECallon Petro20190530A15.5114.636.126.188.518.45
CPFCentral Paci20190530A20.169.324.834.294.495.03
CPGCRESCENT POI20190530A28.8025.262.983.3022.2821.97
CPHCCanterbury P20190530A163.42111.99103.74100.148.2511.85
CPHIChina Pharma20190530A84.68136.8392.15118.0744.6818.77
CPICPI Inflatio20190530ETF18.18673.41673.41673.410.000.00
CPIXCumberland P20190530A315.70131.3391.8295.7339.5235.60
CPKChesapeake U20190530A60.9025.3812.7015.4612.699.92
CPLGCorePoint Lo20190530A25.2412.275.376.696.905.57
CPLPCapital Prod20190530A43.6729.8316.5422.6713.297.16
CPRICapri Holdin20190530A4.553.481.071.612.411.88
CPRTCopart Inc20190530A4.685.040.671.554.373.48
CPRXCatalyst Pha20190530A33.7425.0314.6814.2610.3510.77
CPSCooper-Stand20190530A38.3216.535.907.3910.629.14
CPSHCPS Technolo20190530A442.29347.67347.67347.670.000.00
CPSIComputer Pro20190530A25.4818.8511.3812.037.476.82
CPSSConsumer Por20190530A147.9570.7748.2851.1022.4919.67
CPSTCapstone Tur20190530A228.78240.9699.38104.04142.03137.53
CPTCamden Prope20190530A7.163.380.570.872.812.52
CPTACapitala Fin20190530A31.4820.9013.9816.736.934.17
CQPCheniere Ene20190530A59.9738.0631.0432.397.025.67
CQQQInvesco Chin20190530ETF15.7418.366.016.2512.3612.11
CRCrane Compan20190530A19.528.722.473.436.265.30
CRAICRA Internat20190530A96.3339.9620.3825.5319.5814.42
CRAKVanEck Vecto20190530ETF59.8729.019.255.4319.7623.58
CRBNiShares MSCI20190530ETF14.0410.209.519.460.690.75
CRBPCorbus Pharm20190530A23.6114.386.598.017.796.37
CRCCalifornia R20190530A23.6414.883.103.6511.7811.23
CRDACrawford & C20190530A92.2944.7542.3241.562.433.19
CRDBCrawford & C20190530A77.3145.4742.7343.012.752.47
CREECree Inc20190530A8.736.140.442.035.704.11
CREGChina Recycl20190530A225.26513.47361.71456.66151.7656.80
CREXCREATIVE REA20190530A442.03351.77352.68361.12-0.91-9.35
CRHMCRH Medical20190530A59.6747.8932.2732.5915.6315.30
CRICarter's Inc20190530A13.036.163.433.232.732.93
CRISCuris Inc20190530A167.74155.51125.88127.0429.6328.47
CRKComstock Res20190530A34.8424.2912.5711.4011.7212.89
CRLCharles Rive20190530A19.528.082.563.045.535.04
CRMsalesforce.c20190530A3.522.400.180.422.221.98
CRMDCorMedix Inc20190530A47.2727.838.6611.0819.1716.75
CRMTAmerica's Ca20190530A53.7935.1328.3730.026.434.37
CRNTCeragon Netw20190530A57.5832.076.416.9625.6725.11
CRNXCrinetics Ph20190530A69.0321.4612.3514.009.117.45
CRONCronos Group20190530A10.037.753.113.394.644.36
CROPIQ Global Ag20190530ETF16.5429.2832.6731.46-3.39-2.18
CROXCrocs, Inc.20190530A8.7910.182.415.837.774.35
CRSCarpenter Te20190530A26.7211.175.506.025.675.15
CRSACrescent Acq20190530A86.31
CRSPCRISPR Thera20190530A33.8719.017.558.9711.4710.04
CRTCross Timber20190530A115.6743.1725.1337.2918.045.88
CRTXCortexyme, I20190530A161.9669.2859.8360.199.459.09
CRUSCirrus Logic20190530A11.8716.922.212.7214.7214.21
CRVLCorvel Corp20190530A122.2424.516.465.3518.0517.26
CRVSCorvus Pharm20190530A114.0842.0513.6117.4428.4424.60
CRWSCrown Crafts20190530A144.1777.0043.6746.4533.3330.55
CRYCryoLife, In20190530A28.1012.993.064.369.938.62
CSAVictoryShare20190530ETF15.736.668.028.95-1.36-2.28
CSBVictoryShare20190530ETF31.1036.1125.4235.4810.690.63
CSBRChampions On20190530A300.03115.2797.3199.3717.9615.90
CSCOCisco System20190530A1.881.790.310.351.471.44
CSDInvesco S&P20190530ETF45.9924.4224.5524.30-0.130.12
CSFVictoryShare20190530ETF17.1141.6840.6640.661.021.02
CSFLCenterState20190530A8.8314.540.110.4514.4214.09
CSGPCoStar Group20190530A18.176.302.623.533.682.78
CSGSCSG Systems20190530A23.6812.346.296.326.046.02
CSIICardiovascul20190530A18.4413.837.236.356.597.48
CSIQCanadian Sol20190530A22.8417.928.269.739.668.20
CSLCarlisle Com20190530A13.9315.2210.8711.264.353.96
CSLTCASTLIGHT HE20190530A40.6025.2916.3316.298.969.00
CSMProShares La20190530ETF9.714.935.732.59-0.802.35
CSMLIQ Chaikin U20190530ETF21.6910.139.089.081.051.05
CSODCornerstone20190530A19.357.281.262.276.015.04
CSPICSP Inc.20190530A339.39185.27176.07176.079.209.20
CSQCalamos Stra20190530A16.999.437.387.472.051.96
CSSEChicken Soup20190530A152.9083.5869.1870.4514.4013.12
CSTECaesarstone20190530A32.3519.732.772.7216.9517.01
CSTMConstellium20190530A14.4813.027.007.666.045.37
CSTRCapStar Fina20190530A55.5818.8714.1114.644.764.24
CSUCapital Seni20190530A44.4729.6721.4120.668.269.02
CSVCarriage Ser20190530A31.9910.952.311.898.639.06
CSWCCapital Sout20190530A18.8445.7721.0422.1024.7423.67
CSWICSW Industri20190530A73.9429.9113.2814.5616.6315.35
CSXCSX Corporat20190530A1.824.392.673.031.731.37
CTASCintas Corp20190530A10.744.591.702.282.822.24
CTBCooper Tire20190530A13.626.322.572.473.753.86
CTBICommunity Tr20190530A82.7737.497.110.9430.3836.55
CTEKCynergisTek,20190530A57.8046.8146.3146.460.500.34
CTGComputer Tas20190530A313.73123.32115.26116.518.056.80
CTHRCharles & Co20190530A76.0575.0243.4356.1230.6017.94
CTIBYunhong CTI20190530A1112.651074.511074.511074.510.000.00
CTICCTI BioPharm20190530A37.2648.2824.7922.2323.4926.06
CTLCenturyLink,20190530A9.358.813.864.524.954.29
CTLTCATALENT, IN20190530A12.784.781.792.022.992.76
CTMXCytomX Thera20190530A36.0918.894.035.6514.8613.24
CTOConsolidated20190530A57.9830.6129.9529.790.660.82
CTRAContura Ener20190530A40.0216.756.429.4910.337.27
CTRCCentric Bran20190530A587.85453.58365.37400.0288.2153.56
CTRECARTRUST REI20190530A6.9213.201.463.8811.749.32
CTRMCastor Marit20190530A502.43317.78298.85298.8518.9418.94
CTRNCiti Trends,20190530A45.2022.834.063.6918.7719.14
CTSCTS Corporat20190530A21.538.380.360.598.027.79
CTSHCognizant Te20190530A1.752.260.450.481.811.78
CTSOCytosorbents20190530A48.4737.73-3.071.4540.8036.28
CTTCATCHMARK TI20190530A23.1812.286.487.035.805.25
CTXRCitius Pharm20190530A307.56317.21216.88251.92100.3465.30
CTXSCitrix Syste20190530A4.232.210.110.452.101.76
CUBCubic Corpor20190530A18.017.693.293.644.404.05
CUBAHerzfeld Car20190530A295.43481.78171.48171.48310.30310.30
CUBECubeSmart20190530A3.393.691.801.761.881.94
CUBICUSTOMERS BA20190530A25.479.370.481.318.908.06
CUECue Biopharm20190530A136.1760.6333.6242.7727.0117.86
CUICUI Global,20190530A193.68142.67124.90128.3717.7714.29
CULPCulp, Inc.20190530A227.7574.0848.3057.7025.7816.38
CUOContinental20190530A143.5877.6064.8975.8112.721.80
CUREDirexion Dai20190530ETF9.305.683.133.372.552.31
CUROCURO Group H20190530A39.5717.497.348.6610.158.84
CUTInvesco MSCI20190530ETF36.4228.786.2028.1022.580.68
CUTRCutera, Inc.20190530A36.2423.911.963.3421.9620.57
CUZCousins Prop20190530A11.168.662.302.356.356.30
CVACovanta Hold20190530A7.025.322.422.642.902.68
CVBFCVB Financia20190530A9.6612.411.441.4610.9710.98
CVCOCavco Indust20190530A54.1625.0116.5817.998.437.02
CVCYCentral Vall20190530A97.1256.5543.3443.7413.2012.81
CVECenovus Ener20190530A12.059.873.153.536.716.33
CVEOCIVEO CORPOR20190530A75.5449.1024.6727.1424.4321.96
CVETCovetrus, In20190530A16.9819.663.785.4115.9014.26
CVGICommercial V20190530A35.3046.688.4410.0238.2536.66
CVGWCalavo Growe20190530A32.9614.235.507.018.727.21
CVICVR ENERGY,20190530A16.848.761.242.477.526.29
CVIACovia Holdin20190530A56.7339.0418.4419.9520.6019.00
CVLTCommault Sys20190530A9.839.814.244.765.575.05
CVLYCodorus Vall20190530A563.62556.03543.80549.6612.236.37
CVMCel-Sci Corp20190530A52.9943.0828.8726.0614.2117.02
CVNACarvana Co.20190530A15.8310.052.856.697.203.36
CVRChicago Rive20190530A423.07240.97227.37240.5113.600.46
CVSCVS HEALTH C20190530A2.052.120.390.891.731.23
CVTICovenant Tra20190530A45.8938.196.747.9131.4630.28
CVUCPI Aerostru20190530A134.9543.9248.6547.66-4.72-3.74
CVVCVD Equipmen20190530A139.61147.66125.97125.9721.6921.69
CVXChevron Corp20190530A1.851.430.820.820.610.61
CVYInvesco Zack20190530ETF28.1016.0015.3415.940.660.06
CWCurtiss-Wrig20190530A18.486.111.981.904.134.21
CWBSPDR Bloombe20190530ETF2.152.822.412.420.420.40
CWBCCommunity We20190530A187.37105.0236.8944.7868.1360.23
CWBRCohBar, Inc.20190530A92.7688.6286.3187.652.320.97
CWCOConsolidated20190530A70.7782.9044.3644.3738.5438.53
CWEBDirexion Dai20190530ETF21.689.136.466.212.672.92
CWENClearway Ene20190530A12.116.732.092.384.644.35
CWENAClearway Ene20190530A21.2718.5714.6515.083.913.48
CWHCamping Worl20190530A14.069.772.743.647.036.14
CWISPDR MSCI AC20190530ETF3.342.671.992.020.690.66
CWKCushman & Wa20190530A11.307.241.223.306.023.95
CWSAdvisorShare20190530ETF81.9774.2274.2274.220.000.00
CWSTCasella Wast20190530A21.1810.694.314.646.386.05
CWTCalifornia W20190530A17.116.542.872.683.683.86
CXDCChina XD Pla20190530A149.43157.95157.95157.950.000.00
CXOCONCHO RESOU20190530A10.574.362.773.841.590.51
CXPCOLUMBIA PRO20190530A5.103.710.362.043.351.67
CXSEWisdomTree T20190530ETF23.1911.8413.1211.76-1.280.09
CXWCoreCivic, I20190530A12.048.295.124.753.173.54
CYCypress Semi20190530A5.756.442.042.624.403.81
CYANCyanotech Co20190530A488.42325.19325.19325.190.000.00
CYBWisdomTree20190530ETF72.0927.1724.6225.572.551.60
CYBECyberoptics20190530A142.5766.1540.4440.1925.7125.96
CYBRCyberArk Sof20190530A12.098.972.513.426.465.55
CYCCCyclacel Pha20190530A90.3373.4947.4754.1726.0219.32
CYCNCyclerion Th20190530A123.7064.5248.0649.5016.4615.02
CYDChina Yuchai20190530A73.6238.0428.3329.669.708.38
CYHCommunity He20190530A34.6426.7710.2511.6416.5215.14
CYRNCYREN Ltd.20190530A497.73200.25192.37192.377.887.88
CYRXCryoPort, In20190530A37.2928.9516.1115.4212.8413.53
CYTKCytokinetics20190530A23.7712.563.224.009.348.57
CZAInvesco Zack20190530ETF18.9811.7411.2811.290.460.45
CZNCCitizens & N20190530A178.8991.4588.4892.432.97-0.98
CZRCaesars Ente20190530A11.239.101.602.167.506.94
CZWICitizens Com20190530A164.54105.6693.5593.4612.1112.21
CZZCosan Limite20190530A11.426.496.025.930.470.56
DDominion Ene20190530A2.273.502.062.111.431.39
DACDanaos Corpo20190530A595.19546.00546.00546.000.000.00
DAIOData I/O Cor20190530A128.7146.0538.1442.447.913.61
DAKTDaktronics I20190530A35.5084.04-27.82-24.24111.86108.28
DALDelta Air Li20190530A2.602.130.540.901.591.23
DALIFirst Trust20190530ETF20.1126.9925.7125.711.281.28
DALTAnfield Capi20190530ETF54.1954.9547.9347.937.017.02
DANDana Incorpo20190530A7.577.542.392.535.155.01
DARDARLING INGR20190530A6.864.460.991.223.463.24
DAREDare Bioscie20190530A248.40129.1580.4291.8448.7337.30
DAUDExchange-Tra20190530ETN14.62
DAXGlobal X Fun20190530ETF441.87189.52189.52189.520.000.00
DBDeutsche Ban20190530A14.4912.806.076.276.736.52
DBAWXtrackers MS20190530ETF21.3716.0315.6916.180.33-0.15
DBDDiebold Nixd20190530A13.2410.562.192.218.378.35
DBEFXtrackers MS20190530ETF3.212.830.260.462.572.37
DBEMXtrackers MS20190530ETF57.3333.7624.9333.218.840.55
DBEUXtrackers MS20190530ETF3.503.031.851.751.181.27
DBEZXtrackers MS20190530ETF6.524.094.444.09-0.340.00
DBGRXtrackers MS20190530ETF18.46
DBIDesigner Bra20190530A12.7510.563.974.956.595.61
DBJPXtrackers MS20190530ETF3.941.491.441.830.05-0.34
DBLVAdvisorShare20190530ETF101.9843.850.92-14.9742.9358.82
DBMFiM DBi Manag20190530ETF21.2619.5819.5819.580.000.00
DBVTDBV Technolo20190530A51.2325.0415.5815.189.479.86
DBXDropbox, Inc20190530A5.158.342.051.706.296.65
DCARDropCar, Inc20190530A116.1384.6682.9682.961.701.70
DCHFExchange-Tra20190530ETN21.85
DCIDonaldson Co20190530A11.625.032.242.142.792.89
DCODucommun Inc20190530A53.4520.3012.0513.658.256.65
DCOMDime Communi20190530A16.3111.004.195.196.815.81
DCPDCP Midstrea20190530A12.438.012.254.805.773.22
DCPHDeciphera Ph20190530A67.0928.009.469.4618.5418.54
DDD3D Systems C20190530A12.4711.192.243.548.947.64
DDGProshares Sh20190530ETF46.0767.7162.0662.065.655.65
DDIVFirst Trust20190530ETF24.1311.8111.8111.810.000.00
DDLSWisdomTree D20190530ETF56.4668.4268.0168.040.410.38
DDMProShares Ul20190530ETF2.542.190.520.691.671.50
DDSDillards Inc20190530A20.857.923.544.254.393.67
DDWMWisdomTree D20190530ETF28.369.358.098.091.271.27
DEDeere & Comp20190530A3.481.780.580.651.201.13
DEAEasterly Gov20190530A7.434.780.350.564.434.22
DECKDeckers Outd20190530A14.216.082.662.903.423.18
DEEFXtrackers FT20190530ETF67.1824.1224.1224.120.000.00
DEFInvesco Defe20190530ETF31.2617.8217.7517.790.070.03
DEFAiShares Adap20190530ETF74.1720.9520.9520.950.000.00
DEIDouglas Emme20190530A4.912.141.361.380.780.76
DELLDell Technol20190530A8.053.411.411.762.001.65
DEMWisdomTree E20190530ETF3.618.636.667.411.971.23
DENNDENNY'S CORP20190530A9.965.401.141.654.263.76
DESWisdomTree U20190530ETF6.4410.608.809.051.801.56
DESPDespegar.com20190530A23.8914.422.963.2511.4611.17
DEURExchange-Tra20190530ETN20.4619.5819.5019.580.080.00
DEUSXtrackers Ru20190530ETF13.075.945.995.83-0.050.11
DEWWisdomTree G20190530ETF17.2019.4612.1912.197.277.27
DFEWisdomTree E20190530ETF8.506.745.825.870.920.88
DFENDirexion Dai20190530ETF20.8817.687.938.789.758.90
DFFNDIFFUSION PH20190530A247.92123.9886.5096.1037.4827.88
DFINDonnelley Fi20190530A28.5713.103.223.719.899.40
DFJWisdomTree J20190530ETF10.873.162.432.860.730.30
DFNDReality Shar20190530ETF28.5916.5817.8317.83-1.25-1.25
DFNLDavis Select20190530ETF48.4354.1254.7754.77-0.66-0.66
DFSDiscover Fin20190530A4.025.530.580.714.964.82
DFVLiPath US Tre20190530ETF83.39
DFVSiPath US Tre20190530ETF95.97
DGDollar Gener20190530A4.994.351.692.422.661.93
DGAZVelocityShar20190530ETN21.3915.157.578.387.596.77
DGBPExchange-Tra20190530ETN40.2441.7441.7441.740.000.00
DGICADonegal Grou20190530A99.23134.8553.1453.1481.7181.71
DGICBDonegal Grou20190530A2187.86
DGIIDigi Interna20190530A40.2522.454.564.4517.8818.00
DGLDVelocityShar20190530ETF4.573.37-0.96-0.864.334.23
DGLYDigital Ally20190530A84.76109.4091.1590.5918.2518.82
DGPDB Gold Doub20190530ETN101.5577.6173.6974.113.923.50
DGREWisdomTree T20190530ETF50.8121.7119.7621.591.950.12
DGROiShares Core20190530ETF2.763.631.713.141.980.56
DGRSWisdomTree T20190530ETF25.3016.3315.0815.651.250.67
DGRWWisdomTree T20190530ETF3.315.154.864.910.300.25
DGSWisdomTree E20190530ETF13.4310.647.997.962.642.67
DGTSPDR Global20190530ETF23.053.213.213.210.000.00
DGXQuest Diagno20190530A7.273.181.011.362.171.82
DGZDB Gold Shor20190530ETN90.17
DHID.R. Horton20190530A2.692.420.650.691.771.72
DHILDiamond Hill20190530A91.6590.4433.6359.0456.7331.41
DHRDanaher Corp20190530A4.732.651.932.070.720.59
DHSWisdomTree U20190530ETF4.403.032.652.300.370.73
DHTDHT HOLDINGS20190530A18.0311.437.026.734.414.70
DHXDHI Group, I20190530A67.5950.7432.4133.0318.3317.70
DIASPDR Dow Jon20190530ETF0.763.933.453.400.480.53
DIALColumbia Div20190530ETF21.1912.8512.8512.850.000.00
DIGProShares Ul20190530ETF6.315.60-0.050.255.655.35
DIMWisdomTree I20190530ETF15.1221.8224.5021.75-2.680.06
DINDine Brands20190530A19.697.372.953.724.433.66
DINTDavis Select20190530ETF81.2829.1429.5229.52-0.38-0.38
DIODDiodes Inc20190530A20.9211.152.235.058.916.10
DISThe Walt Dis20190530A1.541.260.410.450.850.80
DISCADiscovery, I20190530A4.1010.604.365.286.245.33
DISCBDiscovery, I20190530A878.27624.31624.31624.310.000.00
DISCKDiscovery, I20190530A4.165.460.420.455.045.02
DISHDISH Network20190530A6.125.160.421.054.744.11
DITAMCON Distri20190530A494.42513.08513.08513.080.000.00
DIVGlobal X Sup20190530ETF11.177.155.255.471.901.68
DIVAAGFiQ Hedged20190530ETF91.8719.9619.9619.960.000.00
DIVBiShares U.S.20190530ETF12.4423.9823.9823.980.000.00
DIVCC-Tracks Exc20190530ETN127.71
DIVOAmplify CWP20190530ETF38.2824.8012.3016.2112.518.59
DIVYReality Shar20190530ETF290.96191.53191.67191.65-0.14-0.12
DJCIETRACS Linke20190530ETN26.396.826.826.820.000.00
DJCODaily Journa20190530A199.92164.84164.84164.840.000.00
DJDInvesco Dow20190530ETF12.3410.399.347.511.052.87
DJPiPath Bloomb20190530ETN4.873.131.932.221.200.91
DJPYExchange-Tra20190530ETN14.188.388.388.380.000.00
DKDelek US Hol20190530A11.576.613.523.433.093.18
DKLDELEK LOGIST20190530A158.0162.5819.4332.9843.1529.60
DKSDick's Sport20190530A5.994.601.571.573.043.04
DLADelta Appare20190530A129.1672.4869.8371.292.651.19
DLBDolby Labora20190530A8.876.892.015.214.881.68
DLBRVelocityShar20190530ETN79.5865.3765.3765.370.000.00
DLHCDLH Holdings20190530A123.11499.1317.1517.20481.98481.92
DLNWisdomTree U20190530ETF3.462.321.451.530.870.79
DLNGDYNAGAS LNG20190530A131.05135.5998.68102.2236.9133.37
DLPHDelphi Techn20190530A19.858.913.494.915.424.00
DLPNDolphin Ente20190530A1044.30339.35247.23274.6792.1264.69
DLRDigital Real20190530A5.792.980.820.982.162.00
DLSWisdomTree I20190530ETF9.739.084.637.124.461.96
DLTHDuluth Holdi20190530A22.4115.765.776.219.999.54
DLTRDollar Tree20190530A5.805.633.783.781.841.85
DLXDeluxe Corpo20190530A16.125.211.471.833.733.38
DMACDiaMedica Th20190530A269.73154.48100.73112.9553.7541.53
DMLPDorchester M20190530A101.8556.1341.4946.0214.6410.11
DMPIDelMar Pharm20190530A644.34295.64183.78235.63111.8660.01
DMRCDigimarc Cor20190530A44.0431.897.7917.2124.1014.68
DMREDeltaShares20190530ETF39.90
DMRLDeltaShares20190530ETF43.7522.4822.4822.480.000.00
DMRMDeltaShares20190530ETF45.390.250.250.250.000.00
DMRSDeltaShares20190530ETF45.429.969.969.960.000.00
DNJRGolden Bull20190530A334.97159.96114.74109.1945.2250.76
DNKNDunkin' Bran20190530A7.204.340.891.073.453.27
DNLWisdomTree G20190530ETF14.628.978.758.710.220.27
DNLIDenali Thera20190530A24.6415.526.387.009.148.52
DNNDenison Mine20190530A95.5564.6759.6560.695.023.98
DNOWNOW INC.20190530A9.765.982.522.553.463.43
DNRDenbury Reso20190530A65.0753.2024.1927.2929.0125.91
DODiamond Offs20190530A12.9310.523.404.227.116.29
DOCPHYSICIANS R20190530A5.825.084.683.650.401.42
DOCUDocuSign, In20190530A8.975.180.440.574.754.61
DOGProShares Sh20190530ETF1.771.560.500.481.061.08
DOGSArrow Dogs o20190530ETF43.19
DOGZDogness (Int20190530A660.94303.7181.4990.41222.21213.29
DOLWisdomTree I20190530ETF10.758.477.436.951.031.52
DOMODomo, Inc. C20190530A34.9621.7513.4715.838.275.92
DONWisdomTree U20190530ETF3.842.683.372.25-0.690.43
DOOWisdomTree i20190530ETF18.6911.1110.3810.380.740.74
DOOOBRP Inc. Com20190530A23.2118.388.6410.539.747.85
DOORMASONITE INT20190530A33.3114.878.9710.195.914.68
DORMDorman Produ20190530A27.8513.140.450.3312.6812.81
DOVDover Corpor20190530A5.703.180.490.872.692.31
DOWDow Inc.20190530A3.452.713.411.46-0.701.25
DOXAmdocs Limit20190530A4.584.48-1.04-0.895.535.38
DPSTDirexion Dai20190530ETF29.7320.0214.6519.055.370.97
DPWDPW Holdings20190530A81.0873.9443.4951.3930.4522.56
DPZDomino's Piz20190530A11.836.361.603.214.763.14
DRADDigirad Corp20190530A252.72135.85-7.92-7.96143.77143.81
DREDuke Realty20190530A3.583.450.801.272.652.19
DRHDiamondRock20190530A9.947.803.163.664.624.12
DRIDarden Resta20190530A5.572.981.231.341.751.64
DRIODarioHealth20190530A228.36203.11192.03193.2011.089.92
DRIPDirexion Dai20190530ETF7.317.794.953.772.854.03
DRIVGlobal X Aut20190530ETF33.489.058.298.890.760.17
DRNDirexion Dai20190530ETF82.4093.0192.9993.260.02-0.25
DRNADicerna Phar20190530A31.9818.874.425.7914.4413.08
DRQDril-Quip, I20190530A27.2212.015.206.476.815.54
DRRMarket Vecto20190530ETN226.95
DRRXDurect Corp20190530A148.9197.4082.2285.3515.1812.05
DRSKAptus Define20190530ETF19.919.708.769.480.940.23
DRVDirexion Dai20190530ETF29.6634.6518.0021.8616.6512.79
DRWWisdomTree G20190530ETF21.8810.257.847.842.422.42
DSDrive Shack20190530A44.9820.689.1311.0411.549.63
DSEDuff & Phelp20190530A31.6323.9819.1719.574.814.41
DSGXDescartes Sy20190530A13.399.012.392.786.626.23
DSIiShares MSCI20190530ETF4.083.491.671.831.821.66
DSKEDaseke, Inc.20190530A50.1822.8913.9818.738.914.16
DSLVVelocityShar20190530ETF14.928.302.482.385.825.92
DSPGDSP Group In20190530A34.1912.633.973.948.668.69
DSSDocument Sec20190530A171.30135.0373.60103.8361.4331.20
DSSIDiamond S Sh20190530A109.8162.4741.7546.5720.7215.90
DSTLDistillate U20190530ETF15.725.495.495.490.000.00
DSWLDeswell Indu20190530A323.30118.5835.7488.3482.8430.24
DSXDiana Shippi20190530A55.9153.3944.0144.529.539.02
DTDWisdomTree U20190530ETF4.433.652.162.501.491.15
DTEDTE Energy C20190530A4.403.402.262.501.140.91
DTEADAVIDsTEA In20190530A117.9499.8784.8584.3515.0315.52
DTECALPS Disrupt20190530ETF46.5055.4217.9317.5537.4937.86
DTHWisdomTree I20190530ETF18.7714.8214.8214.820.000.00
DTILPrecision Bi20190530A112.1570.5037.8647.2632.6323.24
DTNWisdomTree U20190530ETF4.8710.984.785.036.195.95
DTODB Crude Oil20190530ETN301.58130.2176.2077.1054.0153.11
DTSSDatasea Inc.20190530A1158.07325.12242.65242.6582.4782.47
DTULiPath US Tre20190530ETF90.42
DTUSiPath US Tre20190530ETF153.40
DTYLiPath US Tre20190530ETF17.187.327.327.320.000.00
DUGProShares Ul20190530ETF9.568.090.120.517.967.58
DUKDuke Energy20190530A2.661.460.490.580.970.88
DURAVanEck Vecto20190530ETF61.7434.2334.2334.230.000.00
DUSADavis Select20190530ETF49.1314.0715.2114.07-1.140.00
DUSLDirexion Dai20190530ETF39.9726.0330.1528.76-4.12-2.72
DUSTDirexion Dai20190530ETF5.214.271.812.192.472.09
DVADaVita Inc.20190530A6.193.721.992.371.741.36
DVAXDynavax Tech20190530A24.7520.460.051.9420.4118.52
DVDDover Motors20190530A51.4422.8422.8422.840.000.00
DVLUFirst Trust20190530ETF30.266.166.196.19-0.03-0.03
DVNDevon Energy20190530A3.923.680.450.923.232.76
DVOLFirst Trust20190530ETF24.0734.9219.1819.1815.7415.74
DVPDeep Value E20190530ETF19.839.138.318.810.820.32
DVYiShares Sele20190530ETF1.852.21-0.010.602.221.61
DVYAiShares Asia20190530ETF14.2511.0611.0611.060.000.00
DVYEiShares Emer20190530ETF8.0110.997.087.483.913.51
DWASInvesco DWA20190530ETF17.3310.078.128.571.951.50
DWATArrow Invest20190530ETF97.2793.4093.4093.400.000.00
DWCRArrow DWA Co20190530ETF39.09
DWFISPDR Dorsey20190530ETF14.8726.5825.4825.481.101.10
DWLDDavis Select20190530ETF30.1119.9918.2418.261.751.72
DWMWisdomTree I20190530ETF11.236.856.615.560.231.29
DWMCAdvisorShare20190530ETF61.9713.6813.6813.680.000.00
DWMFWisdomTree I20190530ETF69.3876.4776.5676.47-0.090.00
DWPPFirst Trust20190530ETF38.8834.6834.6834.680.000.00
DWSHAdvisorShare20190530ETF48.8132.9729.6530.023.322.94
DWSNDawson Geoph20190530A167.0553.4055.3654.97-1.96-1.57
DWXSPDR S&P Int20190530ETF11.968.587.207.711.380.87
DXDynex Capita20190530A18.2714.3410.3111.073.983.23
DXCDXC Technolo20190530A4.612.741.101.091.641.66
DXCMDexCom, Inc.20190530A15.2311.229.737.751.493.47
DXDProShares Ul20190530ETF3.343.080.331.092.751.99
DXGEWisdomTree G20190530ETF63.8539.2038.9638.790.240.41
DXJWisdomTree J20190530ETF2.102.060.220.381.851.68
DXJSWisdomTree J20190530ETF70.9219.094.154.0414.9515.06
DXLGDestination20190530A202.11118.5346.4252.0171.9466.35
DXPEDXP Enterpri20190530A82.3620.698.5110.8612.189.84
DXYNDixie Group20190530A253.44171.08132.46157.3838.6113.70
DYDycom Indust20190530A21.588.994.755.394.243.60
DYAIDyadic Inter20190530A270.5798.6251.7855.5046.8443.12
DYLSWisdomTree D20190530ETF12.739.589.909.95-0.31-0.37
DYNFBlackRock U.20190530ETF11.0112.0612.0612.060.000.00
DYNTDynatronics20190530A321.54323.90323.90323.900.000.00
DZKDirexion Dai20190530ETF77.5726.5523.1626.553.400.00
DZSIDASAN Zhone20190530A89.9763.4919.6724.4243.8239.07
DZZDB Gold Doub20190530ETN58.9975.5575.5575.550.000.00
EAElectronic A20190530A3.992.310.530.811.781.50
EAFGrafTech Int20190530A13.5710.274.566.125.714.15
EAGGiShares ESG20190530ETF8.357.017.017.010.000.00
EARNELLINGTON RE20190530A24.3815.998.839.257.166.74
EARSAuris Medica20190530A142.1880.2553.4462.0026.8118.25
EASGXtrackers MS20190530ETF19.4517.1515.9915.991.161.16
EASIAmplify EASI20190530ETF24.927.237.236.610.000.62
EASTEASTSIDE DIS20190530A134.69112.7048.9861.4763.7251.23
EATBrinker Inte20190530A8.933.991.551.702.442.29
EBEventbrite,20190530A22.139.215.916.113.303.10
EBAYeBay Inc20190530A2.854.150.340.883.813.27
EBFEnnis, Inc.20190530A26.309.944.887.405.062.55
EBIXEbix Inc20190530A38.8413.124.975.148.157.98
EBIZGlobal X E-c20190530ETF9.075.265.415.41-0.15-0.15
EBMTEagle Bancor20190530A330.66233.20233.20233.200.000.00
EBNDSPDR Bloombe20190530ETF5.733.693.643.680.050.01
EBSEmergent Bio20190530A22.199.504.024.425.475.08
EBSBMeridian Ban20190530A22.2413.765.335.458.448.32
EBTCEnterprise B20190530A219.85113.73102.67102.9411.0610.79
ECHiShares MSCI20190530ETF4.953.28-0.87-0.594.153.87
ECHOEcho Global20190530A31.0124.174.095.7620.0818.41
ECLEcolab, Inc.20190530A4.174.642.071.652.582.99
ECNSiShares MSCI20190530ETF83.88139.82127.20144.0312.62-4.21
ECOLUS Ecology,20190530A50.1113.982.884.8911.109.09
ECOMCHANNELADVIS20190530A33.9116.728.848.717.898.01
ECONColumbia Eme20190530ETF10.8910.469.788.570.681.89
ECORelectroCore,20190530A131.82129.9780.54100.4549.4329.51
ECOWPacer Emergi20190530ETF70.78
ECPGEncore Capit20190530A19.3613.504.975.108.538.41
ECTECA Marcellu20190530A69.2335.8335.8335.830.000.00
EDConsolidated20190530A2.811.780.730.851.040.92
EDCDirexion Dai20190530ETF10.846.303.994.582.311.72
EDENiShares MSCI20190530ETF57.6153.8053.8053.800.000.00
EDITEditas Medic20190530A23.8810.636.606.964.033.67
EDIVSPDR S&P Eme20190530ETF29.927.888.006.79-0.121.09
EDNTEdison Natio20190530A254.70179.10172.54118.056.5661.05
EDOGALPS Emergin20190530ETF42.1723.5423.7623.76-0.21-0.21
EDOWFirst Trust20190530ETF12.594.39-12.53-12.5316.9216.92
EDRYEuroDry Ltd.20190530A439.27354.31354.31354.310.000.00
EDUCEducational20190530A467.97183.20179.29179.403.913.79
EDVVanguard Wor20190530ETF7.533.693.222.870.470.82
EDZDirexion Dai20190530ETF6.568.735.315.743.422.98
EEEl Paso Elec20190530A16.327.142.763.024.384.12
EEFTEuronet Worl20190530A12.624.401.582.122.822.28
EEHELEMENTS Lin20190530ETN524.41
EELVInvesco S&P20190530ETF49.9118.4318.1818.290.250.14
EEMiShares MSCI20190530ETF2.472.841.101.241.731.59
EEMAiShares MSCI20190530ETF42.3724.6024.1623.980.440.62
EEMDAAM S&P Emer20190530ETF25.4928.14-5.93-5.9334.0734.07
EEMOInvesco S&P20190530ETF70.9717.9717.6117.610.360.36
EEMSiShares MSCI20190530ETF35.3324.4023.5024.220.890.18
EEMViShares Edge20190530ETF2.141.620.940.840.670.78
EEMXSPDR MSCI Em20190530ETF28.3013.9015.0715.07-1.17-1.17
EESWisdomTree U20190530ETF15.5111.2211.6311.59-0.41-0.37
EETProShares Ul20190530ETF74.0929.0226.8626.982.172.05
EEVProShares Tr20190530ETF8.575.632.002.053.633.57
EEXEmerald Hold20190530A38.5816.725.435.7011.3011.03
EFAiShares MSCI20190530ETF1.571.680.821.020.860.66
EFADProShares MS20190530ETF24.5413.1511.7812.361.360.78
EFASGlobal X MSC20190530ETF57.4511.7711.7711.770.000.00
EFAViShares Edge20190530ETF1.451.470.921.200.550.27
EFAXSPDR MSCI EA20190530ETF26.3946.4674.0042.51-27.543.94
EFCEllington Fi20190530A11.817.463.393.244.074.22
EFGiShares MSCI20190530ETF11.9310.139.6910.000.450.13
EFNLiShares MSCI20190530ETF131.1357.4460.2957.35-2.860.09
EFOProShares Ul20190530ETF92.26130.7728.9128.91101.86101.86
EFOIEnergy Focus20190530A201.46132.1868.5777.0763.6155.11
EFSCEnterprise F20190530A33.3315.379.389.705.985.66
EFUProShares Tr20190530ETF46.8450.9750.9750.970.000.00
EFViShares MSCI20190530ETF2.164.692.482.642.212.06
EFXEquifax, Inc20190530A6.364.271.702.082.572.20
EFZProShares Tr20190530ETF6.134.162.822.891.341.27
EGANeGain Corpor20190530A28.4519.535.106.6614.4312.86
EGBNEagle Bancor20190530A25.2710.162.193.707.976.46
EGHT8x8, Inc. Co20190530A9.114.801.732.353.072.45
EGLEEagle Bulk S20190530A34.4337.2712.5612.8624.7124.41
EGOEldorado Gol20190530A27.8224.214.116.0520.0618.13
EGOVNIC Inc20190530A16.6010.003.674.146.335.86
EGPEastGroup Pr20190530A13.116.723.573.273.153.44
EGPTVanEck Vecto20190530ETF61.4945.3236.8441.568.483.76
EGRXEagle Pharma20190530A51.0720.3311.0311.849.298.48
EGYVaalco Energ20190530A81.8544.5538.7036.015.848.53
EHCEncompass He20190530A10.885.462.082.833.372.63
EHTHeHealth, Inc20190530A29.3112.284.003.628.288.67
EIDOiShares MSCI20190530ETF4.134.861.012.473.852.40
EIDXEidos Therap20190530A88.3240.0723.6122.8616.4617.21
EIGEmployers Ho20190530A23.8013.838.8910.414.943.42
EIGIEndurance In20190530A26.72146.8123.1926.27123.62120.55
EIGREiger BioPha20190530A42.2621.70-0.611.1922.3120.51
EIRLiShares MSCI20190530ETF30.1718.7511.5315.747.223.01
EISiShares MSCI20190530ETF28.9617.6813.8114.273.883.42
EIXEdison Inter20190530A4.792.900.270.702.622.20
EKARIdeanomics N20190530ETF123.1836.2036.2036.200.000.00
EKSOEkso Bionics20190530A86.83126.6796.3087.5130.3739.16
ELThe Estee La20190530A4.263.030.710.712.322.32
ELANElanco Anima20190530A12.084.730.221.704.513.03
ELDWisdomTree E20190530ETF55.5125.8529.9825.21-4.130.64
ELFe.l.f. Beaut20190530A13.749.361.351.798.007.57
ELGXEndologix In20190530A43.1124.8916.7717.778.127.11
ELLOEllomay Capi20190530A632.83
ELMDElectromed,20190530A273.20154.52128.57128.3825.9526.14
ELOXEloxx Pharma20190530A271.42130.2296.0692.6434.1537.58
ELSEquity Lifes20190530A7.803.391.922.041.481.36
ELSEElectro-Sens20190530A551.16493.85493.85493.850.000.00
ELTKEltek Ltd20190530A113.1084.7220.8622.1863.6162.54
ELVTElevate Cred20190530A53.4231.65-1.246.0032.8925.65
ELYCallaway Gol20190530A7.8515.2811.718.453.586.85
EMAGVanEck Vecto20190530ETF146.6967.0067.0067.000.000.00
EMANeMagin Corpo20190530A269.49208.29206.31206.311.981.98
EMBiShares J.P.20190530ETF1.041.180.600.650.580.53
EMBHiShares Inte20190530ETF28.7917.2117.2117.210.000.00
EMCBWisdomTree E20190530ETF97.6048.8446.5246.522.322.32
EMCFEmclaire Fin20190530A533.43469.74332.08332.08137.66137.66
EMCGWisdomTree E20190530ETF51.4749.8657.5849.86-7.710.00
EMEEMCOR Group,20190530A15.566.172.763.333.412.84
EMFMGlobal X MSC20190530ETF62.7847.8947.8947.890.000.00
EMGFiShares Edge20190530ETF27.0422.4923.1822.42-0.680.08
EMHYiShares J.P.20190530ETF7.115.675.475.410.200.26
EMIFiShares Emer20190530ETF75.3261.0161.0161.010.000.00
EMIHXtrackers Em20190530ETF152.05
EMKREmcore Corp20190530A74.7443.1337.4438.835.684.29
EMLEastern Comp20190530A331.44158.90158.66158.660.240.24
EMLCVanEck Vecto20190530ETF3.062.201.431.560.770.64
EMLPFirst Trust20190530ETF4.703.733.393.240.340.49
EMMFWisdomTree E20190530ETF101.6442.8242.8242.820.000.00
EMMSEmmis Commun20190530A613.08288.36288.36288.360.000.00
EMNEastman Chem20190530A6.023.061.920.851.142.21
EMPEntergy Miss20190530A13.338.886.978.711.910.18
EMQQEMQQ The Eme20190530ETF13.465.504.125.691.38-0.19
EMREmerson Elec20190530A3.331.93-0.130.052.061.89
EMSGXtrackers MS20190530ETF37.16
EMSHProShares Sh20190530ETF52.2537.1037.1037.100.000.00
EMTLSPDR DoubleL20190530ETF26.1319.2213.0213.026.206.20
EMTYProShares De20190530ETF31.1162.66-145.3359.02207.983.64
EMXEMX Royalty20190530A117.6272.5377.0277.09-4.49-4.56
EMXCiShares MSCI20190530ETF38.0411.183.1910.467.990.72
ENBEnbridge, In20190530A2.732.311.070.911.241.40
ENBLENABLE MIDST20190530A11.408.063.343.454.714.60
ENDPEndo Interna20190530A20.3822.663.383.7019.2918.98
ENFRAlerian Ener20190530ETF19.464.413.663.660.740.74
ENGENGlobal Cor20190530A488.90364.98301.96301.9663.0363.03
ENLCENLINK MIDST20190530A9.937.761.512.726.235.02
ENLVEnlivex Ther20190530A406.23293.73135.7395.72157.99198.01
ENOBEnochian Bio20190530A172.6783.5460.0059.1923.5424.35
ENORiShares MSCI20190530ETF37.5322.2921.5622.100.730.19
ENPHEnphase Ener20190530A7.918.241.231.787.046.47
ENREnergizer Ho20190530A8.373.890.891.253.002.64
ENSEnerSys, Inc20190530A25.0310.674.124.916.545.75
ENSGThe Ensign G20190530A27.8052.154.18-1.2347.9853.38
ENSVEnservco Cor20190530A197.01165.41126.27126.2739.1439.14
ENTGlobal Eagle20190530A114.10102.8196.6999.096.123.72
ENTAEnanta Pharm20190530A61.1523.5911.6614.5811.939.01
ENTGEntegris Inc20190530A9.434.300.351.723.952.59
ENTRERShares Ent20190530ETF28.51
ENTXEntera Bio L20190530A1046.34818.71893.87807.67-75.1611.04
ENVENVESTNET, I20190530A22.839.295.005.344.293.95
ENVAEnova Intern20190530A30.1318.047.329.2910.728.74
ENZEnzo Biochem20190530A73.5437.6021.5623.7516.0413.85
ENZLiShares Trus20190530ETF21.5213.3713.2913.240.080.13
EOGEOG Resource20190530A5.282.611.271.301.341.31
EOLSEvolus, Inc.20190530A59.5532.2915.6216.8216.6615.47
EPAMEPAM SYSTEMS20190530A11.754.691.521.873.172.82
EPAYBottomline T20190530A27.569.763.842.745.927.02
EPCEdgewell Per20190530A12.0513.8312.4612.001.371.83
EPDEnterprise P20190530A3.613.380.200.353.183.03
EPHEiShares MSCI20190530ETF5.924.121.382.812.741.29
EPIWisdomTree I20190530ETF3.883.171.451.691.721.48
EPIXESSA Pharma20190530A694.80610.88610.88610.880.000.00
EPMEvolution Pe20190530A45.2835.3810.8311.6224.5523.76
EPOLiShares MSCI20190530ETF4.973.100.791.392.311.69
EPPiShares MSCI20190530ETF2.305.074.044.551.030.52
EPREPR Properti20190530A10.244.031.331.112.692.92
EPRFInnovator S&20190530ETF26.78134.75134.75134.750.000.00
EPRTEssential Pr20190530A17.117.793.454.464.333.34
EPSWisdomTree U20190530ETF16.767.657.227.140.430.52
EPSNEpsilon Ener20190530A241.9763.450.620.6262.8362.83
EPUiShares MSCI20190530ETF14.349.595.775.603.823.99
EPVProShares Ul20190530ETF35.8630.6728.6628.952.011.72
EPZMEpizyme, Inc20190530A23.3718.734.627.6614.1111.07
EQEquillium, I20190530A417.64154.0436.9977.83117.0476.21
EQALInvesco Russ20190530ETF6.088.998.007.910.991.08
EQBKEquity Bancs20190530A79.4225.92-22.52-9.9948.4435.91
EQCEquity Commo20190530A5.283.420.641.212.782.20
EQHEquitable Ho20190530A5.353.73-0.150.353.873.38
EQIXEquinix, Inc20190530A9.624.351.942.282.402.06
EQLALPS Equal S20190530ETF6.266.176.106.040.070.13
EQMEQM Midstrea20190530A19.717.510.913.286.604.24
EQREquity Resid20190530A4.942.761.121.761.651.01
EQRRProShares Eq20190530ETF16.6123.4915.5815.587.917.91
EQSEquus Total20190530A438.52442.57442.57442.570.000.00
EQTEQT CORP20190530A6.864.500.911.723.602.78
EQWLInvesco S&P20190530ETF29.2910.7211.2211.22-0.49-0.49
ERAERA GROUP IN20190530A70.5811.1210.451.590.679.53
ERFEnerplus Cor20190530A13.3411.334.374.676.966.66
ERIEldorado Res20190530A16.3814.741.922.5212.8212.22
ERIEErie Indemni20190530A15.317.732.632.835.094.90
ERIIEnergy Recov20190530A27.8826.4319.4516.886.999.57
ERMEquityCompas20190530ETF42.7122.5122.5122.510.000.00
EROSEROS INTERNA20190530A25.1615.429.338.206.097.22
ERSXERShares Non20190530ETF195.6024.4324.4324.430.000.00
ERUSiShares MSCI20190530ETF3.622.600.270.662.331.93
ERXDirexion Dai20190530ETF6.256.24-0.480.266.725.98
ERYDirexion Dai20190530ETF9.857.050.200.976.866.08
ESEversource E20190530A3.523.141.161.281.981.86
ESBKElmira Savin20190530A109.6573.8773.6073.600.270.27
ESCAEscalade Inc20190530A171.0190.3091.6891.68-1.37-1.37
ESEESCO Technol20190530A44.7316.5611.1011.505.465.06
ESEAEuroseas Ltd20190530A407.83486.64486.61486.570.030.07
ESGFlexShares T20190530ETF10.5412.1812.1912.19-0.01-0.01
ESGDiShares Trus20190530ETF10.915.933.845.742.090.18
ESGEiShares, Inc20190530ETF17.827.055.525.881.531.17
ESGGFlexShares S20190530ETF65.9121.3321.4321.33-0.100.00
ESGNColumbia Sus20190530ETF117.40
ESGREnstar Group20190530A64.1838.5628.6129.549.959.02
ESGSColumbia Sus20190530ETF54.9745.3445.7145.71-0.37-0.37
ESGUiShares Trus20190530ETF6.374.693.213.621.481.07
ESGVVanguard ESG20190530ETF8.554.482.783.261.691.22
ESIElement Solu20190530A13.9912.774.105.728.727.08
ESLTElbit System20190530A86.3435.7134.8235.230.890.48
ESMLiShares ESG20190530ETF21.82102.79100.11105.512.69-2.72
ESNTEssent Group20190530A8.453.390.480.852.922.54
ESPEspey Mfg. &20190530A261.0976.0132.3732.3743.6443.64
ESPOVanEck Vecto20190530ETF18.439.289.769.28-0.480.00
ESPREsperion The20190530A29.3119.5714.0913.835.495.75
ESQEsquire Fina20190530A314.05119.12118.48118.480.640.64
ESRTEMPIRE STATE20190530A6.734.591.061.483.543.11
ESSEssex Proper20190530A9.954.982.662.792.322.19
ESSAESSA Bancorp20190530A96.4158.3243.4337.7214.8920.60
ESTAEstablishmen20190530A119.5343.9326.5029.1317.4314.81
ESTCElastic N.V.20190530A18.237.011.763.125.263.90
ESTEEarthstone E20190530A54.7430.741.552.9029.1927.83
ESXBCommunity Ba20190530A244.30122.85121.74121.451.111.40
ETEnergy Trans20190530A7.206.19-0.200.446.395.75
ETFCE*Trade Fina20190530A3.485.591.081.654.513.95
ETHEthan Allen20190530A16.886.712.172.154.544.55
ETHOETF Managers20190530ETF22.0514.0716.2414.07-2.170.00
ETMEntercom Com20190530A18.0913.646.566.747.076.90
ETNEaton Corpor20190530A3.641.950.620.741.331.21
ETONEton Pharmac20190530A229.4683.5149.7151.6933.8031.83
ETREntergy Corp20190530A3.953.71-0.070.753.782.96
ETRNEquitrans Mi20190530A11.925.490.951.764.533.72
ETSYEtsy, Inc.20190530A8.827.034.394.382.642.65
ETTXEntasis Ther20190530A116.3947.7318.3917.8629.3429.87
EUDGWisdomTree E20190530ETF56.3037.5137.5137.510.000.00
EUDVProShares MS20190530ETF40.2133.4133.4133.410.000.00
EUFNiShares MSCI20190530ETF5.584.702.082.222.622.48
EUMProShares Tr20190530ETF5.124.990.550.774.444.22
EUMFWisdomTree E20190530ETF47.4441.01-5.4441.0146.450.00
EUMViShares Edge20190530ETF9.988.087.147.540.950.54
EURLDirexion Dai20190530ETF11.9810.5512.5512.87-1.99-2.32
EURNEURONAV NV20190530A11.669.501.292.188.207.32
EURZXtrackers Eu20190530ETF143.6815.1315.1315.130.000.00
EUSAiShares MSCI20190530ETF9.1115.4613.9312.751.532.71
EUSCWisdomTree E20190530ETF31.4212.3511.2411.241.111.11
EVEaton Vance20190530A9.395.062.792.582.272.48
EVAEnviva Partn20190530A48.6820.3810.2914.5110.095.88
EVBGEverbridge,20190530A23.7311.597.428.124.183.47
EVBNEvans Bancor20190530A190.2254.5272.3873.80-17.86-19.28
EVCEntravision20190530A43.5228.179.6411.7018.5316.41
EVEREverQuote, I20190530A127.6960.3040.9247.7719.3812.53
EVFMEvofem Biosc20190530A137.4081.0355.1161.1225.9219.91
EVGNEVOGENE LTD.20190530A193.57122.59122.59122.590.000.00
EVHEvolent Heal20190530A20.3913.533.096.8810.446.65
EVIEVI Industri20190530A135.1976.3977.7576.57-1.36-0.19
EVKEver-Glory I20190530A820.01675.59634.99634.9940.6040.60
EVLOEvelo Biosci20190530A218.87124.43125.09125.09-0.66-0.66
EVOKEvoke Pharma20190530A81.6470.7059.6259.6211.0811.09
EVOLEvolving Sys20190530A340.72156.41-43.39-42.06199.80198.46
EVOPEVO Payments20190530A22.3412.144.897.097.265.05
EVREvercore Inc20190530A12.815.473.273.552.211.93
EVRGEvergy, Inc.20190530A3.812.660.971.121.691.54
EVRIEveri Holdin20190530A10.048.423.314.065.104.36
EVSIEnvision Sol20190530A201.51146.0743.9145.10102.16100.97
EVTCEVERTEC, INC20190530A13.564.961.982.092.982.87
EVXVanEck Vecto20190530ETF29.88144.3244.6145.3699.7198.96
EWEdwards Life20190530A8.174.070.380.903.693.17
EWAiShares MSCI20190530ETF4.604.032.383.011.641.02
EWBCEast-West Ba20190530A8.116.771.831.514.945.27
EWCiShares MSCI20190530ETF3.662.811.451.631.351.18
EWCOInvesco Exch20190530ETF19.8920.8720.8720.870.000.00
EWDiShares MSCI20190530ETF4.062.901.691.631.261.32
EWGiShares MSCI20190530ETF3.673.191.942.251.250.94
EWGSiShares MSCI20190530ETF32.1917.3417.6817.47-0.34-0.14
EWHiShares MSCI20190530ETF4.033.541.932.401.611.13
EWIiShares MSCI20190530ETF3.833.011.711.891.301.12
EWJiShares MSCI20190530ETF1.881.700.510.681.201.02
EWJEiShares MSCI20190530ETF193.78229.70229.70229.700.000.00
EWJViShares MSCI20190530ETF12.93
EWKiShares MSCI20190530ETF32.4521.9918.9718.703.033.30
EWLiShares MSCI20190530ETF2.901.700.560.611.151.09
EWMiShares MSCI20190530ETF3.516.401.792.074.754.47
EWMCInvesco S&P20190530ETF13.585.995.695.820.300.17
EWNiShares MSCI20190530ETF3.472.730.801.041.931.68
EWOiShares MSCI20190530ETF28.867.617.317.400.300.21
EWPiShares MSCI20190530ETF3.568.366.736.931.631.43
EWQiShares MSCI20190530ETF3.442.931.311.481.621.45
EWREInvesco S&P20190530ETF19.878.8519.298.44-10.440.41
EWSiShares MSCI20190530ETF4.363.801.782.592.011.20
EWSCInvesco S&P20190530ETF25.0218.9518.8018.820.160.13
EWTiShares MSCI20190530ETF3.052.370.821.051.551.32
EWUiShares MSCI20190530ETF3.132.331.301.571.030.75
EWUSiShares MSCI20190530ETF76.28122.47122.47122.470.000.00
EWVProShares Tr20190530ETF73.6576.2729.7772.2746.514.01
EWWiShares MSCI20190530ETF2.272.250.710.691.541.56
EWXSPDR S&P Eme20190530ETF13.5814.3914.1314.750.26-0.37
EWYiShares MSCI20190530ETF1.801.610.250.521.361.10
EWZiShares MSCI20190530ETF2.415.784.714.661.101.17
EWZSiShares MSCI20190530ETF34.6414.344.864.899.489.46
EXASExact Scienc20190530A13.126.191.562.554.633.64
EXCExelon Corpo20190530A2.192.300.500.661.801.64
EXELExelixis Inc20190530A6.106.410.760.995.645.42
EXFOEXFO INC.20190530A72.0890.1278.3378.2611.7911.87
EXIiShares Glob20190530ETF13.863.914.444.43-0.53-0.52
EXKEndeavour Si20190530A58.0551.4932.1232.4119.3719.08
EXLSExlService H20190530A57.2219.465.445.0214.0214.45
EXPEagle Materi20190530A13.906.801.703.075.103.73
EXPDExpeditors I20190530A4.724.292.222.442.081.86
EXPEExpedia Grou20190530A4.502.991.711.921.281.07
EXPIeXp World Ho20190530A71.6257.038.9512.7448.0844.28
EXPOExponent Inc20190530A26.6613.032.186.0310.857.00
EXPRExpress, Inc20190530A33.1329.4413.2514.5716.2014.87
EXRExtra Space20190530A5.572.870.911.151.961.72
EXTNExterran Cor20190530A22.7610.612.282.628.337.99
EXTRExtreme Netw20190530A17.6117.047.7511.679.295.37
EYENational Vis20190530A14.106.971.331.995.644.98
EYEGEyegate Phar20190530A257.37235.25176.47201.3058.7833.95
EYENEyenovia, In20190530A219.88146.97120.97126.6125.9920.36
EYESSecond Sight20190530A104.3490.3764.6674.8325.7115.54
EYLDCambria Emer20190530ETF57.4536.4036.2336.400.170.00
EYPTEyePoint Pha20190530A124.8171.6539.0151.3432.6420.32
EZAiShares MSCI20190530ETF4.802.860.991.071.871.79
EZJProShares Ul20190530ETF138.7694.8189.6789.715.135.09
EZMWisdomTree U20190530ETF8.224.413.813.370.591.04
EZPWEzcorp Inc20190530A18.7054.3916.1316.7238.2637.67
EZUiShare MSCI20190530ETF2.622.181.221.440.960.74
FFord Motor C20190530A10.278.973.474.625.504.35
FAARFirst Trust20190530ETF31.0411.9311.6611.930.270.00
FABFirst Trust20190530ETF30.4714.9814.9814.980.000.00
FADFirst Trust20190530ETF29.1315.0013.2513.611.751.39
FAFFirst Americ20190530A8.557.424.985.672.441.75
FALNiShares Fall20190530ETF23.5914.0613.9713.970.090.09
FAMIFarmmi, Inc.20190530A133.7487.1744.0136.6943.1650.48
FANFirst Trust20190530ETF21.4618.7818.1119.050.68-0.27
FANGDiamondback20190530A7.765.211.872.833.342.38
FARMFarmer Bros20190530A45.2319.445.766.8513.6812.59
FAROFaro Technol20190530A70.0225.6213.9717.2711.658.35
FASDirexion Dai20190530ETF10.005.662.693.142.972.53
FASTFastenal Co20190530A4.197.051.651.945.405.11
FATFAT Brands I20190530A200.67344.76331.89331.8912.8812.88
FATEFate Therape20190530A26.4413.544.095.259.468.29
FAUSFirst Trust20190530ETF31.5419.650.000.0019.6519.65
FAZDirexion Dai20190530ETF11.4610.925.916.905.014.02
FBFacebook, In20190530A1.731.600.070.051.531.55
FBCFlagstar Ban20190530A12.106.072.642.223.433.84
FBGXUBS AG FI En20190530ETN53.5141.6738.0733.153.618.52
FBHSFORTUNE BRAN20190530A5.311.990.430.431.561.56
FBIOFortress Bio20190530A93.2168.7025.6629.2643.0439.44
FBIZFirst Busine20190530A148.2644.8538.3338.336.526.52
FBKFB Financial20190530A54.9812.307.728.844.593.46
FBMFoundation B20190530A30.1511.294.124.857.176.43
FBMSFirst Bancsh20190530A97.3245.2433.1135.8612.139.38
FBNCFirst Bancor20190530A24.1010.325.455.694.874.63
FBNDFidelity Tot20190530ETF4.613.631.020.992.622.64
FBPFirst BanCor20190530A10.217.854.064.653.803.20
FBSSFauquier Ban20190530A582.52115.84115.84115.840.000.00
FBTFirst Trust20190530ETF10.154.653.833.720.820.93
FBZFirst Trust20190530ETF51.0555.7345.8648.479.877.26
FCFranklin Cov20190530A134.9249.2038.7640.1510.439.05
FCAFirst Trust20190530ETF91.7842.0142.0142.010.000.00
FCALFirst Trust20190530ETF38.6317.3117.3117.310.000.00
FCANFirst Trust20190530ETF27.5113.639.1513.634.480.00
FCAPFirst Capita20190530A182.44154.71156.64156.64-1.93-1.93
FCAUFIAT CHRYSLE20190530A7.487.722.712.315.015.41
FCBCFirst Commun20190530A144.7944.8134.4037.4710.427.34
FCBPFirst Choice20190530A123.9244.0636.0134.438.059.63
FCCOFirst Commun20190530A121.2340.0537.4936.002.564.05
FCCY1st Constitu20190530A144.56214.5487.04103.96127.50110.58
FCEFFirst Trust20190530ETF44.6733.0732.8032.800.270.27
FCELFuelCell Ene20190530A98.5579.7552.8252.0626.9327.69
FCFFirst Common20190530A8.668.611.501.927.116.69
FCFSFirstCash, I20190530A22.514.420.831.323.593.09
FCGFirst Trust20190530ETF7.257.411.352.256.065.17
FCNFTI Consulti20190530A18.017.222.353.104.864.11
FCNCAFirst Citize20190530A59.8126.2716.8920.029.086.03
FCOMFidelity MSC20190530ETF8.423.622.352.601.281.04
FCORFidelity Cor20190530ETF7.434.692.963.391.731.30
FCPTFour Corners20190530A14.206.231.442.454.793.78
FCTRFirst Trust20190530ETF28.755.095.095.090.000.00
FCVTFirst Trust20190530ETF34.7422.5221.7022.020.820.50
FCXFreeport-McM20190530A10.409.002.072.846.936.16
FDBCFidelity D &20190530A275.2282.8155.6555.6527.1727.17
FDDFirst Trust20190530ETF8.466.435.036.631.40-0.20
FDEFFirst Defian20190530A45.5022.2018.3916.563.815.64
FDEMFidelity Tar20190530ETF29.29113.00100.14100.1412.8612.86
FDEVFidelity Tar20190530ETF12.65146.57146.57146.570.000.00
FDHYFidelity Hig20190530ETF38.7410.3111.8511.64-1.55-1.34
FDISFidelity MSC20190530ETF5.063.593.103.550.490.04
FDIVFirst Trust20190530ETF20.3714.8014.8014.800.000.00
FDLFirst Trust20190530ETF3.562.852.432.590.420.26
FDLOFidelity Low20190530ETF11.786.555.955.940.590.61
FDMFirst Trust20190530ETF9.266.994.976.462.020.53
FDMOFidelity Mom20190530ETF12.439.537.667.551.871.98
FDNFirst Trust20190530ETF4.004.410.721.453.692.96
FDNIFirst Trust20190530ETF128.1150.21-3.03-3.0353.2453.24
FDPFresh Del Mo20190530A19.468.383.563.344.835.04
FDRRFidelity Div20190530ETF16.909.756.116.703.633.04
FDSFactset Rese20190530A18.5812.659.9210.642.732.01
FDTFirst Trust20190530ETF20.2112.1712.0011.960.170.21
FDTSFirst Trust20190530ETF85.2154.4954.9454.94-0.45-0.45
FDUSFidus Invest20190530A21.7913.618.848.644.774.96
FDVVFidelity Hig20190530ETF11.1319.149.559.939.599.21
FDXFedEx Corpor20190530A4.923.230.400.712.842.52
FEFirstEnergy20190530A2.603.291.551.991.741.31
FEIMFrequency El20190530A157.0894.56-100.1460.32194.7034.24
FELEFranklin Ele20190530A32.2411.613.154.858.466.75
FEMFirst Trust20190530ETF10.619.2314.258.52-5.020.71
FEMBFirst Trust20190530ETF25.3610.7210.369.900.360.82
FEMSFirst Trust20190530ETF67.9439.3239.3239.320.000.00
FENCFennec Pharm20190530A141.8391.0779.6084.0511.477.02
FENYFidelity MSC20190530ETF6.695.924.344.761.581.16
FEPFirst Trust20190530ETF10.2410.975.185.735.795.24
FETFORUM ENERGY20190530A25.0519.407.5010.9311.888.43
FEULCredit Suiss20190530ETN21.22
FEUZFirst Trust20190530ETF139.4289.5789.5789.570.000.00
FEXFirst Trust20190530ETF3.8916.1215.3715.480.750.64
FEYEFireEye, Inc20190530A6.977.200.390.756.816.45
FEZSPDR EURO ST20190530ETF2.732.400.931.001.471.40
FFFuture Fuel20190530A25.2910.515.495.285.015.23
FFBCFirst Financ20190530A13.236.343.022.923.323.42
FFBWFFBW, Inc. C20190530A379.15376.76376.76376.760.000.00
FFEUBarclays ETN20190530ETN43.1627.7216.4118.3511.319.37
FFGFBL Financia20190530A103.9848.0841.7943.026.305.07
FFHGFormula Foli20190530ETF40.8022.3923.2819.36-0.893.02
FFHLFuwei Films20190530A349.41174.43141.50141.5032.9332.93
FFICFlushing Fin20190530A32.2716.918.609.588.317.33
FFINFirst Financ20190530A15.7311.197.488.053.713.14
FFIUUVA Unconstr20190530ETF74.942.732.732.730.000.00
FFIVF5 Networks20190530A7.915.882.243.973.641.91
FFNWFirst Financ20190530A108.6358.3733.8733.8824.5024.50
FFRFirst Trust20190530ETF37.3143.2042.7042.700.500.50
FFSGFormulaFolio20190530ETF45.8628.7327.3027.301.431.43
FFTGFormulaFolio20190530ETF44.9732.8732.8932.89-0.03-0.03
FFTIFormulaFolio20190530ETF39.5014.0215.8415.84-1.82-1.82
FFTYInnovator IB20190530ETF5.537.664.865.512.802.15
FFWMFirst Founda20190530A28.4925.6725.6320.310.035.35
FGFGL Holdings20190530A12.7710.254.345.435.904.82
FGBIFIRST GUARAN20190530A418.27124.62-121.6934.93246.3089.69
FGDFirst Trust20190530ETF14.0625.6319.7218.195.917.44
FGENFibroGen, In20190530A18.537.943.854.324.093.61
FGMFirst Trust20190530ETF11.118.0011.849.99-3.84-1.98
FHBFirst Hawaii20190530A6.1815.271.182.8414.0912.44
FHKFirst Trust20190530ETF78.14
FHLCFidelity MSC20190530ETF6.833.932.522.911.411.02
FHNFirst Horizo20190530A7.669.086.187.062.912.03
FIFRANKS INTER20190530A18.4513.645.137.688.515.95
FIBKFirst Inters20190530A9.998.682.622.686.076.06
FIBRiShares Edge20190530ETF8.488.588.408.400.180.17
FICOFair Isaac C20190530A22.829.445.646.223.803.22
FIDFirst Trust20190530ETF210.49135.39136.49136.49-1.10-1.10
FIDIFidelity Int20190530ETF92.5968.5667.4467.441.121.12
FIDUFidelity MSC20190530ETF5.035.375.536.69-0.16-1.32
FIEEFI Enhanced20190530ETN108.4572.4972.3972.200.100.29
FIHDUBS AG FI En20190530ETN96.7860.9041.5657.6519.343.26
FILLiShares MSCI20190530ETF42.5773.6173.6173.610.000.00
FINXGlobal X Fun20190530ETF22.0311.708.659.693.042.00
FISFidelity Nat20190530A3.003.982.963.151.020.83
FISIFinancial In20190530A59.2835.3332.2632.203.073.13
FISRSPDR SSGA Fi20190530ETF18.4911.6611.3311.330.330.33
FISVFiserv Inc20190530A3.514.531.421.643.102.88
FITFitbit, Inc.20190530A21.3314.867.468.117.406.75
FITBFifth Third20190530A3.804.202.091.612.112.59
FIVAFidelity Int20190530ETF47.4844.6544.6544.650.000.00
FIVEFive Below,20190530A10.695.402.032.513.372.89
FIVGDefiance Nex20190530ETF9.296.332.844.183.492.16
FIVNFIVE9, INC.20190530A21.4610.154.294.045.866.10
FIWFirst Trust20190530ETF15.0520.2420.1820.040.060.20
FIXComfort Syst20190530A18.697.744.434.303.313.43
FIXDFirst Trust20190530ETF11.145.125.135.24-0.01-0.12
FIXXHomology Med20190530A43.4923.899.0910.7114.8113.18
FIYYBarclays ETN20190530ETN44.4234.0533.9034.150.15-0.10
FIZZNational Bev20190530A25.1332.2926.5027.625.794.67
FJPFirst Trust20190530ETF41.439.407.668.531.740.87
FKOFirst Trust20190530ETF51.1816.0516.0516.050.000.00
FKUFirst Trust20190530ETF68.0724.8524.8524.850.000.00
FLFoot Locker,20190530A4.865.091.081.554.013.54
FLAGFLAG-Forensi20190530ETF67.0031.3829.7051.581.68-20.20
FLATiPath US Tre20190530ETF95.99
FLAUFranklin FTS20190530ETF39.1112.7712.4412.440.330.33
FLAXFranklin FTS20190530ETF144.4529.3629.3629.360.000.00
FLBLFranklin Lib20190530ETF32.3020.8120.8120.810.000.00
FLBRFranklin FTS20190530ETF38.1138.0838.0838.080.000.00
FLCHFranklin FTS20190530ETF59.0153.7353.7353.730.000.00
FLCOFranklin Lib20190530ETF27.7028.5924.5028.594.090.00
FLDMFluidigm Cor20190530A21.1410.923.624.317.316.61
FLDRFidelity Low20190530ETF5.034.374.554.34-0.170.03
FLEEFranklin FTS20190530ETF9.72
FLEHFranklin FTS20190530ETF30.97
FLEXFlex Ltd. Or20190530A10.8916.300.280.4616.0615.88
FLFRFranklin FTS20190530ETF13.2411.4912.6212.62-1.13-1.13
FLGBFranklin FTS20190530ETF21.4812.1013.1813.18-1.07-1.07
FLGECredit Suiss20190530ETN58.9731.9631.2433.010.72-1.05
FLGRFranklin FTS20190530ETF8.0314.2814.289.520.004.76
FLGTFulgent Gene20190530A582.06408.50331.71349.9676.7958.55
FLHKFranklin FTS20190530ETF12.1127.3219.5111.707.8115.62
FLHYFranklin Lib20190530ETF29.5714.9914.9914.990.000.00
FLIAFranklin Lib20190530ETF37.1022.9122.9122.910.000.00
FLICFirst of Lon20190530A50.8923.1612.4413.5310.739.63
FLINFranklin FTS20190530ETF81.236.376.376.370.000.00
FLIRFlir Systems20190530A7.443.410.040.553.372.87
FLIYFranklin FTS20190530ETF12.989.129.129.120.000.00
FLJHFranklin FTS20190530ETF64.8249.2649.2649.260.000.00
FLJPFranklin FTS20190530ETF24.1516.7917.1017.10-0.30-0.30
FLKRFranklin FTS20190530ETF89.8041.1212.2212.2228.9028.90
FLLFull House R20190530A516.61445.81328.35384.25117.4661.56
FLLAFranklin FTS20190530ETF157.94172.94172.94172.940.000.00
FLLVFranklin Lib20190530ETF11.36210.43210.43210.430.000.00
FLMFirst Trust20190530ETF42.0629.8729.8729.870.000.00
FLMBFranklin Lib20190530ETF18.694.184.124.180.050.00
FLMIFranklin Lib20190530ETF26.00
FLMNFalcon Miner20190530A40.3635.2314.0616.4121.1718.81
FLMXFranklin FTS20190530ETF37.81
FLNFirst Trust20190530ETF75.1347.1045.2145.211.881.88
FLNTFluent, Inc.20190530A34.0525.919.849.2216.0716.70
FLOFlowers Food20190530A5.005.941.691.964.253.99
FLOTiShares Floa20190530ETF1.961.281.121.230.160.06
FLOWSPX FLOW, In20190530A27.5810.404.185.896.234.51
FLQDFranklin Lib20190530ETF21.526.122.516.123.620.00
FLQEFranklin Lib20190530ETF43.0749.1565.1865.18-16.02-16.02
FLQGFranklin Lib20190530ETF22.8422.0822.0822.080.000.00
FLQHFranklin Lib20190530ETF32.0332.4932.4932.490.000.00
FLQLFranklin Lib20190530ETF9.855.004.915.000.090.00
FLQMFranklin Lib20190530ETF15.2377.3777.3777.370.000.00
FLQSFranklin Lib20190530ETF17.7313.4214.5713.73-1.15-0.31
FLRFluor Corpor20190530A4.703.28-0.321.133.602.15
FLRNSPDR Bloombe20190530ETF3.261.511.511.510.000.00
FLRTPacific Glob20190530ETF114.0923.90-53.91-53.9177.8177.81
FLRUFranklin FTS20190530ETF93.2262.1762.1762.170.000.00
FLSFlowserve Co20190530A5.332.770.420.912.341.85
FLSAFranklin FTS20190530ETF29.8615.2415.2415.240.000.00
FLSWFranklin FTS20190530ETF101.5940.6940.6940.690.000.00
FLTFleetCor Tec20190530A7.403.320.831.282.492.03
FLTBFidelity Lim20190530ETF7.794.904.604.600.300.30
FLTRVanEck Vecto20190530ETF5.153.663.553.550.100.10
FLTWFranklin FTS20190530ETF136.5268.1668.1668.160.000.00
FLWS1-800-FLOWER20190530A14.2820.451.924.4418.5616.04
FLXNFlexion Ther20190530A24.2520.508.448.5412.0611.96
FLXSFlexsteel In20190530A197.86116.2181.0492.1335.1724.08
FLZAFranklin FTS20190530ETF30.81
FMiShares MSCI20190530ETF18.807.636.217.101.420.54
FMAOFarmers & Me20190530A278.68142.76136.53133.716.239.05
FMATFidelity MSC20190530ETF7.102.865.555.44-2.69-2.58
FMBFirst Trust20190530ETF6.323.152.582.660.570.48
FMBHFirst Mid Ba20190530A123.2362.7254.6757.108.055.62
FMBIFirst Midwes20190530A9.2628.820.060.0928.8028.90
FMCFMC Corporat20190530A5.622.520.750.631.771.90
FMCIForum Merger20190530A33.85
FMFFirst Trust20190530ETF56.4444.6344.6344.630.000.00
FMHIFirst Trust20190530ETF40.1833.4733.4333.430.040.04
FMKFirst Trust20190530ETF29.9612.5313.4612.53-0.930.00
FMNBFarmers Nati20190530A56.8229.9211.2412.5118.6817.41
FNFabrinet20190530A20.708.702.953.205.755.50
FNBF.N.B. Corp20190530A9.019.022.983.806.045.22
FNCBFNCB Bancorp20190530A191.74102.96103.93102.47-0.970.49
FNCLFidelity MSC20190530ETF4.043.560.591.693.021.92
FNDFloor & Deco20190530A14.026.943.473.663.473.27
FNDASchwab Funda20190530ETF5.043.452.441.111.012.34
FNDBSchwab Funda20190530ETF18.197.527.998.09-0.47-0.57
FNDCSchwab Funda20190530ETF10.266.864.896.431.970.43
FNDESchwab Funda20190530ETF5.925.916.651.15-0.744.76
FNDFSchwab Funda20190530ETF4.793.882.704.131.18-0.25
FNDXSchwab Funda20190530ETF3.614.884.574.420.310.47
FNFFidelity Nat20190530A5.764.062.122.051.942.01
FNGDMicroSectors20190530ETN14.407.523.313.854.223.67
FNGOMicroSectors20190530ETN66.99119.02119.02119.020.000.00
FNGUMicroSectors20190530ETN13.239.095.045.874.053.22
FNGZMicroSectors20190530ETN50.8896.0987.3387.438.768.66
FNHCFedNat Holdi20190530A71.0432.8128.6728.914.143.90
FNIFirst Trust20190530ETF15.299.4810.2110.26-0.72-0.78
FNJNFinjan Holdi20190530A102.2062.9247.6342.7415.2920.18
FNKFirst Trust20190530ETF38.7920.6318.5320.592.100.05
FNKOFunko, Inc.20190530A21.5213.827.005.236.838.59
FNLCFirst Bancor20190530A184.7767.4549.1949.3718.2618.08
FNVFranco-Nevad20190530A4.722.870.510.572.362.30
FNWBFirst Northw20190530A78.6943.00-21.80-19.9264.8062.92
FNXFirst Trust20190530ETF14.068.698.488.440.220.25
FNYFirst Trust20190530ETF40.5550.4250.5050.29-0.090.12
FOCSFocus Financ20190530A46.0917.678.378.289.309.39
FOEFerro Corpor20190530A17.337.783.593.034.184.75
FOLDAmicus Thera20190530A10.4410.550.762.999.797.56
FONRFonar Corpor20190530A78.4770.6853.3659.8717.3210.81
FORForestar Gro20190530A100.6348.9430.0037.5618.9411.38
FORDForward Indu20190530A184.6595.0288.6988.696.336.33
FORKFuling Globa20190530A529.02351.21130.13171.91221.07179.30
FORMFormFactor I20190530A20.6014.472.052.3612.4212.10
FOSLFossil Group20190530A12.8910.29-0.970.5211.259.76
FOVLiShares Focu20190530ETF14.69
FOXFox Corporat20190530A3.372.550.020.312.532.24
FOXAFox Corporat20190530A3.173.030.701.162.331.88
FOXFFox Factory20190530A28.3712.084.124.157.957.93
FPAFirst Trust20190530ETF146.57102.88102.88102.880.000.00
FPACFar Point Ac20190530A59.64
FPAYFlexShopper,20190530A96.65218.56162.44162.7056.1255.86
FPEFirst Trust20190530ETF5.285.024.124.300.900.72
FPEIFirst Trust20190530ETF33.0016.4816.4816.480.000.00
FPHFive Point H20190530A47.4931.7130.1928.631.523.08
FPIFarmland Par20190530A31.3019.138.6011.0610.538.07
FPRXFive Prime T20190530A38.9342.423.816.9038.6135.53
FPXFirst Trust20190530ETF3.912.121.761.480.360.65
FPXEFirst Trust20190530ETF14.57
FPXIFirst Trust20190530ETF48.2818.8918.8918.890.000.00
FQALFidelity Qua20190530ETF6.962.872.162.610.710.26
FRFirst Indust20190530A6.413.60-0.57-0.604.194.21
FRAFFranklin Fin20190530A125.5198.81101.96101.96-3.15-3.15
FRAKVanEck Vecto20190530ETF44.5419.2712.9317.086.352.19
FRANFrancesca''s20190530A211.91166.64152.79146.2613.8520.38
FRBAFirst Bank20190530A62.7731.8128.8527.992.963.82
FRBKRepublic Fir20190530A41.8129.3416.3715.7112.9713.62
FRCFirst Republ20190530A7.184.071.491.972.582.09
FRDFriedman Ind20190530A214.16160.20144.14143.6116.0616.59
FRDMFreedom 10020190530ETF48.8041.5941.5941.590.000.00
FRELFidelity MSC20190530ETF6.693.473.503.37-0.030.11
FRGIFiesta Resta20190530A29.3813.596.9810.306.613.29
FRIFirst Trust20190530ETF7.394.013.614.090.40-0.08
FRLGLarge Cap Gr20190530ETN60.1432.5631.6631.880.900.68
FRMEFirst Mercha20190530A18.517.941.511.986.445.97
FROFrontline Lt20190530A13.2010.062.452.927.627.14
FRPHFRP Holdings20190530A160.54146.59117.31130.4229.2816.17
FRPTFreshpet, In20190530A28.8239.384.808.7334.5830.65
FRTFederal Real20190530A8.853.641.161.412.472.23
FRTAForterra, In20190530A89.4926.9813.8815.4513.1011.53
FSBFranklin Fin20190530A54.1326.1216.5818.099.548.03
FSBCFSB Bancorp,20190530A1604.28
FSBWFS Bancorp,20190530A146.3431.7531.0831.610.670.14
FSCTForeScout Te20190530A34.4326.677.4819.6319.187.03
FSFGFirst Saving20190530A340.27133.81110.66113.0723.1520.74
FSIFlexible Sol20190530A133.5381.1762.5367.3918.6313.78
FSKFS KKR Capit20190530A17.4411.8010.6710.271.021.38
FSLRFirst Solar,20190530A8.735.941.142.474.803.47
FSLYFastly, Inc.20190530A34.3120.9818.7518.492.242.50
FSMFORTUNA Silv20190530A41.3335.2718.4121.5116.7513.66
FSMBFirst Trust20190530ETF39.2631.6231.6231.620.000.00
FSMDFidelity Sma20190530ETF20.4816.7316.3316.330.400.40
FSPFranklin Str20190530A28.6313.674.895.298.778.38
FSSFederal Sign20190530A12.958.320.783.457.544.87
FSTAFidelity MSC20190530ETF4.3112.036.1411.075.890.96
FSTRFoster (Lb)20190530A61.6826.928.809.6118.1217.31
FSVFirstService20190530A18.968.633.834.864.803.77
FSZFirst Trust20190530ETF44.9334.9528.0328.036.936.93
FTAFirst Trust20190530ETF3.802.561.582.490.990.07
FTACFinTech Acqu20190530A79.0645.6340.5740.575.065.06
FTAGFirst Trust20190530ETF37.4315.888.248.247.647.64
FTAIFortress Tra20190530A24.3212.727.2110.285.512.44
FTCFirst Trust20190530ETF5.712.901.962.190.940.71
FTCHFarfetch Lim20190530A11.129.555.836.703.722.87
FTCSFirst Trust20190530ETF2.953.212.232.290.980.93
FTDRfrontdoor, i20190530A23.937.355.465.871.891.48
FTECFidelity MSC20190530ETF3.082.440.400.402.032.03
FTEKFuel Tech, I20190530A98.34185.56180.96180.804.604.76
FTFTFuture FinTe20190530A303.98565.86513.49494.1252.3771.74
FTGCFirst Trust20190530ETF19.6411.3411.5311.38-0.19-0.05
FTHIFirst Trust20190530ETF23.5917.8818.0217.83-0.140.05
FTITechnipFMC p20190530A4.664.190.741.313.442.87
FTKFlotek Indus20190530A36.5129.7118.1818.4411.5311.27
FTLBFirst Trust20190530ETF22.2312.989.689.683.293.29
FTLSFirst Trust20190530ETF16.8319.1719.5219.43-0.35-0.26
FTNTFortinet, In20190530A6.173.732.242.491.491.24
FTRFrontier Com20190530A52.9852.5236.1338.6016.4013.93
FTRIFirst Trust20190530ETF153.58118.41118.41118.410.000.00
FTSFortis Inc.20190530A2.713.813.904.00-0.09-0.18
FTSDFranklin Lib20190530ETF6.787.267.267.260.000.00
FTSIFTS Internat20190530A37.7117.887.626.2710.2611.61
FTSLFirst Trust20190530ETF3.311.88-0.44-0.302.312.18
FTSMFirst Trust20190530ETF1.671.201.261.27-0.06-0.07
FTVFortive Corp20190530A4.702.161.151.331.010.84
FTXDFirst Trust20190530ETF31.6421.1421.1421.140.000.00
FTXGFirst Trust20190530ETF45.9734.1534.1534.150.000.00
FTXHFirst Trust20190530ETF70.4340.5036.8236.823.683.68
FTXLFirst Trust20190530ETF57.8931.8923.6724.908.226.99
FTXNFirst Trust20190530ETF59.3337.9732.8932.895.085.08
FTXOFirst Trust20190530ETF6.564.872.822.542.052.33
FTXRFirst Trust20190530ETF12.1110.9210.9210.920.000.00
FUDE-TRACS UBS20190530ETN88.05
FULH.B. Fuller20190530A17.235.582.602.852.972.72
FULTFulton Finan20190530A6.755.640.660.994.974.65
FUMBFirst Trust20190530ETF25.01
FUNCedar Fair,20190530A18.738.913.736.695.192.23
FUNCFirst United20190530A106.3749.8645.2846.474.583.38
FUNDSprott Focus20190530A55.0534.5034.2736.020.22-1.53
FUSBFirst US Ban20190530A125.3178.6142.0542.0536.5636.56
FUTProShares Ma20190530ETF23.7430.1330.1330.130.000.00
FUTYFidelity MSC20190530ETF4.139.241.291.207.958.04
FUVArcimoto, In20190530A208.03137.32128.55128.848.788.48
FVFirst Trust20190530ETF8.078.134.224.363.923.77
FVALFidelity Val20190530ETF14.6712.08-6.61-6.4118.7018.49
FVCFirst Trust20190530ETF28.9912.1411.8411.840.300.30
FVCBFVCBankcorp,20190530A51.4936.4731.1132.855.363.62
FVDFirst Trust20190530ETF3.364.281.391.712.892.57
FVEFive Star Se20190530A634.32441.02445.02445.02-3.99-3.99
FVLFirst TrustV20190530ETF24.4421.1421.1421.140.000.00
FWDBAdvisorShare20190530ETF86.2557.2657.2657.260.000.00
FWONALiberty Medi20190530A34.1821.0311.3911.529.649.51
FWONKLiberty Medi20190530A15.297.070.491.346.595.74
FWRDForward Air20190530A17.6811.955.055.426.906.52
FXDFirst Trust20190530ETF6.044.544.414.420.130.12
FXGFirst Trust20190530ETF10.436.355.696.480.66-0.13
FXHFirst Trust20190530ETF7.343.995.274.18-1.28-0.19
FXIiShares Chin20190530ETF2.472.671.231.481.441.19
FXLFirst Trust20190530ETF4.302.650.831.061.821.59
FXNFirst Trust20190530ETF10.108.587.027.521.571.06
FXNCFIRST NATL C20190530A784.86589.21777.89777.89-188.68-188.68
FXOFirst Trust20190530ETF5.115.531.522.914.012.62
FXPProShares Ul20190530ETF5.113.490.130.123.363.37
FXRFirst Trust20190530ETF6.994.282.753.321.530.96
FXUFirst Trust20190530ETF6.174.72-1.69-3.376.408.09
FXZFirst Trust20190530ETF8.627.824.532.473.295.35
FYCFirst Trust20190530ETF17.0612.4711.9712.130.490.34
FYLDCambria Fore20190530ETF87.5346.1946.1946.190.000.00
FYTFirst Trust20190530ETF48.4930.2028.6028.911.591.29
FYXFirst Trust20190530ETF13.517.697.277.280.420.41
GGENPACT LIMI20190530A4.503.583.032.900.540.68
GAACambria Glob20190530ETF33.3857.1814.6516.2842.5340.90
GABCGerman Ameri20190530A39.6716.714.734.9211.9711.78
GAIAGaia, Inc. C20190530A56.3030.025.225.8624.8024.16
GAINGladstone In20190530A22.1320.0518.3217.931.742.13
GALSPDR SSgA Gl20190530ETF26.6115.1314.2713.420.861.71
GALTGalectin The20190530A55.5242.743.967.0138.7835.73
GAMRETFMG Video20190530ETF41.8023.7914.0815.909.707.88
GARSGarrison Cap20190530A36.9264.02-6.195.6470.2158.38
GASSStealthGas,20190530A56.6123.1851.6058.74-28.43-35.56
GATXGATX Corpora20190530A20.728.001.422.466.585.54
GAZiPath Series20190530ETN58.41345.82-11.19-130.74357.01476.56
GBCIGlacier Banc20190530A18.746.423.213.203.223.22
GBDCGolub Capita20190530A11.746.455.175.221.281.24
GBFiShares Gove20190530ETF13.996.566.546.540.030.03
GBILGoldman Sach20190530ETF1.200.740.710.710.030.03
GBLGAMCO Invest20190530A183.4678.9264.5568.3714.3710.55
GBLIGlobal Indem20190530A352.11189.88126.17114.3663.7175.52
GBRNew Concept20190530A209.60135.9461.6078.0274.3457.92
GBTGlobal Blood20190530A23.6311.825.687.756.144.07
GBUYGoldman Sach20190530ETF19.0618.1510.0510.058.098.10
GBXThe Greenbri20190530A18.289.264.314.674.964.60
GCAPGain Capital20190530A38.6825.5013.3913.6712.1211.83
GCBCGreene Count20190530A322.40113.95113.92113.920.030.03
GCEClaymore/Rob20190530ETN1674.29
GCIGannett Co.,20190530A14.6126.7433.3218.85-6.587.87
GCOGenesco Inc.20190530A22.8526.185.319.5920.8716.59
GCOWPacer Global20190530ETF64.1435.1132.5432.542.572.57
GCPGCP Applied20190530A13.045.852.822.993.042.86
GDGeneral Dyna20190530A5.373.581.271.812.301.77
GDATGoldman Sach20190530ETF18.6318.7318.9818.47-0.250.26
GDDYGoDaddy Inc20190530A6.134.042.142.591.901.45
GDENGolden Enter20190530A44.5819.8410.7912.489.067.37
GDNAGoldman Sach20190530ETF19.0512.29-3.151.9715.4410.32
GDOTGreen Dot Co20190530A17.128.953.303.875.655.08
GDPGoodrich Pet20190530A135.9947.2037.6838.029.529.17
GDVDPrincipal Ac20190530ETF105.1484.9884.9984.98-0.010.01
GDXVanEck Vecto20190530ETF4.854.041.401.702.642.34
GDXJVanEck Vecto20190530ETF3.542.930.470.532.472.40
GEGeneral Elec20190530A10.639.543.484.346.065.20
GECGreat Elm Ca20190530A262.49193.61177.80187.6915.815.92
GECCGreat Elm Ca20190530A78.7033.9032.5132.221.391.69
GEFGreif, Inc.20190530A29.8110.492.993.407.507.09
GEFBGreif, Inc.20190530A101.1445.4239.6338.155.797.27
GELGenesis Ener20190530A12.848.010.101.007.917.02
GEMGoldman Sach20190530ETF16.546.185.045.971.140.21
GENGenesis Heal20190530A89.7066.8238.0338.4228.7928.40
GENCGencor Indus20190530A157.05104.7191.2492.1213.4612.59
GENYPrincipal Mi20190530ETF761.08555.57555.57555.570.000.00
GEOThe GEO Grou20190530A12.997.170.462.396.724.78
GEOSGeospace Tec20190530A114.2349.1213.7816.3735.3432.75
GERNGeron Corp20190530A71.2661.1940.8223.4920.3737.70
GESGuess?, Inc.20190530A7.166.131.412.394.723.74
GEVOGevo, Inc.20190530A67.9859.8448.5444.1111.3015.73
GFEDGuaranty Fed20190530A350.52353.94353.94353.940.000.00
GFFGriffon Corp20190530A28.6812.184.095.268.096.92
GFINGoldman Sach20190530ETF18.8512.339.899.782.442.55
GFNGeneral Fina20190530A151.2673.8763.6965.0710.198.80
GGGGraco Inc20190530A9.445.792.952.752.843.04
GHGuardant Hea20190530A33.8018.686.657.5712.0411.12
GHCGRAHAM HOLDI20190530A42.9820.2415.6117.504.752.80
GHLGreenhill &20190530A23.6910.592.212.158.398.44
GHMGraham Corpo20190530A397.52124.03112.76118.4311.275.59
GHSIGuardion Hea20190530A903.09639.79608.46610.5231.3329.27
GHYBGoldman Sach20190530ETF9.748.234.098.194.140.04
GHYGiShares US &20190530ETF21.4922.0835.1334.54-13.05-12.46
GIBCGI Inc.20190530A3.902.38-0.250.882.631.49
GIFIGulf Island20190530A349.78131.15112.96115.5618.1915.59
GIGBGoldman Sach20190530ETF10.276.066.036.060.030.00
GIGESoFi Gig Eco20190530ETF37.7528.3629.1728.50-0.82-0.14
GIGMGigaMedia Lt20190530A253.55221.6995.49174.95126.1946.73
GIISPDR S&P Glo20190530ETF11.074.805.005.05-0.21-0.25
GIIIG-Iii Appare20190530A13.479.070.412.058.657.02
GILGildan Activ20190530A3.032.451.081.051.371.40
GILDGilead Scien20190530A1.876.471.742.614.743.88
GILTGilat Satell20190530A60.0031.3224.6524.436.676.89
GISGeneral Mill20190530A2.192.241.221.521.010.72
GKOSGlaukos Corp20190530A35.4310.266.445.483.824.79
GLADGladstone Ca20190530A27.4655.559.0511.6546.4943.90
GLBSGlobus Marit20190530A125.3670.5657.6653.7212.9016.85
GLBYWisdomTree Y20190530ETF53.38
GLBZGlen Burnie20190530A486.37420.12420.12420.120.000.00
GLDDGreat Lakes20190530A16.1727.04-0.627.7727.6919.30
GLDICredit Suiss20190530ETF40.5421.409.999.9911.4111.41
GLGTD Holdings,20190530A161.82117.1699.8897.7717.2919.40
GLIBAGCI Liberty,20190530A16.566.674.695.341.991.33
GLIFAGFiQ Global20190530ETF569.29
GLMDGalmed Pharm20190530A124.3760.77-2.62-0.9663.3961.73
GLNGGolar LNG Lt20190530A16.1036.1325.7126.9510.429.18
GLOBGLOBANT S.A.20190530A26.459.145.695.683.453.46
GLOGGASLOG LTD20190530A18.4710.102.563.367.546.74
GLOPGASLOG PARTN20190530A28.6915.406.917.548.497.86
GLPGlobal Partn20190530A14.9610.448.819.051.621.39
GLPIGaming and L20190530A5.083.180.550.432.642.75
GLREGreenlight C20190530A39.5524.357.415.8516.9418.49
GLTGlatfelter20190530A24.1910.191.872.958.327.23
GLUUGlu Mobile I20190530A12.9413.253.013.2510.2410.00
GLWCorning Inco20190530A3.622.720.280.742.431.98
GLYCGlycoMimetic20190530A39.6913.181.421.5111.7611.67
GMGeneral Moto20190530A2.9431.9630.6729.451.452.65
GMANGoldman Sach20190530ETF19.337.655.917.711.73-0.06
GMDAGamida Cell20190530A599.91375.63370.84370.844.794.79
GMEGameStop Cor20190530A13.3210.802.973.517.837.29
GMEDGLOBUS MEDIC20190530A17.496.173.243.152.933.01
GMFSPDR S&P Eme20190530ETF29.3522.2524.2823.10-2.04-0.86
GMHIGores Metrop20190530A141.410.00
GMLPGolar LNG Pa20190530A23.0924.3213.138.1311.1916.18
GMOGeneral Moly20190530A111.02112.8967.3569.6545.5543.24
GMOMCambria Glob20190530ETF30.8979.1674.2874.234.884.93
GMREGlobal Medic20190530A18.9811.172.483.028.698.15
GMSGMS Inc.20190530A17.188.56-0.252.648.815.92
GNCGNC Holdings20190530A68.3947.5731.8332.2515.7415.32
GNCAGenocea Bios20190530A214.06133.5188.6099.1044.9134.41
GNEGENIE ENERGY20190530A31.9819.574.394.1815.1815.39
GNKGENCO SHIPPI20190530A42.7327.3512.6213.7814.7313.57
GNLGlobal Net L20190530A6.245.100.581.164.533.94
GNLNGreenlane Ho20190530A77.4875.3149.0552.2226.2623.08
GNMAiShares GNMA20190530ETF13.028.908.698.870.210.02
GNMKGenMark Diag20190530A32.97107.10-11.66-17.80118.75124.90
GNOMGlobal X Gen20190530ETF30.1323.6720.2620.263.413.41
GNPXGenprex, Inc20190530A335.34223.46189.71189.7133.7533.75
GNRSPDR S&P Glo20190530ETF12.628.638.147.100.491.53
GNRCGENERAC HOLD20190530A18.346.392.763.493.632.90
GNTXGentex Corp20190530A4.809.430.502.558.936.89
GNTYGuaranty Ban20190530A128.6683.5767.2370.3916.3413.18
GNUSGenius Brand20190530A224.60163.68159.89140.313.7923.38
GNWGenworth Fin20190530A31.6627.9310.7112.6617.2315.28
GOATVanEck Vecto20190530ETF61.6297.5197.5197.510.000.00
GOAUUS Global GO20190530ETF65.1132.2933.4433.44-1.15-1.15
GOEXGlobal X Gol20190530ETF131.6475.3170.1770.175.155.15
GOGLGolden Ocean20190530A35.7258.6623.4416.1035.2342.56
GOGOGogo Inc.20190530A19.9424.4312.4416.4512.028.02
GOLDBarrick Gold20190530A8.506.812.092.464.714.35
GOLFAcushnet Hol20190530A18.748.813.313.715.505.10
GOODGladstone Co20190530A18.839.685.175.154.514.53
GOOGAlphabet Inc20190530A5.443.211.711.721.501.49
GOOGLAlphabet Inc20190530A6.153.240.771.352.461.89
GOOSCanada Goose20190530A6.094.11-0.670.714.783.40
GOROGold Resourc20190530A38.7523.7817.6218.036.165.75
GOSSGossamer Bio20190530A99.5749.0217.8137.0731.2111.95
GOVTiShares U.S.20190530ETF3.932.672.192.270.480.40
GPAQGordon Point20190530A156.5770.8717.0517.0553.8253.82
GPCGenuine Part20190530A5.382.400.600.671.801.73
GPIGroup 1 Auto20190530A32.6112.739.699.913.042.82
GPKGraphic Pack20190530A8.046.361.552.054.814.30
GPLGreat Panthe20190530A64.4447.0642.2743.614.793.45
GPMTGranite Poin20190530A5.754.691.091.333.603.36
GPNGlobal Payme20190530A5.193.29-0.110.753.402.54
GPORGulfport Ene20190530A17.9415.255.205.9210.059.33
GPREGreen Plains20190530A15.0910.613.073.907.546.71
GPRKGEOPARK LIMI20190530A26.8415.185.216.219.979.00
GPROGoPro, Inc.20190530A15.4014.073.925.3710.158.71
GPSThe Gap, Inc20190530A5.565.222.342.652.882.57
GPXGP Strategie20190530A50.3020.226.179.9214.0510.30
GQREFlexShares G20190530ETF9.027.939.169.16-1.23-1.23
GRAW.R. Grace &20190530A8.072.962.532.080.430.87
GRAFGraf Industr20190530A30.20
GRBKGreen Brick20190530A131.0337.6617.0418.9220.6318.74
GRCThe Gorman-R20190530A112.8848.5737.9737.8810.6010.69
GREKGlobal X MSC20190530ETF11.7512.7111.5312.041.170.66
GRESIQ ARB Globa20190530ETF16.386.386.275.520.110.86
GRIDFirst Trust20190530ETF19.6710.109.9910.100.110.00
GRIFGriffin Indu20190530A472.09157.90151.94151.945.965.96
GRINGrindrod Shi20190530A92.6499.64-0.64-0.64100.28100.28
GRMNGarmin Ltd20190530A4.653.110.540.502.572.61
GRNBVanEck Vecto20190530ETF25.4610.3510.3510.350.000.00
GRNQGreenpro Cap20190530A2551.281631.43375.721627.831255.713.60
GROWUS Global In20190530A179.04113.4878.0581.6035.4431.89
GRPNGroupon, Inc20190530A28.4322.717.218.0115.5014.68
GRTSGritstone On20190530A56.2636.557.669.9428.8926.61
GRUAB Svensk Ek20190530ETN205.4496.50-10.21-10.27106.71106.77
GRUBGRUBHUB INC.20190530A7.414.260.350.893.913.38
GSGoldman Sach20190530A3.892.560.831.161.731.40
GSATGlobalstar,20190530A43.1498.1043.6724.8154.4373.29
GSBGlobalSCAPE,20190530A72.5936.4620.9223.4115.5413.06
GSBCGreat Southe20190530A88.1530.2219.0717.4311.1512.78
GSCGS Connect S20190530ETN88.47
GSEUGoldman Sach20190530ETF60.5040.1939.4440.880.75-0.68
GSEWGoldman Sach20190530ETF14.887.447.356.680.080.76
GSHDGoosehead In20190530A68.5823.6413.9715.059.688.59
GSIEGoldman Sach20190530ETF12.928.968.779.440.19-0.48
GSITGSI Technolo20190530A87.0246.4225.5322.9720.8923.45
GSJYGoldman Sach20190530ETF46.5435.9235.6235.700.300.22
GSKYGreenSky, In20190530A11.908.203.074.435.133.77
GSLGlobal Ship20190530A347.42147.7429.2366.05118.5181.69
GSLCGoldman Sach20190530ETF4.483.642.331.721.321.92
GSMFerroglobe P20190530A69.6642.2623.4726.5718.8015.69
GSPBarclays Ban20190530ETN19.7518.4418.0218.130.420.32
GSSGolden Star20190530A39.3328.828.807.4620.0221.36
GSSCGS ActiveBet20190530ETF23.3723.2622.0121.811.251.45
GSSTGoldman Sach20190530ETF63.369.93-23.81-23.8133.7433.74
GSUMGridsum Hold20190530A440.05199.55198.52203.031.03-3.48
GSVGold Standar20190530A105.57107.41100.6088.616.8018.80
GSYInvesco Ultr20190530ETF1.991.081.031.050.050.04
GTGoodyear Tir20190530A7.277.492.382.435.115.06
GTEGran Tierra20190530A50.7645.1621.6622.6123.5022.55
GTESGates Indust20190530A24.4813.63-10.86-7.9624.4821.59
GTHXG1 Therapeut20190530A60.4325.7915.8117.279.988.52
GTIMGood Times R20190530A289.6691.08122.04110.36-30.95-19.28
GTIPGoldman Sach20190530ETF5.263.913.683.910.230.00
GTLSChart Indust20190530A32.1313.228.839.854.393.37
GTNGray Televis20190530A13.006.332.162.644.163.69
GTNAGray Televis20190530A64.9364.8664.8664.860.000.00
GTOInvesco Tota20190530ETF15.717.006.977.000.030.00
GTSTriple-S Man20190530A51.1317.35-0.601.3017.9516.04
GTTGTT Communic20190530A31.4313.819.5010.784.313.04
GTXGarrett Moti20190530A15.257.153.343.713.813.44
GTYGetty Realty20190530A24.098.55-1.19-1.309.759.85
GTYHGTY Technolo20190530A129.3827.2720.0420.277.237.01
GUDBSage ESG Int20190530ETF43.5113.9713.9713.970.000.00
GULFWisdomTree20190530ETF175.2751.3361.5161.72-10.18-10.39
GUNRFlexShares G20190530ETF3.633.491.773.471.720.03
GUREGulf Resourc20190530A458.82221.87174.43184.8547.4437.02
GURUGlobal X Gur20190530ETF15.2332.2412.1812.1820.0620.06
GUSHDirexion Dai20190530ETF15.3113.698.1010.025.593.68
GVGoldfield Co20190530A187.35111.1691.2692.2119.9018.95
GVAGranite Cons20190530A12.835.592.101.653.493.94
GVALCambria Glob20190530ETF20.0520.8716.3319.154.541.72
GVIiShares Inte20190530ETF4.212.622.402.420.220.20
GVIPGoldman Sach20190530ETF15.995.823.433.622.392.20
GVPGSE Systems,20190530A216.12109.2780.4892.1628.7917.11
GWBGreat Wester20190530A15.335.181.031.234.153.96
GWGHGWG Holdings20190530A693.87233.59146.11176.1787.4957.42
GWREGUIDEWIRE SO20190530A12.186.263.664.232.602.03
GWRSGlobal Water20190530A174.39142.50141.74141.780.760.72
GWWW.W. Grainge20190530A8.633.900.981.362.922.54
GWXSPDR S&P Int20190530ETF17.4011.7711.0011.220.770.55
GXCSPDR S&P Chi20190530ETF5.603.210.362.142.841.06
GXFGlobal X FTS20190530ETF237.79116.60116.60116.600.000.00
GXGGlobal X MSC20190530ETF72.17134.4430.3630.36104.08104.08
GYLDArrow Dow Jo20190530ETF61.9934.3942.5642.56-8.17-8.17
GYROGyrodyne, LL20190530A997.26256.35202.03220.3254.3336.03
HHyatt Hotels20190530A12.455.201.992.383.212.81
HAHawaiian Hol20190530A11.578.541.484.377.064.17
HACKETFMG Prime20190530ETF12.166.874.107.342.77-0.48
HAEHaemonetics20190530A18.417.093.333.933.763.16
HAFCHanmi Financ20190530A23.719.743.334.296.415.44
HAINHain Celesti20190530A9.299.733.273.816.475.94
HALHalliburton20190530A4.514.231.131.373.102.86
HALLHallmark Fin20190530A91.2346.4830.5631.2715.9215.21
HALOHalozyme The20190530A13.7116.677.893.788.7912.90
HAPVanEck Vecto20190530ETF24.374.664.034.190.630.47
HARPHarpoon Ther20190530A401.32157.84152.99153.164.854.68
HASHasbro, Inc.20190530A7.559.280.650.258.649.03
HASIHANNON ARMST20190530A10.345.382.991.912.393.48
HAUDiShares Curr20190530ETF703.95
HAUZXtrackers In20190530ETF39.3236.5736.5736.570.000.00
HAWXiShares Curr20190530ETF27.8613.8913.9713.97-0.08-0.08
HAYNHaynes Inter20190530A108.2255.5131.8436.4723.6719.05
HBANHuntington B20190530A7.6910.504.715.275.815.25
HBBHamilton Bea20190530A143.2470.1240.0444.0930.0726.03
HBCPHome Bancorp20190530A112.5333.7926.0525.947.747.84
HBIHanesbrands,20190530A6.645.212.222.052.993.16
HBIOHarvard Bios20190530A83.5638.8914.8728.9224.019.96
HBMHudbay Miner20190530A20.4417.286.287.2911.0610.04
HBMDHoward Banco20190530A349.84124.18121.93121.582.252.60
HBNCHorizon Banc20190530A26.5315.09-10.87-5.9325.9621.02
HBPHuttig Build20190530A1489.45695.84687.36687.368.478.47
HCAHCA Healthca20190530A6.883.190.981.332.211.87
HCACHennessy Cap20190530A91.84157.05156.98156.980.070.07
HCAPHarvest Capi20190530A122.3284.9164.5264.5220.3920.39
HCCWarrior Met20190530A14.955.712.853.772.861.94
HCCHHL Acquisiti20190530A263.44
HCCIHeritage-Cry20190530A58.5938.8912.9514.6125.9424.28
HCFTHunt Compani20190530A63.7456.9853.2153.553.783.43
HCHCHC2 Holdings20190530A54.9734.2710.1317.4224.1416.85
HCIHCI Group, I20190530A67.6830.6218.1018.7612.5211.86
HCKTHackett Grou20190530A23.0810.65-0.77-1.1011.4111.75
HCSGHealthcare S20190530A8.756.39-0.031.136.425.26
HDHome Depot,20190530A2.822.471.101.351.361.12
HDAWXtrackers MS20190530ETF63.3536.5836.5836.580.000.00
HDEFXtrackers MS20190530ETF28.955.037.145.05-2.11-0.02
HDGProShares He20190530ETF15.537.077.077.070.000.00
HDGEAdvisorShare20190530ETF26.7317.606.807.5910.8010.00
HDMVFirst Trust20190530ETF51.5626.3926.4826.39-0.090.00
HDSHD Supply Ho20190530A5.552.960.891.282.071.67
HDSNHudson Techn20190530A74.3698.63-8.9837.34107.6161.29
HDViShares Core20190530ETF1.551.310.920.540.390.77
HEHawaiian Ele20190530A7.383.910.931.172.982.74
HEARTurtle Beach20190530A25.4717.115.636.2611.4810.85
HEBTHebron Techn20190530A979.50497.26312.56312.56184.70184.70
HECOStrategy Sha20190530ETF16.9013.3213.3113.310.020.02
HEDJWisdomTree E20190530ETF1.725.324.984.940.340.41
HEEMiShares Curr20190530ETF19.848.487.467.351.021.13
HEESH&E Equipmen20190530A30.6624.6414.2014.4510.4410.19
HEFAiShares Curr20190530ETF3.492.902.872.630.030.28
HEIHEICO Corpor20190530A9.585.693.173.502.512.18
HEIAHEICO CORP C20190530A15.005.871.782.604.083.26
HELEHelen Of Tro20190530A26.296.121.911.944.214.18
HEPHolly Energy20190530A21.0014.306.906.677.407.63
HERDPacer Cash C20190530ETF36.5014.1014.1014.100.000.00
HESHess Corpora20190530A5.332.830.621.462.211.37
HESMHess Midstre20190530A91.0117.9521.9121.94-3.96-3.99
HEWCiShares Curr20190530ETF40.78224.33224.33224.330.000.00
HEWGiShares Curr20190530ETF4.273.762.622.791.140.97
HEWIiShares Curr20190530ETF15.3612.3112.3112.310.000.00
HEWJiShares Curr20190530ETF3.373.251.862.121.381.12
HEWLiShares Curr20190530ETF21.10
HEWPiShares Curr20190530ETF104.4616.0116.0116.010.000.00
HEWUiShares Curr20190530ETF28.9513.1815.1711.97-1.991.21
HEWWiShares Curr20190530ETF43.0341.8829.8941.8811.990.00
HEXOHEXO Corp.20190530A14.7023.3813.3013.4010.089.99
HEZUiShares Curr20190530ETF3.402.971.121.341.851.62
HFBLHome Federal20190530A524.46241.16241.16241.160.000.00
HFCHOLLYFRONTIE20190530A5.512.950.620.842.332.12
HFFGHF Foods Gro20190530A751.10252.14191.00232.5561.1519.59
HFWAHeritage Fin20190530A17.598.525.926.332.602.19
HFXEIQ 50 Percen20190530ETF29.1921.2021.2021.200.000.00
HFXIIQ 50 Percen20190530ETF21.0713.4213.2313.450.19-0.03
HFXJIQ 50 Percen20190530ETF62.5330.1131.5530.91-1.44-0.80
HGSHChina HGS Re20190530A310.81224.78219.55219.555.235.23
HGVHilton Grand20190530A8.283.330.781.062.552.27
HHCThe Howard H20190530A19.518.444.024.654.423.79
HHHHWealthbridge20190530A100.70
HHSHarte-Hanks,20190530A284.04147.4160.4360.4386.9886.98
HIHillenbrand,20190530A12.326.324.394.281.942.04
HIBBHibbett Spor20190530A16.098.072.112.235.965.84
HIGThe Hartford20190530A2.474.022.312.241.711.78
HIHOHighway Hold20190530A534.85163.2771.6175.0991.6788.18
HIIHuntington I20190530A12.333.912.012.221.911.70
HILHill Interna20190530A281.72178.3056.7955.58121.51122.71
HIPSGraniteShare20190530ETF36.4194.8194.8194.810.000.00
HIWHighwoods Pr20190530A7.663.290.700.492.592.80
HJLIHancock Jaff20190530A188.91141.8893.12110.1948.7729.89
HJPXiShares Curr20190530ETF52.3549.9048.0449.901.860.00
HLHecla Mining20190530A77.3659.8614.2030.9845.4228.11
HLFHerbalife Nu20190530A5.052.630.761.091.871.54
HLIHoulihan Lok20190530A16.085.933.503.332.442.61
HLITHarmonic Inc20190530A22.5415.107.207.727.897.38
HLNEHamilton Lan20190530A37.6426.3712.4317.7013.938.67
HLTHilton World20190530A4.002.601.581.541.031.07
HLXHelix Energy20190530A15.3411.515.777.075.744.44
HMGHMG / Courtl20190530A43.8448.2619.7150.2328.55-1.97
HMHCHoughton Mif20190530A20.9817.293.203.0214.0914.27
HMLPHOEGH LNG PA20190530A40.5931.7419.4023.1112.348.63
HMNHorace Mann20190530A22.736.512.240.964.265.54
HMNFHMN Financia20190530A319.64223.99195.37195.3728.6328.63
HMOPHartford Mun20190530ETF21.199.249.249.240.000.00
HMSTHomeStreet,20190530A19.5012.932.703.4510.239.48
HMSYHMS Holdings20190530A17.697.030.751.686.285.35
HMTVHemisphere M20190530A77.9643.6824.0927.7219.5815.96
HNDLStrategy Sha20190530ETF16.2920.0320.0320.030.000.00
HNGRHanger Inc.20190530A33.3012.801.795.3611.017.44
HNIHNI Corporat20190530A16.617.010.661.326.355.69
HNNAHennessy Adv20190530A330.56236.53174.48237.0362.06-0.49
HNRGHallador Ene20190530A57.3433.3722.7423.6310.639.74
HOFTHooker Furni20190530A62.3232.5314.6714.9717.8617.55
HOGHarley-David20190530A5.833.54-0.211.743.751.81
HOLDAdvisorShare20190530ETF3.012.722.722.720.000.00
HOLIHollsys Auto20190530A21.2424.378.375.9016.0018.47
HOLXHologic Inc20190530A4.782.490.460.862.031.63
HOMBHome BancSha20190530A7.2613.022.092.3710.9510.67
HOMEAt Home Grou20190530A11.4810.140.811.839.338.31
HOMZHoya Capital20190530ETF25.7419.9120.4720.47-0.56-0.56
HONHoneywell In20190530A3.741.890.520.771.371.12
HONEHarborOne Ba20190530A20.7913.703.244.0410.469.66
HOOKHOOKIPA Phar20190530A280.29132.9293.2490.8939.6842.03
HOPEHope Bancorp20190530A9.107.833.564.364.273.47
HOTHHoth Therape20190530A333.72290.31181.02188.12109.28102.19
HOVHovnanian En20190530A65.6334.658.2115.1626.4419.50
HPHelmerich &20190530A9.279.081.431.937.657.16
HPEHewlett Pack20190530A7.336.512.262.974.243.53
HPPHudson Pacif20190530A5.602.830.821.142.011.69
HPQHP Inc.20190530A5.354.140.960.993.173.15
HPRHighPoint Re20190530A53.9139.2416.7112.6922.5026.50
HQYHealthEquity20190530A22.3326.4822.2022.424.284.07
HRHealthcare R20190530A5.242.310.800.971.511.35
HRBH&R Block, I20190530A3.943.291.271.402.021.89
HRCHILL-ROM HOL20190530A13.666.342.032.594.313.75
HRIHerc Holding20190530A46.0216.176.457.889.728.29
HRLHormel Foods20190530A3.092.541.261.411.271.13
HROWHarrow Healt20190530A72.5241.4311.2014.7130.2326.71
HRTGHERITAGE INS20190530A15.986.431.082.535.353.90
HRTXHeron Therap20190530A12.9214.004.044.649.969.36
HRZNHorizon Tech20190530A26.2818.599.449.869.158.73
HSCHarsco Corpo20190530A15.967.461.863.725.603.74
HSCZiShares Curr20190530ETF12.6623.1721.6321.821.541.36
HSDTHelius Medic20190530A117.5573.5159.4960.8114.0212.70
HSICHenry Schein20190530A5.3923.760.22-4.3323.5328.09
HSIIHeidrick & S20190530A35.0111.444.885.776.565.66
HSKAHeska Corp20190530A78.6132.1620.7024.7311.467.43
HSONHudson Globa20190530A289.81304.26286.78290.7017.4813.56
HSPXGlobal X S&P20190530ETF33.1813.5111.6512.101.851.40
HSRTHartford Sho20190530ETF25.5315.9315.9315.930.000.00
HSTHost Hotels20190530A5.485.18-3.341.338.523.85
HSTMHealthStream20190530A37.1621.155.275.4415.8815.71
HSYThe Hershey20190530A4.253.310.951.192.372.12
HTHersha Hospi20190530A13.026.253.563.962.702.30
HTAHEALTHCARE T20190530A3.793.010.630.502.382.51
HTABHartford Sch20190530ETF33.5433.7333.7333.730.000.00
HTBIHomeTrust Ba20190530A61.3637.6722.1025.5915.5712.08
HTBKHeritage Com20190530A20.0919.623.864.3415.7715.28
HTBXHeat Biologi20190530A287.12236.45180.51181.4655.9354.99
HTGCHercules Cap20190530A8.106.994.924.952.092.05
HTGMHTG Molecula20190530A112.5985.2248.6354.1436.5931.07
HTHHILLTOP HOLD20190530A11.964.802.262.182.542.62
HTLDHeartland Ex20190530A13.446.951.231.575.715.38
HTLFHeartland Fi20190530A32.9411.575.396.116.185.46
HTRBHartford Tot20190530ETF116.4470.6770.6770.670.000.00
HTUSHull Tactica20190530ETF43.0825.191.71-0.4223.4825.62
HTZHertz Global20190530A9.457.180.782.036.395.14
HUBBHubbell Inco20190530A15.005.092.032.493.062.60
HUBGHUB Group In20190530A23.0211.342.532.308.819.04
HUBSHUBSPOT, INC20190530A17.938.433.954.124.494.31
HUDHudson Ltd.20190530A34.6813.176.407.026.776.15
HUMHumana Inc.20190530A9.554.512.142.472.372.03
HUNHuntsman Cor20190530A5.614.421.301.003.123.42
HURCHurco Cos In20190530A104.8355.5449.7051.965.843.58
HURNHuron Consul20190530A69.1627.2219.2820.347.936.87
HUSAHouston Amer20190530A56.0559.8353.0752.976.766.86
HUSEStrategy Sha20190530ETF16.7514.3011.7411.992.552.31
HUSVFirst Trust20190530ETF10.105.735.865.79-0.13-0.06
HVBCHV Bancorp,20190530A237.6463.5963.5963.590.000.00
HVTHaverty Furn20190530A18.606.860.791.156.065.70
HVTAHaverty Furn20190530A166.88
HWBKHawthorn Ban20190530A191.3698.3498.7598.34-0.410.00
HWCHancock Whit20190530A17.8715.424.066.0411.369.38
HWCCHouston Wire20190530A163.8576.6753.0855.2323.5921.45
HWKNHawkins Inc20190530A114.6357.1346.1044.2211.0312.91
HXLHexcel Corpo20190530A9.614.171.682.252.491.93
HYHYSTER-YALE20190530A63.8423.286.266.5317.0216.76
HYDVanEck Vecto20190530ETF2.432.110.340.581.771.52
HYDBiShares Edge20190530ETF14.167.747.747.740.000.00
HYDWXtrackers Lo20190530ETF11.81
HYEMVanEck Vecto20190530ETF31.9711.329.7910.581.530.74
HYGiShares iBox20190530ETF1.171.521.101.340.420.18
HYGHiShares Inte20190530ETF6.525.295.595.64-0.31-0.36
HYGVFlexShares H20190530ETF16.6915.4215.4215.420.000.00
HYHGProShares Hi20190530ETF40.7928.2725.3225.322.952.95
HYIHXtrackers Hi20190530ETF46.4536.0815.0213.6121.0722.47
HYLBXtrackers US20190530ETF2.461.941.821.840.120.10
HYLDHigh Yield E20190530ETF24.3031.4824.3023.227.188.26
HYLSFirst Trust20190530ETF8.104.634.284.320.350.32
HYLVIQ S&P High20190530ETF10.001.820.570.571.251.25
HYMBSPDR Nuveen20190530ETF7.543.863.803.970.06-0.11
HYNDWisdomTree T20190530ETF39.9564.8658.6464.896.22-0.03
HYREHyreCar Inc.20190530A104.9866.3840.8037.6825.5828.70
HYSPIMCO 0-5 Ye20190530ETF1.522.670.500.472.162.20
HYUPXtrackers Hi20190530ETF10.2214.1414.1414.140.000.00
HYXEiShares iBox20190530ETF20.336.607.146.60-0.530.00
HYXUiShares Glob20190530ETF17.3312.3212.4412.44-0.12-0.12
HYZDWisdomTree T20190530ETF49.4435.0623.7024.2311.3610.83
HZNHorizon Glob20190530A71.1146.3626.1030.5420.2615.82
HZNPHorizon Ther20190530A12.997.433.162.924.274.50
HZOMarineMax, I20190530A25.6212.607.267.745.344.85
IINTELSAT S.20190530A15.249.152.754.306.394.85
IACIAC/InterAct20190530A14.026.954.414.682.532.27
IAGIAMGold Corp20190530A42.4135.8712.0311.1523.8224.71
IAGGiShares Core20190530ETF2.581.511.351.330.160.18
IAIiShares U.S.20190530ETF7.376.2919.0413.97-12.75-7.68
IAKiShares U.S.20190530ETF7.8517.3415.6718.681.67-1.34
IARTIntegra Life20190530A17.667.521.832.425.695.10
IATiShares U.S.20190530ETF3.368.350.831.147.527.25
IAUFiShares Gold20190530ETF30.1331.9731.9731.970.000.00
IBBiShares Nasd20190530ETF3.982.110.900.901.211.21
IBCEiShares iBon20190530ETF19.5615.0115.0115.010.000.00
IBCPIndependent20190530A22.6711.970.780.7111.1911.26
IBDInspire Corp20190530ETF51.6229.2829.2829.280.000.00
IBDDiShares iBon20190530ETF19.0314.1513.9113.910.230.23
IBDLiShares iBon20190530ETF4.722.472.292.290.180.18
IBDMiShares iBon20190530ETF5.373.543.393.430.150.11
IBDNiShares iBon20190530ETF5.794.184.164.190.01-0.02
IBDOiShares iBon20190530ETF9.915.803.413.482.392.32
IBDPiShares iBon20190530ETF8.193.705.845.93-2.14-2.23
IBDQiShares iBon20190530ETF11.416.516.126.100.390.41
IBDRiShares iBon20190530ETF13.636.706.266.250.440.45
IBDSiShares iBon20190530ETF25.2216.0715.4815.480.590.59
IBDTiShares iBon20190530ETF28.4818.0118.0118.010.000.00
IBHAiShares iBon20190530ETF10.450.100.100.100.000.00
IBHBiShares iBon20190530ETF14.6528.4832.5032.50-4.02-4.02
IBHCiShares iBon20190530ETF14.4921.0721.0721.070.000.00
IBHDiShares iBon20190530ETF14.2518.6218.6218.620.000.00
IBHEiShares iBon20190530ETF15.1514.2414.2414.240.000.00
IBIOiBio, Inc.20190530A207.92194.48165.24177.2629.2417.22
IBKCIBERIABANK C20190530A14.455.011.081.373.923.64
IBKRInteractive20190530A28.7013.386.387.877.005.51
IBMInternationa20190530A2.181.931.421.430.510.51
IBMI