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 Avg20190531A7.445.502.312.723.192.78
ETF_AvgVW ETF Avg20190531ETF2.126.235.235.321.030.94
ETN_AvgVW ETN Avg20190531ETN13.8532.2228.6028.653.623.57
AAgilent Tech20190531A3.332.031.111.070.920.96
AAAlcoa Corpor20190531A6.065.792.862.782.933.01
AAAUPerth Mint P20190531ETF10.026.273.163.153.103.11
AADRAdvisorShare20190531ETF38.8926.6025.4625.461.141.14
AALAmerican Air20190531A3.943.871.642.002.241.88
AAMCAltisource A20190531A1162.47618.88474.27527.31144.6191.57
AAMEAtlantic Ame20190531A285.45221.8659.5459.54162.32162.32
AANAaron's, Inc20190531A16.007.884.904.732.983.15
AAOIApplied Opto20190531A18.9916.860.94-0.3915.9317.25
AAONAaon Inc20190531A25.5710.071.201.318.878.77
AAPADVANCE AUTO20190531A7.443.831.451.992.371.84
AAPLApple Inc.20190531A1.121.710.951.160.750.54
AATAMERICAN ASS20190531A16.5312.712.509.6010.213.12
AAUAlmaden Mine20190531A85.8594.1986.1587.668.046.53
AAWWAtlas Air Wo20190531A23.0426.7420.1521.886.604.86
AAXJiShares MSCI20190531ETF1.582.771.771.851.000.92
AAXNAxon Enterpr20190531A10.337.072.634.364.432.70
ABAllianceBern20190531A18.2617.8211.3214.296.513.53
ABBVABBVIE INC.20190531A3.992.731.701.411.031.32
ABCAmerisourceB20190531A6.685.241.061.144.194.11
ABCBAmeris Banco20190531A12.586.351.601.924.754.44
ABEOAbeona Thera20190531A32.4527.303.074.2424.2323.06
ABGAsbury Autom20190531A27.9211.967.7910.624.171.34
ABIOARCA biophar20190531A138.3892.9882.2682.8610.7210.13
ABMABM Industri20190531A15.405.522.662.372.863.15
ABMDAbiomed Inc20190531A15.089.344.044.275.305.07
ABRArbor Realty20190531A8.306.653.274.213.372.43
ABTAbbott Labor20190531A2.532.861.821.771.051.10
ABTXAllegiance B20190531A55.2127.2120.6516.776.5610.44
ABUSArbutus Biop20190531A90.9956.8322.3817.0534.4539.79
ACAssociated C20190531A858.46119.80115.74115.734.064.07
ACAArcosa, Inc.20190531A32.4215.5710.7910.974.784.59
ACADAcadia Pharm20190531A14.439.194.374.184.835.02
ACBAurora Canna20190531A13.0612.324.275.368.056.95
ACBIAtlantic Cap20190531A23.6013.295.816.397.486.89
ACCAmerican Cam20190531A6.1411.508.878.892.632.61
ACCOAcco Brands20190531A14.4212.479.908.622.573.85
ACERAcer Therape20190531A95.4754.0135.4034.5918.6119.43
ACESALPS Clean E20190531ETF29.0142.9036.2533.076.659.83
ACGLArch Capital20190531A3.749.641.381.488.268.17
ACHCAcadia Healt20190531A15.3943.275.230.0838.3043.21
ACHVAchieve Life20190531A203.5870.5232.2427.4138.2843.11
ACIAAcacia Commu20190531A18.3310.912.407.098.513.82
ACIUAC Immune SA20190531A57.3840.7237.0234.473.706.25
ACIWACI Worldwid20190531A6.873.570.390.813.182.76
ACLSAxcelis Tech20190531A19.4311.77-0.231.4312.0010.34
ACMAecom20190531A5.233.472.222.561.250.90
ACMRACM Research20190531A81.1539.3222.7620.9616.5718.36
ACNAccenture PL20190531A4.152.872.282.440.590.43
ACNBACNB Corp20190531A375.92196.07163.83168.4132.2527.66
ACORAcorda Thera20190531A18.8612.303.665.538.646.78
ACREAres Commerc20190531A13.0810.547.878.382.702.20
ACRSAclaris Ther20190531A38.5038.2210.6411.1227.5827.20
ACRXAcelRx Pharm20190531A39.6633.9214.9915.5518.9318.37
ACSGXtrackers MS20190531ETF34.69
ACSIAmerican Cus20190531ETF12.2916.6915.0815.911.610.78
ACSTAcasti Pharm20190531A207.39147.69112.34109.2035.3538.49
ACTAdvisorShare20190531ETF21.2026.68-15.02-13.6441.7040.32
ACTGAcacia Resea20190531A73.5565.4962.3862.163.123.33
ACTTAct II Globa20190531A103.09
ACUAcme United20190531A382.67128.4682.7587.2345.7141.23
ACWFiShares Edge20190531ETF19.9820.8318.0220.672.810.15
ACWIiShares MSCI20190531ETF1.451.240.340.320.900.91
ACWViShares Edge20190531ETF4.862.111.691.800.410.31
ACWXiShares MSCI20190531ETF2.251.950.890.961.060.99
ACYAeroCentury20190531A499.42136.81112.58112.9824.2323.83
ADBEAdobe Inc.20190531A4.723.080.821.092.251.99
ADCAgree Realty20190531A11.358.693.315.795.382.90
ADESAdvanced Emi20190531A26.8118.7913.3214.645.474.15
ADIAnalog Devic20190531A3.452.640.040.032.602.61
ADILAdial Pharma20190531A189.31132.7032.6331.44100.07101.26
ADMArcher Danie20190531A2.793.191.802.021.391.17
ADMAADMA Biologi20190531A31.3424.548.2413.1516.3111.39
ADMPAdamis Pharm20190531A99.7082.1059.2064.6022.9117.50
ADMSAdamas Pharm20190531A40.2130.6810.2016.0520.4814.63
ADNTAdient plc O20190531A13.3111.741.983.349.768.40
ADPAutomatic Da20190531A5.036.353.182.663.173.69
ADREInvesco BLDR20190531ETF31.4418.6418.6418.640.000.00
ADROAduro Biotec20190531A50.7339.131.652.6437.4836.48
ADSAlliance Dat20190531A9.694.091.551.652.542.44
ADSKAutodesk Inc20190531A6.163.742.022.321.721.42
ADSWAdvanced Dis20190531A3.341.611.011.100.600.51
ADTADT Inc.20190531A17.5515.079.8810.185.194.89
ADTNAdtran Inc20190531A14.5916.941.381.8215.5615.12
ADUSAddus HomeCa20190531A50.8523.084.888.4418.2014.64
ADVMAdverum Biot20190531A21.9314.72-0.350.4915.0614.23
ADXSAdvaxis, Inc20190531A195.06144.0769.1168.3974.9675.68
AEAdams Resour20190531A349.56187.47189.74188.87-2.27-1.40
AEEAmeren Corpo20190531A2.771.990.931.111.060.84
AEGNAegion Corp20190531A23.4748.598.206.9840.3941.60
AEHRAehr Test Sy20190531A180.38116.49111.64106.934.859.56
AEISAdvanced Ene20190531A25.938.593.314.115.274.48
AELAmerican Equ20190531A13.526.051.871.854.194.24
AEMAgnico Eagle20190531A3.262.540.190.752.351.79
AEMDAETHLON MEDI20190531A605.55654.47572.19568.6282.2885.85
AEOAmerican Eag20190531A6.416.991.271.205.725.80
AEPAmerican Ele20190531A2.583.240.05-0.113.193.35
AERAercap Holdi20190531A4.743.03-0.110.563.142.47
AERIAerie Pharma20190531A27.7419.968.379.5411.5910.42
AESAES Corporat20190531A6.364.981.661.913.333.07
AEYADDvantage T20190531A225.34190.99188.10178.302.9012.69
AEYEAudioEye, In20190531A210.32118.6879.5386.4939.1532.18
AEZSAeterna Zent20190531A67.6448.4736.1535.6612.3212.81
AFCAllied Capit20190531A66.0653.2753.1553.470.12-0.20
AFGAmerican Fin20190531A11.543.791.811.871.981.93
AFHAtlas Financ20190531A177.25122.54106.22106.5016.3116.04
AFIArmstrong Fl20190531A18.5110.502.473.978.036.49
AFIFAnfield Univ20190531ETF30.1313.0913.0913.090.000.00
AFINAmerican Fin20190531A26.0025.968.478.0817.4917.88
AFKVanEck Vecto20190531ETF44.8932.0929.3028.822.783.26
AFLAflac Inc.20190531A2.183.500.921.072.582.43
AFMDAffimed N.V.20190531A38.8228.7910.5710.1518.2218.64
AFTYPacer CSOP F20190531ETF19.9512.3012.2213.480.08-1.18
AGFIRST MAJEST20190531A16.6415.667.287.618.388.05
AGCOAGCO Corpora20190531A11.904.090.911.343.182.75
AGEAgeX Therape20190531A138.96117.7969.1789.8448.6227.95
AGENAgenus Inc.20190531A40.6443.2230.2529.1912.9714.04
AGFSAgroFresh So20190531A89.0969.8045.8845.5923.9224.21
AGGiShares Core20190531ETF0.911.140.320.550.830.59
AGGPIQ Enhanced20190531ETF9.9515.5313.3813.182.152.36
AGGYWisdomTree Y20190531ETF4.533.441.981.761.461.68
AGIAlamos Gold20190531A20.6415.505.417.9910.097.50
AGIOAgios Pharma20190531A35.2014.468.607.405.867.06
AGLEAeglea BioTh20190531A53.3929.21-13.86-9.9343.0739.15
AGMFederal Agri20190531A95.7240.7431.7034.439.046.31
AGMAFederal Agri20190531A199.69
AGMHAGM Group Ho20190531A524.69274.02250.54251.8523.4822.17
AGNAllergan plc20190531A5.203.211.612.131.601.08
AGNCAGNC Investm20190531A6.116.130.451.245.684.89
AGNDWisdomTree T20190531ETF24.647.227.227.220.000.00
AGOAssured Guar20190531A4.925.310.600.824.724.49
AGRAvangrid, In20190531A6.654.032.382.451.661.58
AGROADECOAGRO S.20190531A27.6717.265.816.2211.4511.04
AGRXAgile Therap20190531A209.65168.05137.80150.8630.2517.19
AGSPlayAGS, Inc20190531A30.5513.187.276.655.916.53
AGTiShares MSCI20190531ETF54.5178.8680.9285.02-2.05-6.16
AGTCApplied Gene20190531A265.41151.8686.4786.3265.3965.54
AGXArgan, Inc20190531A28.3212.5814.406.59-1.815.99
AGYSAgilysys, In20190531A38.2617.806.325.0211.4812.78
AGZiShares Agen20190531ETF3.032.392.242.330.150.06
AGZDWisdomTree T20190531ETF11.268.448.718.68-0.27-0.24
AHCA.H. Belo Co20190531A136.1365.2851.1351.1314.1514.15
AHHArmada Hoffl20190531A12.989.884.805.055.074.83
AHPIAllied Healt20190531A759.58452.64475.99475.99-23.35-23.35
AHTAshford Hosp20190531A23.8020.1710.9810.199.189.92
AIArlington As20190531A15.7917.237.095.7510.1511.48
AIAiShares Asia20190531ETF11.478.405.055.343.343.05
AIEQAI Powered E20190531ETF28.4265.9373.8180.09-7.88-14.16
AIGAmerican Int20190531A2.602.350.470.511.881.85
AIHSSenmiao Tech20190531A92.9980.3042.3145.0137.9935.29
AIIQAI Powered I20190531ETF30.2014.6414.6414.640.000.00
AIMCAltra Indust20190531A15.475.522.983.542.541.98
AIMTAimmune Ther20190531A20.3713.482.753.0510.7310.43
AINAlbany Inter20190531A13.458.542.332.936.215.61
AINCAshford Inc.20190531A300.90117.3884.82102.0332.5615.35
AINVApollo Inves20190531A8.916.422.843.073.573.33
AIQGlobal X Fut20190531ETF53.5622.4722.3122.470.160.00
AIRAAR Corp.20190531A20.439.772.272.907.506.88
AIRGAirgain, Inc20190531A113.4563.6022.3727.1641.2436.44
AIRIAir Industri20190531A225.88228.17398.83216.67-170.6611.50
AIRRFirst Trust20190531ETF25.5661.4460.3760.371.071.07
AIRTAir T Inc20190531A802.11224.93224.93224.930.000.00
AITApplied Indu20190531A23.048.884.615.334.273.55
AIVApartment In20190531A3.2310.691.309.489.411.22
AIZAssurant, In20190531A6.333.600.391.133.212.46
AJGArthur J. Ga20190531A4.122.23-0.211.192.441.03
AJRDAerojet Rock20190531A11.155.884.463.881.422.01
AJXGreat Ajax C20190531A28.7214.017.867.946.156.07
AKAMAkamai Techn20190531A4.035.340.940.394.404.94
AKBAAkebia Thera20190531A23.5920.534.214.0816.3316.46
AKCAAkcea Therap20190531A64.0434.628.1710.6926.4523.93
AKERAkers Biosci20190531A145.66125.27108.45110.0416.8115.22
AKGAsanko Gold20190531A148.02100.8595.3095.555.555.30
AKRAcadia Realt20190531A9.7711.161.481.749.689.42
AKRXAkorn, Inc.20190531A27.9822.06-0.170.7322.2221.33
AKTSAKOUSTIS TEC20190531A36.5623.0413.0711.449.9711.60
ALAir Lease Co20190531A7.0322.0521.1421.860.940.23
ALACAlberton Acq20190531A23.9883.12-271.50-109.39354.61192.51
ALBAlbemarle Co20190531A5.233.552.032.351.521.21
ALBOAlbireo Phar20190531A96.7449.7434.2435.4415.5014.30
ALCAlcon Inc. O20190531A5.607.936.286.631.651.30
ALCOAlico Inc20190531A194.43158.27166.68166.76-8.41-8.49
ALDXAldeyra Ther20190531A47.5329.4912.5414.4816.9515.02
ALEALLETE, Inc.20190531A15.656.323.303.593.022.73
ALECAlector, Inc20190531A108.9364.5346.0751.6918.4612.84
ALEXAlexander &20190531A15.585.622.872.902.752.71
ALFAAlphaClone A20190531ETF26.5722.84373.15-0.28-350.3123.11
ALGAlamo Group,20190531A55.8624.6715.1215.309.709.52
ALGNAlign Techno20190531A12.9011.133.726.137.435.00
ALGRAllegro Merg20190531A69.90
ALGTAllegiant Tr20190531A38.4118.5410.3710.998.177.55
ALIMAlimera Scie20190531A360.31181.3094.0594.0587.2687.26
ALJJALJ Regional20190531A917.15537.20488.27493.3748.9343.83
ALKAlaska Air G20190531A6.424.141.161.122.983.03
ALKSAlkermes Inc20190531A11.955.943.163.622.782.32
ALLThe Allstate20190531A4.162.041.751.920.290.12
ALLEAllegion Pub20190531A8.0422.1315.4216.826.715.31
ALLKAllakos Inc.20190531A76.0032.1016.6418.7215.4613.38
ALLOAllogene The20190531A39.6133.6313.9315.7619.7017.87
ALLTAllot Ltd. O20190531A98.3534.08-0.225.2734.3028.81
ALLYAlly Financi20190531A3.553.241.311.461.931.78
ALNAAllena Pharm20190531A117.2666.92-14.56-13.8681.4880.77
ALNYAlnylam Phar20190531A21.5610.741.312.279.448.47
ALOAlio Gold In20190531A133.11102.9479.9584.7922.9918.15
ALOTAstroNova, I20190531A174.35125.7492.2592.6733.4933.07
ALPNAlpine Immun20190531A399.87274.54326.49273.57-51.950.97
ALRMAlarm.com Ho20190531A21.3212.970.423.7912.559.18
ALRNAileron Ther20190531A187.99123.52108.50107.8615.0115.66
ALSKAlaska Commu20190531A81.9566.5564.6264.061.932.49
ALSNALLISON TRAN20190531A5.954.440.821.113.633.33
ALTAltimmune, I20190531A67.6847.7516.5523.7531.2024.00
ALTMAltus Midstr20190531A42.6966.0754.8255.4911.2710.58
ALTRAltair Engin20190531A23.6921.3710.468.3510.9113.02
ALTSProShares Mo20190531ETF14.0559.357.0515.8052.3043.54
ALTYGlobal X Sup20190531ETF66.52268.65268.62268.340.030.31
ALVAutoliv, Inc20190531A7.114.251.501.882.742.37
ALXNAlexion Phar20190531A8.589.580.553.549.036.04
ALYAAlithya Grou20190531A350.08131.52138.75139.45-7.23-7.93
AMAntero Midst20190531A8.756.403.083.463.322.94
AMAGAMAG Pharmac20190531A22.4220.532.904.6717.6315.86
AMALAmalgamated20190531A204.1463.3657.7856.895.586.47
AMATApplied Mate20190531A2.633.560.701.052.862.51
AMBAAmbarella, I20190531A17.9412.934.673.258.269.68
AMBCAmbac Financ20190531A13.8512.90-11.84-11.5224.7324.42
AMCAMC ENTERTAI20190531A9.467.603.073.664.533.94
AMCAiShares Russ20190531ETF12.6611.09-0.841.3611.939.73
AMCXAMC Networks20190531A11.336.890.791.386.125.51
AMDAdvanced Mic20190531A3.593.461.081.312.382.15
AMEAmetek, Inc.20190531A4.302.320.74-0.041.582.36
AMEDAmedisys Inc20190531A22.069.104.104.954.994.15
AMEHApollo Medic20190531A88.2141.0820.3522.1520.7318.93
AMGAffiliated M20190531A9.404.061.091.102.972.96
AMGNAmgen Inc20190531A3.622.940.340.332.602.61
AMHAMERICAN HOM20190531A4.293.590.380.793.212.80
AMJJP Morgan Al20190531ETN4.173.661.802.301.861.28
AMKRAmkor Techno20190531A16.5126.156.219.2019.9416.95
AMLPAlerian MLP20190531ETF10.399.263.284.845.984.42
AMNAMN Healthca20190531A21.3610.095.205.274.894.82
AMNBAmerican Nat20190531A84.2693.9037.8120.9356.0972.97
AMOMQraft AI-Enh20190531ETF24.43
AMOTAllied Motio20190531A98.4356.7718.609.9138.1746.86
AMPAmeriprise F20190531A6.684.361.932.402.431.96
AMPEAmpio Pharma20190531A183.98132.07117.64116.5014.4215.57
AMPHAmphastar Ph20190531A20.9516.60-2.202.6218.8013.98
AMRBAmerican Riv20190531A255.95129.3918.8818.88110.51110.51
AMRCAmeresco, In20190531A20.398.223.024.025.204.20
AMRHAmeri Holdin20190531A90.4494.7246.1867.5448.5427.19
AMRKA-Mark Preci20190531A187.78110.4973.4468.0637.0542.43
AMRSAmyris Inc.20190531A36.1329.2013.8716.1515.3213.05
AMRXAmneal Pharm20190531A20.9415.548.268.097.287.44
AMSAmerican Sha20190531A154.8851.2551.2551.250.000.00
AMSCAmerican Sup20190531A33.6927.6914.0223.0113.674.68
AMSFAMERISAFE, I20190531A46.6720.765.275.0815.4915.69
AMSWAAmerican Sof20190531A35.5840.800.2010.6440.6030.22
AMTAmerican Tow20190531A4.042.320.951.181.371.14
AMTBAmerant Banc20190531A55.7336.0633.7333.932.332.13
AMTBBAmerant Banc20190531A349.09214.12214.12214.120.000.00
AMTDTD Ameritrad20190531A3.382.860.670.592.192.27
AMTXAemetis, Inc20190531A247.47238.24162.25162.2575.9975.99
AMUETRACS Aleri20190531ETN15.1526.4424.0325.592.410.84
AMUBETRACS Aleri20190531ETN52.3730.68-13.54-5.7144.2236.39
AMWDAmerican Woo20190531A40.3919.3913.3713.856.015.54
AMZAInfraCap MLP20190531ETF19.1016.8316.1114.620.722.21
AMZNAmazon.Com I20190531A3.492.143.191.94-1.050.20
ANAutoNation,20190531A6.664.933.874.211.060.70
ANABAnaptysBio,20190531A47.8921.1111.5011.589.619.53
ANATAmerican Nat20190531A50.2626.4114.5014.4411.9111.97
ANDAAndina Acqui20190531A45.78239.65-137.43-137.43377.08377.08
ANDEAndersons In20190531A24.1810.186.287.133.913.05
ANETArista Netwo20190531A8.424.061.291.312.772.75
ANFAbercrombie20190531A6.896.041.471.954.574.09
ANGIANGI Homeser20190531A13.9712.332.852.969.489.37
ANGLVanEck Vecto20190531ETF6.756.684.534.862.151.82
ANGOAngioDynamic20190531A20.4726.203.965.1522.2321.05
ANHAnworth Mort20190531A26.6222.4715.0414.277.438.20
ANIKAnika Therap20190531A37.5915.663.805.1511.8610.51
ANIPANI Pharmace20190531A46.8045.573.9713.5641.6032.01
ANIXAnixa Biosci20190531A214.77239.16240.49242.36-1.33-3.20
ANSSAnsys Inc20190531A10.986.613.083.253.533.36
ANTMANTHEM, INC.20190531A7.944.122.242.181.881.94
ANYSphere 3D Co20190531A553.70203.00159.99161.6443.0141.36
AOAiShares Core20190531ETF11.335.775.475.060.300.71
AOBCAmerican Out20190531A13.5713.036.916.606.126.43
AOKiShares Core20190531ETF12.689.469.679.70-0.21-0.23
AOMiShares Core20190531ETF13.5812.5310.7911.021.741.51
AONAon plc Clas20190531A4.872.650.901.161.741.48
AORiShares Core20190531ETF12.2510.079.889.450.190.62
AOSA.O. Smith C20190531A3.552.630.831.181.801.45
AOSLAlpha and Om20190531A48.3533.612.87-1.9130.7435.52
APAmpco-Pittsb20190531A283.80193.8080.48199.98113.32-6.18
APAApache Corpo20190531A4.653.680.580.503.093.18
APAMARTISAN PART20190531A9.886.662.152.424.514.25
APDAir Products20190531A5.292.84-0.59-0.443.443.29
APDNApplied DNA20190531A302.44337.57316.84320.3120.7317.26
APEIAmerican Pub20190531A40.0816.2313.4010.842.835.39
APENApollo Endos20190531A576.98401.74158.45154.35243.28247.38
APHAmphenol Cor20190531A4.112.361.411.250.951.11
APHAAphria Inc.20190531A15.0814.1011.3110.872.803.23
APLEApple Hospit20190531A6.594.961.952.313.012.65
APLSApellis Phar20190531A45.8940.969.5714.0431.3926.92
APLTApplied Ther20190531A122.2674.1868.9469.805.244.38
APMAptorum Grou20190531A514.68349.49168.91188.79180.58160.70
APOApollo Globa20190531A5.053.941.271.042.672.90
APOGApogee Enter20190531A18.2717.724.005.1813.7212.54
APPFAppFolio, In20190531A26.9610.803.575.167.245.64
APPNAppian Corpo20190531A17.9817.494.735.3512.7612.14
APPSDigital Turb20190531A29.9526.8210.3910.1016.4316.72
APRNBlue Apron H20190531A44.7168.1861.1361.627.056.56
APTAlpha Pro Te20190531A89.7167.0662.7262.724.344.34
APTOAptose Biosc20190531A102.7071.4653.5053.3217.9618.14
APTSPreferred Ap20190531A22.9414.70-0.66-0.3115.3915.01
APTVAptiv PLC20190531A4.303.380.571.332.812.05
APTXAptinyx Inc.20190531A87.4155.1033.3731.2121.7323.89
APVOAptevo Thera20190531A149.61152.56103.07112.9149.4939.65
APWCAsia Pacific20190531A91.6249.2549.2549.250.000.00
APYApergy Corpo20190531A20.767.492.042.685.454.81
APYXApyx Medical20190531A71.4639.58-3.212.8642.7936.71
AQBAquaBounty T20190531A137.50115.0525.7969.0589.2646.00
AQMSAqua Metals,20190531A76.9349.8718.5720.0631.3029.82
AQNAlgonquin Po20190531A8.949.026.316.362.722.66
AQSTAquestive Th20190531A116.6279.3770.8972.808.496.57
AQUAEvoqua Water20190531A25.2514.749.327.435.427.31
ARANTERO RESOU20190531A15.3612.437.727.534.704.87
ARAAmerican Ren20190531A55.9730.369.059.5721.3120.79
ARAVAravive, Inc20190531A404.22188.48160.86160.7227.6127.75
ARAYAccuray Inco20190531A29.7126.049.8611.5016.1814.53
ARCARC Document20190531A58.2086.4147.5944.1738.8342.24
ARCBArcBest Corp20190531A30.0443.153.574.2939.5838.87
ARCCAres Capital20190531A5.815.252.132.093.113.16
ARCEArco Platfor20190531A215.3487.8149.1359.2438.6828.56
ARCHArch Coal, I20190531A22.5410.776.435.764.345.02
ARCMArrow Reserv20190531ETF51.7334.9234.9234.920.000.00
ARCOARCOS DORADO20190531A22.4814.493.622.7410.8811.76
ARCTArcturus The20190531A229.19405.31158.77163.86246.54241.45
ARDArdagh Group20190531A44.5732.1617.1520.4715.0111.69
ARDSAridis Pharm20190531A2202.76914.37914.37914.370.000.00
ARDXArdelyx, Inc20190531A93.9469.29-27.7246.1497.0123.16
AREAlexandria R20190531A7.543.270.721.012.542.25
ARECAMERICAN RES20190531A496.48330.73329.41329.411.321.32
ARESAres Managem20190531A7.358.216.626.571.591.64
ARGOArgo Group I20190531A17.747.524.194.933.332.60
ARGTGlobal X MSC20190531ETF31.2541.8132.6032.769.219.05
ARIAPOLLO COMME20190531A5.514.331.451.692.872.63
ARKFARK Fintech20190531ETF19.6630.8622.8229.428.041.44
ARKGARK Genomic20190531ETF14.0925.612.052.4223.5623.19
ARKKARK Innovati20190531ETF8.9514.299.898.474.405.82
ARKQARK Autonomo20190531ETF19.5715.4412.0313.683.411.76
ARKRArk Restaura20190531A387.58124.78122.04124.782.730.00
ARKWARK Next Gen20190531ETF7.9512.220.362.7711.869.45
ARLAmerican Rea20190531A122.34120.64120.64120.640.000.00
ARLOArlo Technol20190531A29.4428.4414.8016.7813.6411.66
ARLPAlliance Res20190531A16.9133.3518.6019.8414.7813.58
ARMKARAMARK20190531A4.433.391.551.221.842.17
ARMPArmata Pharm20190531A174.45101.0854.9169.5546.1731.52
ARNAArena Pharma20190531A24.9211.672.603.129.078.56
ARNCArconic Corp20190531A4.674.701.571.983.132.72
AROCArchrock Inc20190531A11.6511.072.613.208.467.88
AROWArrow Financ20190531A170.5149.9843.4843.416.506.57
ARPOAerpio Pharm20190531A213.15164.99155.95142.309.0422.69
ARRARMOUR Resid20190531A6.025.730.901.074.834.65
ARTNAArtesian Res20190531A90.9632.2328.0629.884.172.35
ARTWArts-Way Man20190531A323.41329.02329.02329.020.000.00
ARVNArvinas, Inc20190531A98.8855.5419.9018.9035.6436.64
ARWArrow Electr20190531A10.145.051.341.343.713.71
ARWRArrowhead Re20190531A11.457.942.292.145.655.80
ARYAARYA Science20190531A13.4683.120.260.2682.8682.86
ASBAssociated B20190531A5.457.610.951.896.675.73
ASCARDMORE SHIP20190531A33.4924.9110.4711.1014.4413.82
ASEAGlobal X FTS20190531ETF241.2837.7137.7137.710.000.00
ASETFlexShares R20190531ETF55.4856.2956.2956.290.000.00
ASFIAsta Funding20190531A258.40809.37233.45234.23575.92575.14
ASGNASGN Incorpo20190531A22.078.823.664.045.164.77
ASHAshland Glob20190531A6.833.011.171.681.851.34
ASHRXtrackers Ha20190531ETF3.832.681.271.521.411.16
ASHSXtrackers Ha20190531ETF25.5711.6410.0811.211.550.42
ASHXXtrackers MS20190531ETF74.91120.00120.00120.000.000.00
ASIXAdvanSix Inc20190531A22.899.580.271.899.317.69
ASMAvino Silver20190531A235.57182.15166.62170.3515.5311.80
ASMBAssembly Bio20190531A65.5428.1110.8711.6017.2416.51
ASNAAscena Retai20190531A94.7583.3436.2548.6947.0934.64
ASPNAspen Aeroge20190531A227.58184.78133.26134.6851.5250.10
ASPSAltisource P20190531A42.7321.397.067.7714.3213.62
ASPUASPEN GROUP,20190531A122.51268.59220.19219.6448.4048.95
ASRTAssertio The20190531A39.8539.5412.0811.1927.4628.38
ASRVAmeriServ Fi20190531A79.5434.3026.1821.608.1212.71
ASTCAstrotech Co20190531A690.75598.51588.51598.5110.010.00
ASTEAstec Indust20190531A32.0917.453.212.8114.2514.64
ASURAsure Softwa20190531A41.3427.575.826.8021.7520.78
ASYSAmtech Syste20190531A202.2283.3462.6362.6520.7120.69
ATAtlantic Pow20190531A43.7131.4919.2522.9912.248.50
ATECAlphatec Hol20190531A108.9497.1456.9767.3240.1729.82
ATENA10 NETWORKS20190531A18.2113.058.969.524.093.54
ATESTCTest Symbol20190531A24.9916.8616.8616.860.000.00
ATESTGTEST SYMBOL20190531A29.3315.3415.3415.420.00-0.08
ATGEAdtalem Glob20190531A11.675.341.992.073.363.27
ATHAthene Holdi20190531A4.302.710.581.162.141.55
ATHXAthersys, In20190531A84.9359.9780.0578.41-20.09-18.44
ATIAllegheny Te20190531A6.3314.7711.4611.573.463.24
ATIFATIF Holding20190531A1890.69869.18869.18869.180.000.00
ATKRAtkore Inter20190531A16.479.314.945.534.373.79
ATLCAtlanticus H20190531A853.91373.67368.13368.135.545.54
ATLOAMES Nationa20190531A535.96285.70285.58285.690.120.00
ATMPiPath Select20190531ETF18.1915.7712.3812.473.393.31
ATNIATN Internat20190531A76.0844.0933.5832.4110.5111.68
ATNMActinium Pha20190531A107.8496.9823.2582.1273.7414.86
ATNXAthenex, Inc20190531A20.8013.057.674.885.398.17
ATOAtmos Energy20190531A4.932.660.730.981.931.68
ATOMAtomera Inco20190531A219.16102.9917.7533.9685.2469.03
ATOSAtossa Thera20190531A221.04204.39213.29218.06-8.90-13.67
ATRAptarGroup,20190531A14.965.812.523.173.292.65
ATRAAtara Biothe20190531A43.1432.48-4.87-4.3037.3536.78
ATRCAtriCure, In20190531A33.1913.704.684.939.028.77
ATROAstronics Co20190531A29.9914.781.482.1713.3012.61
ATRSAntares Phar20190531A36.8130.7011.5215.1219.1815.58
ATSGAir Transpor20190531A18.238.883.954.934.933.95
ATTOAtento S.A.20190531A65.9649.7329.8634.2419.8615.48
ATUSAltice USA,20190531A4.353.980.861.073.122.90
ATVIActivision B20190531A2.595.041.371.203.673.85
ATXIAvenue Thera20190531A345.81619.96310.78306.72309.18313.24
AUBAtlantic Uni20190531A21.489.252.883.656.365.60
AUBNAuburn Natio20190531A851.01492.04493.66494.24-1.62-2.20
AUDCAudioCodes L20190531A24.1118.316.026.3712.2811.94
AUGAuryn Resour20190531A137.1995.1785.1785.3010.009.87
AUMNGolden Miner20190531A464.46578.39565.11564.8913.2813.50
AUPHAurinia Phar20190531A16.7812.375.065.247.327.13
AUSFGlobal X Ada20190531ETF27.6221.5521.6221.60-0.07-0.04
AUTOAutoWeb, Inc20190531A175.1953.30-26.95-18.1380.2571.43
AUYYamana Gold,20190531A50.4340.2125.3827.9714.8112.21
AVAAvista Corpo20190531A7.916.444.473.941.972.49
AVAVAeroVironmen20190531A30.3120.787.147.7113.6413.07
AVBAvalonBay Co20190531A6.662.701.051.421.651.28
AVCOAvalon Globo20190531A129.9799.3087.9582.0911.3417.21
AVDAmerican Van20190531A35.7524.2610.5611.6413.7012.62
AVEOAVEO Pharmac20190531A75.9893.8543.3666.4650.4827.38
AVGOBroadcom Inc20190531A5.644.72-1.71-0.086.424.80
AVGRAvinger, Inc20190531A87.9378.5569.6471.268.917.30
AVIDAvid Technol20190531A23.4815.95-0.95-0.2216.9016.17
AVLRAvalara, Inc20190531A16.9911.2310.549.510.691.72
AVNSAvanos Medic20190531A18.4612.663.314.409.358.27
AVNWAviat Networ20190531A490.05179.50149.01149.1830.4930.32
AVROAVROBIO, Inc20190531A178.0294.1779.4369.2214.7424.95
AVTAvnet, Inc.20190531A10.2610.261.711.758.558.52
AVTRAvantor, Inc20190531A11.316.831.902.594.924.26
AVXLAnavex Life20190531A69.1576.3136.2435.0640.0741.25
AVYAvery Dennis20190531A6.463.051.271.331.781.71
AVYAAvaya Holdin20190531A11.5665.8461.1961.584.664.32
AWIArmstrong Wo20190531A9.494.163.173.040.981.12
AWKAmerican Wat20190531A4.812.62-0.28-0.102.902.72
AWRAmerican Sta20190531A14.126.203.333.542.872.66
AWREAware Inc20190531A165.95115.24102.53102.4412.7112.80
AWTMAware Ultra-20190531ETF9.52
AWXAvalon Holdi20190531A224.14175.16141.74141.7433.4233.42
AXAxos Financi20190531A16.1312.513.924.648.607.87
AXASAbraxas Petr20190531A35.8823.6419.2220.834.422.81
AXDXAccelerate D20190531A62.4726.5317.0317.959.508.58
AXEAnixter Inte20190531A28.6311.067.228.463.842.60
AXGNAxogen, Inc.20190531A34.0126.90-4.96-5.9131.8632.81
AXGTAxovant Gene20190531A50.7435.4120.0122.8215.4112.59
AXJLWisdomTree A20190531ETF22.1414.0012.5112.511.501.50
AXLAmerican Axl20190531A11.448.462.622.755.845.70
AXLAAxcella Heal20190531A175.1665.7346.2345.2519.5020.48
AXNXAxonics Modu20190531A75.6159.6825.1125.7934.5733.90
AXPAmerican Exp20190531A2.181.390.520.550.860.83
AXRAMREP Corpor20190531A115.6882.2271.8471.8410.3810.38
AXSAxis Capital20190531A4.722.941.501.541.441.40
AXSMAxsome Thera20190531A24.9020.8912.0110.228.8810.68
AXTAAxalta Coati20190531A4.703.751.761.931.941.83
AXTIAXT Inc20190531A47.4229.5814.7414.0114.8415.57
AXUAlexco Resou20190531A115.7186.5660.6261.9025.9424.65
AYAtlantica Yi20190531A10.4413.34-3.11-2.6616.4516.00
AYIAcuity Brand20190531A17.869.523.884.595.634.93
AYTUAytu BioScie20190531A209.88165.73149.02148.6916.7117.04
AYXAlteryx, Inc20190531A14.436.301.963.504.342.80
AZOAutoZone, In20190531A14.607.693.754.794.012.90
AZPNAspen Techno20190531A12.018.105.215.602.892.50
AZREAzure Power20190531A141.17160.27157.94157.812.322.45
AZRXAzurRx BioPh20190531A225.02173.02129.7584.3943.2888.63
AZZAZZ Inc.20190531A27.5423.945.758.9718.1914.98
BBarnes Group20190531A21.478.273.653.494.624.78
BABoeing Compa20190531A3.882.261.221.431.030.83
BABInvesco Taxa20190531ETF4.394.554.464.460.090.09
BACBank of Amer20190531A3.763.680.691.362.992.32
BAHBooz Allen H20190531A5.793.520.661.822.861.71
BALiPath Series20190531ETN24.703.623.623.620.000.00
BAMBrookfield A20190531A2.241.990.630.841.361.15
BANCBanc of Cali20190531A12.617.932.412.965.534.97
BANDBandwidth In20190531A35.7921.776.099.6515.6912.13
BANFBancfirst Co20190531A39.4723.8718.4319.925.443.95
BANRBanner Corp.20190531A25.6113.06-1.610.4214.6712.64
BANXStoneCastle20190531A123.0182.3577.3477.345.015.01
BAPCredicorp LT20190531A15.785.913.303.832.612.09
BAPRInnovator S&20190531ETF37.0725.4025.4725.40-0.070.00
BASIBioanalytica20190531A181.31182.41183.73183.73-1.31-1.31
BATRALiberty Medi20190531A46.1239.6532.2134.017.445.64
BATRKLiberty Medi20190531A32.9218.5313.1212.745.405.79
BATTAmplify Adva20190531ETF39.7824.6424.6424.640.000.00
BAXBaxter Inter20190531A3.503.281.011.052.272.23
BBBlackBerry L20190531A12.8012.314.787.247.535.08
BBAXJPMorgan Bet20190531ETF13.664.704.584.570.120.13
BBBYBed Bath & B20190531A8.467.441.722.905.734.55
BBCVirtus LifeS20190531ETF51.1432.1626.3527.575.814.59
BBCAJPMorgan Bet20190531ETF6.605.165.174.66-0.010.50
BBCPConcrete Pum20190531A124.6745.9242.0137.943.927.99
BBDCBarings BDC,20190531A15.869.035.945.943.093.09
BBEUJPMorgan Bet20190531ETF4.883.533.013.150.530.38
BBGIBeasley Broa20190531A186.88127.3591.98111.8435.3715.50
BBHVanEck Vecto20190531ETF8.775.394.134.681.260.71
BBJPJPMorgan Bet20190531ETF5.404.713.183.541.541.17
BBPVirtus LifeS20190531ETF41.8217.6016.3215.951.271.64
BBREJPMorgan Bet20190531ETF4.439.709.369.700.340.00
BBSAJPMorgan Bet20190531ETF7.4624.9728.8925.25-3.92-0.29
BBSIBarrett Busi20190531A108.5442.6331.6331.6511.0010.98
BBUBrookfield B20190531A61.7142.9936.2736.376.716.62
BBUSJPMorgan Bet20190531ETF3.9613.3113.3113.310.000.00
BBWBuild-A-Bear20190531A107.3159.4531.3442.6528.1116.80
BBXBBX Capital20190531A48.3826.2320.2119.076.027.16
BBYBest Buy Com20190531A4.232.85-0.120.162.982.69
BCBrunswick Co20190531A6.913.941.121.172.812.77
BCBPBCB Bancorp20190531A88.30315.38-59.99-59.81375.37375.19
BCCBoise Cascad20190531A22.549.604.074.695.534.91
BCDAberdeen Sta20190531ETF16.3833.7316.8725.3016.868.43
BCEBCE, Inc.20190531A2.322.170.991.131.191.05
BCEIBONANZA CREE20190531A34.9617.639.8611.327.776.31
BCIAberdeen Sta20190531ETF10.597.976.425.731.552.24
BCLIBrainstorm C20190531A87.0240.1729.3629.5310.8110.64
BCMiPath Pure B20190531ETN30.2620.6621.2720.66-0.610.00
BCMLBayCom Corp20190531A197.1167.6158.4058.709.218.91
BCOThe Brink's20190531A18.556.002.181.873.814.12
BCOMB Communicat20190531A702.30559.25359.82403.47199.43155.77
BCORBlucora, Inc20190531A23.8319.5812.797.756.8011.83
BCOVBrightcove,20190531A22.8520.910.421.3020.5019.61
BCOW1895 Bancorp20190531A98.2778.7478.7478.740.000.00
BCPCBalchem Corp20190531A28.4914.2311.729.832.514.40
BCRXBioCryst Pha20190531A33.7422.4611.2812.1111.1810.14
BCSFBain Capital20190531A35.4015.606.357.529.258.08
BCTFBancorp 34,20190531A141.87108.75120.38120.38-11.62-11.62
BDCBelden Inc.20190531A15.075.111.321.823.793.29
BDCSUBS AG Excha20190531ETN55.6337.0236.8936.890.130.13
BDCZETRACS Wells20190531ETN48.9615.9281.7815.92-65.870.00
BDGEBridge Banco20190531A42.8521.4916.1316.525.374.98
BDLFlanigan's E20190531A115.5252.3048.1748.174.124.12
BDNBrandywine R20190531A6.985.89-1.89-1.717.787.60
BDRBlonder Tong20190531A680.09598.29591.82599.666.47-1.37
BDSIBioDelivery20190531A26.9934.3226.9226.027.408.33
BDXBecton, Dick20190531A5.853.301.751.731.551.57
BEBloom Energy20190531A19.4613.482.904.7710.588.71
BEATBioTelemetry20190531A23.4212.607.617.384.995.22
BECNBeacon Roofi20190531A12.856.212.432.063.784.14
BELFABel Fuse Inc20190531A701.55275.01275.01275.010.000.00
BELFBBel Fuse Inc20190531A381.59138.98119.66124.5219.3314.47
BENFranklin Res20190531A3.744.271.611.382.662.89
BEPBrookfield R20190531A6.814.621.682.272.952.35
BERYBerry Global20190531A5.442.820.560.702.272.13
BFABrown-Forman20190531A28.7712.119.669.892.462.23
BFBBrown-Forman20190531A3.378.664.694.323.984.35
BFAMBRIGHT HORIZ20190531A18.217.874.475.293.412.58
BFINBankFinancia20190531A34.0619.9812.2011.417.788.56
BFITGlobal X Hea20190531ETF161.0366.6471.8171.81-5.17-5.17
BFORBarron's 40020190531ETF10.416.746.716.600.030.14
BFSSaul Centers20190531A78.4837.2227.7830.519.446.71
BFSTBusiness Fir20190531A220.21163.17162.23163.190.94-0.02
BGBunge Limite20190531A6.403.70-0.100.623.803.08
BGCPBGC Partners20190531A22.4020.054.674.2315.3815.82
BGFVBig 5 Sporti20190531A65.1385.5269.9371.0315.5814.48
BGGBriggs & Str20190531A15.8810.754.595.186.175.58
BGIBirks Group20190531A468.48459.96459.96459.960.000.00
BGRNiShares Glob20190531ETF17.4317.823.133.1314.6914.69
BGSB&G Foods, I20190531A9.989.061.832.947.236.13
BGSFBG Staffing20190531A131.1067.0038.5141.0728.4925.93
BHBiglari Hold20190531A105.8068.5161.5963.266.935.26
BHBBar Harbor B20190531A130.2248.3937.8043.9010.584.49
BHCBausch Healt20190531A5.383.971.250.792.723.18
BHEBenchmark El20190531A11.908.11-0.430.318.547.80
BHFBrighthouse20190531A8.5912.152.433.199.728.96
BHLBBerkshire Hi20190531A12.714.571.132.023.452.55
BHRBraemar Hote20190531A33.7518.616.617.1311.9911.48
BHTGBioHiTech Gl20190531A243.2799.4474.0676.6325.3822.82
BHVNBiohaven Pha20190531A33.5712.857.478.215.394.64
BIBProShares Ul20190531ETF16.1510.163.074.197.095.97
BIBLInspire 10020190531ETF25.6015.2915.6815.34-0.39-0.05
BICKFirst Trust20190531ETF48.0020.5020.5720.50-0.070.00
BIGBig Lots, In20190531A15.6815.7312.2910.283.455.46
BIIBBiogen Inc.20190531A6.103.460.660.922.802.55
BILSPDR Bloombe20190531ETF1.090.960.960.960.000.00
BIMIBOQI Interna20190531A347.11312.01309.85323.222.16-11.21
BIOBio-Rad Labo20190531A29.6911.658.018.154.304.15
BIOBBio-Rad Labo20190531A101.61
BIOCBiocept, Inc20190531A100.4884.3572.2570.2812.1114.07
BIOLBiolase, Inc20190531A764.26338.08292.12294.7945.9543.29
BIOXBioceres Cro20190531A299.98111.4182.5983.4428.8227.97
BIPBrookfield I20190531A6.804.612.102.112.512.50
BISProShares Ul20190531ETF19.8114.4117.8117.52-3.39-3.10
BIVVanguard Int20190531ETF1.330.800.320.470.480.33
BIZDVanEck Vecto20190531ETF15.6917.301.08-1.5816.2218.88
BJBJs Wholesal20190531A11.956.231.492.224.734.01
BJANInnovator S&20190531ETF41.6329.5029.5029.500.000.00
BJKVanEck Vecto20190531ETF36.4322.8723.9723.50-1.10-0.63
BJRIBJ's Restaur20190531A13.726.202.102.304.103.90
BJULInnovator S&20190531ETF20.0817.8817.1617.110.710.76
BKBank of New20190531A2.492.471.091.161.381.31
BKCCBlackRock Ca20190531A19.5114.059.719.154.344.90
BKDBrookdale Se20190531A16.4413.543.634.619.878.91
BKEThe Buckle,20190531A13.707.111.962.345.154.77
BKEPBlueknight E20190531A148.43156.90112.25121.3744.6535.53
BKFiShares MSCI20190531ETF15.8710.199.559.600.640.59
BKHBlack Hills20190531A9.183.501.691.831.811.67
BKIBlack Knight20190531A6.615.950.493.795.462.16
BKLNInvesco Seni20190531ETF4.426.245.865.940.380.32
BKNGBooking Hold20190531A12.295.913.273.692.432.10
BKSCBank of Sout20190531A120.5183.2175.2975.297.927.92
BKTIBK Technolog20190531A194.83117.0181.96107.3335.059.68
BKUBankunited,20190531A6.514.170.320.203.843.97
BKYIBIO-key Inte20190531A257.40253.40230.36230.3623.0423.04
BLBlackLine, I20190531A24.7513.097.288.055.805.04
BLBDBlue Bird Co20190531A54.6620.2811.6812.948.607.34
BLCMBellicum Pha20190531A61.8148.8214.6821.3334.1927.52
BLCNReality Shar20190531ETF32.6944.1827.5227.5216.6616.66
BLDTopBuild Cor20190531A21.068.284.114.844.173.44
BLDPBallard Powe20190531A26.4825.608.859.2916.7516.30
BLDRBuilders Fir20190531A10.748.962.672.716.306.25
BLESInspire Glob20190531ETF118.2267.0566.4567.980.60-0.93
BLFSBioLife Solu20190531A67.7439.2819.4623.7319.8115.55
BLHYVirtus Newfl20190531ETF188.1264.7364.9164.73-0.180.00
BLINBridgeline D20190531A146.5893.9172.3476.5921.5617.32
BLKBlackrock, I20190531A8.133.821.842.011.981.81
BLKBBlackbaud, I20190531A22.569.204.204.615.004.59
BLLBall Corpora20190531A4.371.611.522.130.09-0.52
BLMNBloomin' Bra20190531A5.785.720.510.755.214.97
BLNKBlink Chargi20190531A83.0779.0147.3230.0231.6949.15
BLOKAmplify Tran20190531ETF16.9234.2629.7630.944.503.32
BLPHBellerophon20190531A87.4598.2982.4548.4815.8449.81
BLUEbluebird bio20190531A25.9016.104.046.7612.079.34
BLVVanguard Lon20190531ETF3.601.391.141.230.250.16
BLXBanco Latino20190531A32.8414.705.505.939.208.76
BMCHBMC Stock Ho20190531A16.5215.964.484.7611.4711.20
BMIBadger Meter20190531A28.909.652.663.966.995.68
BMLPDorsey Wrigh20190531ETF60.3799.6799.6799.670.000.00
BMOBank of Mont20190531A2.393.412.212.311.201.09
BMRABIOMERICA IN20190531A296.2265.4065.4065.400.000.00
BMRCBank of Mari20190531A108.8736.4626.4131.5910.054.87
BMRNBioMarin Pha20190531A12.266.592.843.283.763.32
BMTCBryn Mawr Ba20190531A55.0717.9812.0312.255.955.73
BMYBristol-Myer20190531A2.253.162.071.901.091.27
BNDVanguard Tot20190531ETF1.230.920.500.600.420.31
BNDCFlexShares C20190531ETF32.148.118.118.110.000.00
BNDWVanguard Tot20190531ETF3.891.901.941.86-0.040.04
BNDXVanguard Tot20190531ETF1.781.481.291.190.190.29
BNEDBarnes & Nob20190531A33.7828.6819.9621.978.726.70
BNFTBenefitfocus20190531A16.1912.664.554.718.107.94
BNGOBionano Geno20190531A228.3946.8446.9546.95-0.11-0.11
BNKDMicroSectors20190531ETN27.20
BNKOMicroSectors20190531ETN28.25
BNKUMicroSectors20190531ETN42.9517.8517.8517.850.000.00
BNKZMicroSectors20190531ETN15.17
BNSBank of Nova20190531A2.003.171.922.111.261.06
BNSOBonso Electr20190531A912.55812.08812.08812.080.000.00
BOCHBank of Comm20190531A50.6327.8619.1719.738.688.13
BOCTInnovator S&20190531ETF23.0119.4118.8318.360.581.04
BOHBank of Hawa20190531A17.397.822.723.695.114.14
BOKFBOK Financia20190531A19.088.233.203.395.034.83
BOMNBoston Omaha20190531A72.4732.6926.3526.306.336.39
BONDPIMCO Active20190531ETF2.481.381.010.960.360.42
BOOMDMC Global I20190531A30.2311.583.026.438.565.15
BOOTBoot Barn Ho20190531A17.559.503.354.896.144.61
BOSCB.O.S. Bette20190531A112.4256.2729.2336.2027.0420.07
BOSSGlobal X Fou20190531ETF54.3545.6845.6845.680.000.00
BOTJBank of the20190531A292.49208.67208.67208.670.000.00
BOTZGlobal X Fun20190531ETF5.5115.814.864.6910.9711.23
BOUTInnovator IB20190531ETF67.9871.6361.6161.6110.0210.02
BOXBOX, INC.20190531A6.965.430.791.724.633.71
BOXLBoxlight Cor20190531A154.34124.9482.4199.4642.5325.48
BPFHBoston Priva20190531A13.1527.038.428.6818.6118.35
BPMCBlueprint Me20190531A27.0414.599.5311.155.063.44
BPMPBP Midstream20190531A29.4916.659.3611.367.295.29
BPMXBioPharmX Co20190531A182.39165.30144.41149.7220.8915.58
BPOPPopular Inc20190531A9.085.491.742.203.753.28
BPRNThe Bank of20190531A173.2593.9680.3889.4713.584.49
BPTBP Prudhoe B20190531A50.4324.1513.5114.1610.6410.07
BPTHBio-Path Hol20190531A65.9444.0025.8626.8918.1317.11
BPYBrookfield P20190531A5.465.301.361.803.953.51
BRBroadridge F20190531A5.692.630.951.411.681.22
BRCBrady Corpor20190531A13.175.301.802.293.513.01
BREWCraft Brew A20190531A32.9139.1735.8328.013.3411.16
BRFVanEck Vecto20190531ETF38.8168.3454.7454.9913.6013.35
BRGBluerock Res20190531A21.0813.373.515.759.867.62
BRIDBridgford Fo20190531A665.6793.1967.3668.6725.8224.52
BRKABerkshire Ha20190531A0.000.030.080.060.000.00
BRKBBERKSHIRE HA20190531A2.952.301.971.600.330.70
BRKLBrookline Ba20190531A16.9319.175.415.7413.7613.44
BRKRBruker Corpo20190531A9.465.060.590.804.474.26
BRKSBrooks Autom20190531A15.1711.055.286.055.775.01
BRNBarnwell Ind20190531A140.38110.8489.2089.2021.6321.63
BROBrown & Brow20190531A3.482.960.921.022.051.94
BRPABig Rock Par20190531A76.85
BRQSBorqs Techno20190531A1587.31951.12311.92308.51639.21642.62
BRTBRT Apartmen20190531A87.1055.8847.8251.368.064.51
BRXBRIXMOR PROP20190531A5.934.471.481.702.992.76
BRYBerry Corpor20190531A31.1617.346.756.0310.5911.32
BRZUDirexion Dai20190531ETF6.454.492.582.201.912.29
BSAEInvesco Bull20190531ETF41.4054.0252.3752.751.651.27
BSBEInvesco Bull20190531ETF33.2116.5316.5316.530.000.00
BSCEInvesco Bull20190531ETF40.2238.7537.8537.850.910.91
BSCKInvesco Bull20190531ETF5.1512.1111.2811.280.820.82
BSCLInvesco Bull20190531ETF5.673.943.543.620.400.32
BSCMInvesco Bull20190531ETF6.483.411.463.011.950.40
BSCNInvesco Bull20190531ETF14.376.415.785.940.630.47
BSCOInvesco Bull20190531ETF11.575.595.445.610.15-0.02
BSCPInvesco Bull20190531ETF10.836.763.664.073.102.69
BSCQInvesco Bull20190531ETF14.5015.9011.3613.184.542.71
BSCRInvesco Bull20190531ETF15.2621.6122.3622.36-0.75-0.75
BSCSInvesco Bull20190531ETF32.0231.9121.4018.0310.5113.88
BSDEInvesco Bull20190531ETF36.2718.1818.1818.180.000.00
BSETBassett Furn20190531A107.74150.2110.9419.30139.27130.91
BSGMBioSig Techn20190531A99.5471.0124.6036.1346.4134.89
BSIGBrightSphere20190531A11.747.304.314.152.993.15
BSJKInvesco Bull20190531ETF5.203.913.873.850.040.06
BSJLInvesco Bull20190531ETF5.243.763.443.820.32-0.06
BSJMInvesco Bull20190531ETF14.0310.343.208.367.141.98
BSJNInvesco Bull20190531ETF22.197.773.565.894.211.88
BSJOInvesco Bull20190531ETF19.297.349.099.09-1.74-1.74
BSJPInvesco Bull20190531ETF33.4516.3213.8613.862.462.46
BSJQInvesco Bull20190531ETF24.2237.0337.0336.210.000.82
BSMBlack Stone20190531A21.0415.144.045.6211.099.56
BSQRBSQUARE Corp20190531A295.35108.9293.75101.2715.177.65
BSRRSierra Banco20190531A146.7165.5463.4263.312.122.23
BSTCBioSpecifics20190531A104.3583.9571.1171.6212.8412.33
BSVVanguard Sho20190531ETF1.250.860.500.510.360.35
BSVNBank7 Corp.20190531A165.01143.72101.45101.4542.2742.27
BSXBoston Scien20190531A2.732.700.680.662.022.03
BTAIBioXcel Ther20190531A374.94149.67128.91130.9220.7618.76
BTALAGFiQ U.S. M20190531ETF36.0312.117.167.174.954.94
BTEBaytex Energ20190531A63.9155.6917.6819.0438.0036.65
BTECPrincipal He20190531ETF31.3118.5218.5215.430.003.09
BTGB2Gold Corp.20190531A36.7730.0217.5718.6912.4511.34
BTNBallantyne S20190531A267.58110.63110.63110.63-0.010.00
BTUPeabody Ener20190531A12.9211.741.771.709.9710.03
BULPacer US Cas20190531ETF14.2917.1721.4721.47-4.30-4.30
BURLBURLINGTON S20190531A8.895.091.702.573.392.52
BUSEFirst Busey20190531A15.4712.871.083.0011.799.87
BUYUSCF SummerH20190531ETF101.0628.6528.6528.650.000.00
BUYNUSCF SummerH20190531ETF94.6730.8430.8430.840.000.00
BVBrightView H20190531A20.608.523.743.924.774.59
BVALBrand Value20190531ETF21.9881.81-202.38-202.38284.18284.18
BVSNBroadvision20190531A589.99311.47318.31318.31-6.84-6.84
BWBabcock & Wi20190531A85.8893.1368.7970.9124.3422.22
BWABorgWarner I20190531A5.003.871.512.032.361.83
BWBBridgewater20190531A119.1255.0437.5135.3317.5419.71
BWENBroadwind En20190531A167.6367.950.740.7467.2167.21
BWFGBankwell Fin20190531A111.0950.3837.4836.9712.9013.41
BWLABowl America20190531A153.2063.89-151.64-151.64215.53215.53
BWXSPDR Bloombe20190531ETF7.426.776.156.220.620.55
BWXTBWX Technolo20190531A11.453.811.191.532.622.28
BWZSPDR Bloombe20190531ETF55.4323.8823.0422.940.840.94
BXThe Blacksto20190531A2.982.880.130.772.752.11
BXCBlueLinx Hol20190531A39.1321.0213.5414.437.486.59
BXGBluegreen Va20190531A65.2545.5125.7121.1219.8024.39
BXMTBlackstone M20190531A2.963.440.790.992.652.45
BXPBoston Prope20190531A10.315.61-0.49-0.136.105.74
BXSBancorpSouth20190531A9.655.490.921.424.574.07
BYByline Banco20190531A25.0414.496.076.638.427.86
BYDBoyd Gaming20190531A8.895.803.274.542.521.26
BYFCBroadway Fin20190531A475.45381.57381.57381.570.000.00
BYLDiShares Yiel20190531ETF11.035.405.385.380.020.02
BYNDBeyond Meat,20190531A17.6413.087.769.475.333.61
BYSIBeyondSpring20190531A476.42156.23154.82154.131.412.09
BZHBeazer Homes20190531A18.0520.626.052.2214.5718.41
BZQProShares Ul20190531ETF9.526.402.424.243.982.15
CCitigroup In20190531A1.711.63-0.59-0.572.222.21
CAAPCorporacion20190531A91.2835.0816.6727.4118.427.68
CAASChina Automo20190531A142.90177.19125.81137.6651.3739.53
CACCamden Natio20190531A61.4029.2715.8313.3413.4415.94
CACCCredit Accep20190531A32.3418.9710.7511.478.217.50
CACGClearBridge20190531ETF31.9953.4853.4953.65-0.01-0.18
CACICACI INTERNA20190531A23.509.866.397.003.472.86
CADECadence Banc20190531A6.195.112.782.812.332.29
CAECAE INC20190531A7.305.241.721.653.523.59
CAGConagra Bran20190531A3.923.661.402.002.251.65
CAHCardinal Hea20190531A3.902.750.550.842.201.91
CAICAI Internat20190531A25.289.321.542.057.787.27
CAKECheesecake F20190531A8.285.362.203.933.161.43
CALCaleres Inc20190531A13.8915.1910.5411.104.664.09
CALACalithera Bi20190531A49.5237.2321.3223.9215.9213.31
CALFPacer US Sma20190531ETF15.099.214.959.224.270.00
CALMCal-Maine Fo20190531A14.669.111.262.297.856.82
CALXCALIX, INC.20190531A24.4316.363.46-4.9912.8921.35
CAMPCalAmp Corp.20190531A18.6128.4614.1312.8814.3315.59
CAMTCamtek Ltd20190531A38.6520.2911.439.028.8711.27
CAPEiPath Shille20190531ETN16.399.008.7910.060.22-1.06
CAPLCrossAmerica20190531A52.3532.6420.2823.8912.608.79
CAPRCapricor The20190531A321.58307.89291.76282.5716.1325.32
CARAvis Budget20190531A13.098.430.961.207.477.24
CARACara Therape20190531A29.1126.436.315.9920.1520.51
CARECARTER BANK20190531A154.6983.5976.6961.556.9022.05
CARGCarGurus, In20190531A15.528.083.075.295.012.80
CAROCarolina Fin20190531A79.1428.7221.4424.877.283.85
CARSCars.com Inc20190531A11.615.200.261.454.943.75
CARVCarver Banco20190531A1246.00811.07806.11806.114.974.97
CARZFirst Trust20190531ETF26.1714.7519.2214.22-4.470.53
CASACasa Systems20190531A34.0530.800.061.8330.7428.98
CASHMeta Financi20190531A20.967.91-0.060.957.986.96
CASICASI Pharmac20190531A47.7128.684.743.9323.9424.75
CASSCass Informa20190531A44.1429.8815.3316.0814.5613.81
CASYCasey's Gene20190531A17.337.232.973.274.253.96
CATCaterpillar20190531A2.303.942.642.831.301.11
CATBCatabasis Ph20190531A107.5259.6645.8346.4413.8613.26
CATCCAMBRIDGE BA20190531A180.36114.60107.85109.196.745.40
CATHGlobal X S&P20190531ETF7.919.398.588.550.810.84
CATMCardtronics20190531A20.5320.827.287.0513.5413.77
CATOCATO CORP20190531A17.128.26-0.191.188.457.08
CATSCatasys Inc.20190531A72.9081.9753.9157.6028.0624.37
CATYCathay Gener20190531A10.807.761.151.746.616.02
CBChubb Limite20190531A4.461.880.520.671.371.21
CBANColony Bankc20190531A432.42165.29143.43155.0421.8610.25
CBATCBAK Energy20190531A258.00143.09102.06104.3441.0338.75
CBAYCymabay Ther20190531A19.5017.844.829.2513.048.59
CBBCincinnati B20190531A25.4815.883.966.3111.929.57
CBFVCB Financial20190531A58.0736.2336.2336.230.000.00
CBIOCatalyst Bio20190531A56.2635.8110.6713.0125.1422.80
CBLCBL& Associa20190531A35.0440.4135.5236.824.893.59
CBLICleveland Bi20190531A356.26221.50-55.95121.04277.45100.46
CBMBCBM Bancorp,20190531A123.36185.95183.89183.892.072.07
CBMGCellular Bio20190531A146.9953.4122.7024.5830.7128.83
CBNKCapital Banc20190531A233.32153.82140.45137.5313.3716.28
CBOECboe Global20190531A8.243.962.542.611.411.34
CBONVanEck Vecto20190531ETF9.9732.9732.9732.970.000.00
CBPOChina Biolog20190531A22.5710.194.275.545.934.65
CBRECBRE GROUP,20190531A4.758.441.322.257.136.21
CBRLCracker Barr20190531A11.574.191.132.363.051.79
CBSHCommerce Ban20190531A8.499.966.257.883.722.08
CBTCabot Corpor20190531A13.926.062.783.093.282.97
CBTXCBTX, Inc. C20190531A101.4262.5023.8727.9738.6334.53
CBUCommunity Ba20190531A21.729.504.955.334.554.17
CBZCBIZ, Inc.20190531A14.166.801.142.575.664.23
CCThe Chemours20190531A6.706.291.872.494.423.81
CCBCoastal Fina20190531A440.45218.72218.86218.75-0.13-0.03
CCBGCapital City20190531A146.1551.0048.8548.842.162.16
CCCClarivate An20190531A34.9725.6117.7916.047.819.57
CCCLChina Cerami20190531A313.64201.83154.03153.9747.8047.87
CCDCalamos Dyna20190531A29.0039.9618.2919.7821.6720.18
CCEPCoca-Cola Eu20190531A4.262.250.470.651.781.60
CCFChase Corpor20190531A87.8544.5034.9539.339.914.87
CCHCollier Cree20190531A56.2244.81-22.96-22.9667.7767.77
CCICrown Castle20190531A4.222.220.861.261.360.96
CCJCameco Corpo20190531A10.029.332.370.776.958.55
CCKCrown Holdin20190531A7.534.460.04-0.304.434.76
CCLCarnival Cor20190531A2.212.140.570.991.571.15
CCLPCSI Compress20190531A91.0663.6641.8944.2221.7719.44
CCMPCabot Microe20190531A21.398.483.883.714.594.76
CCNECNB Financia20190531A283.18117.74107.42106.7510.3210.99
CCOClear Channe20190531A31.0730.7524.1824.576.576.18
CCOICogent Commu20190531A21.8810.106.176.573.933.53
CCORCore Alterna20190531ETF64.1141.8035.0835.126.726.68
CCRCONSOL Coal20190531A126.90116.9556.6766.5260.2850.43
CCRCChina Custom20190531A252.9590.0787.3892.472.69-2.40
CCRNCross Countr20190531A44.7426.403.287.0723.1219.33
CCSCENTURY COMM20190531A13.9724.94-4.73-5.3529.6730.29
CCXIChemoCentryx20190531A31.2322.245.795.6516.4516.59
CDAYCeridian HCM20190531A11.234.961.782.333.182.63
CDCVictoryShare20190531ETF8.9511.109.268.941.842.16
CDECoeur Mining20190531A36.2829.099.519.7919.5719.35
CDEVCentennial R20190531A13.3012.943.034.649.918.30
CDKCDK Global,20190531A7.326.181.241.624.944.55
CDLVictoryShare20190531ETF16.9711.6711.7211.72-0.05-0.06
CDLXCardlytics,20190531A48.5325.336.758.1518.5817.18
CDMOAvid Bioserv20190531A65.0533.4424.3322.169.1111.28
CDNACareDx, Inc.20190531A25.2424.366.837.9517.5216.41
CDNSCadence Desi20190531A3.473.44-0.39-0.703.844.14
CDORCondor Hospi20190531A171.1694.2194.3794.37-0.17-0.17
CDRCedar Realty20190531A38.3130.5118.4821.5111.928.90
CDTXCidara Thera20190531A173.42209.6325.4249.37184.21160.26
CDWCDW Corporat20190531A8.495.261.452.163.813.11
CDXCChromaDex Co20190531A66.1538.8221.2521.4817.5717.34
CDXSCodexis, Inc20190531A22.8518.762.44-3.0816.3221.84
CDZICADIZ, Inc.20190531A25.6121.2112.5410.878.6710.34
CECelanese Cor20190531A5.772.870.280.472.592.39
CECECeco Environ20190531A37.4436.4516.8716.9719.5819.48
CEFSSaba Closed-20190531ETF50.4136.3229.7236.326.600.00
CEICamber Energ20190531A141.5495.5979.5976.6016.0018.99
CEIXCONSOL Energ20190531A27.8012.243.725.458.526.79
CELCellcom Isra20190531A221.60139.0163.3765.0075.6574.02
CELCCelcuity Inc20190531A449.64152.46-15.99138.07168.4514.39
CELHCelsius Hold20190531A126.7551.5448.3446.253.205.28
CELPCypress Envi20190531A376.51267.61267.61267.610.000.00
CEMBiShares J.P.20190531ETF24.6018.2418.2418.240.000.00
CEMIChembio diag20190531A539.91176.05100.50100.8475.5575.21
CENTACentral Gard20190531A19.629.793.984.695.815.11
CENXCentury Alum20190531A19.3718.222.012.1216.2116.10
CEPUCentral Puer20190531A33.0525.975.649.3820.3316.59
CEQPCrestwood Eq20190531A22.0111.558.257.823.303.73
CERCCerecor Inc.20190531A201.6294.2062.8765.4531.3328.75
CERNCerner Corp20190531A2.843.47-0.631.994.111.48
CERSCerus Corp20190531A22.4429.41-3.81-4.2133.2133.63
CETVCentral Euro20190531A28.9722.8617.9317.974.934.89
CETXCEMTREX INC.20190531A380.30476.04-31.68-16.20507.71492.24
CEVACEVA Inc.20190531A35.6820.98-2.93-1.4823.9122.46
CEWWisdomTree20190531ETF27.698.628.648.64-0.02-0.02
CEYVictoryShare20190531ETF31.5513.9513.9613.950.000.00
CEZVictoryShare20190531ETF24.7417.0123.2017.01-6.200.00
CFCF Industrie20190531A4.962.601.071.291.531.31
CFAVictoryShare20190531ETF13.5612.3010.1010.072.202.22
CFBICommunity Fi20190531A167.71140.32140.32140.320.000.00
CFBKCentral Fede20190531A80.2326.8323.8523.852.982.98
CFFACF Finance A20190531A49.7654.7355.5054.84-0.77-0.11
CFFIC&F Financia20190531A314.37258.71241.64246.1017.0712.61
CFFNCapitol Fede20190531A9.2212.392.973.219.429.17
CFGCitizens Fin20190531A3.204.323.503.770.820.55
CFMSConformis, I20190531A55.0035.9520.9324.7615.0211.28
CFOVictoryShare20190531ETF14.6614.5511.7812.552.772.00
CFRCullen/Frost20190531A11.075.112.052.223.072.89
CFRXContraFect C20190531A164.38265.30226.34216.0738.9649.24
CFXColfax Corpo20190531A5.393.291.111.052.172.23
CGThe Carlyle20190531A12.6614.677.015.287.679.39
CGACHINA GREEN20190531A249.52113.1181.1474.8831.9738.23
CGBDTCG BDC, Inc20190531A8.388.973.734.565.244.42
CGCCanopy Growt20190531A6.084.57-2.36-0.656.935.22
CGENCompugen Ltd20190531A174.32119.1047.4677.8271.6441.27
CGNXCognex Corp20190531A5.756.30-0.57-0.336.866.63
CGOCalamos Glob20190531A122.5873.0649.6154.5623.4618.50
CGWInvesco S&P20190531ETF9.356.655.195.791.460.86
CHADDirexion Dai20190531ETF14.278.345.996.252.362.10
CHAPChaparral En20190531A56.3969.0628.1134.2540.9534.81
CHAUDirexion Dai20190531ETF5.788.554.983.263.585.30
CHCIComstock Hol20190531A967.08371.28271.00283.11100.2888.17
CHCOCity Holding20190531A42.0421.8315.8616.055.975.78
CHCTCommunity He20190531A24.5219.201.749.8517.459.35
CHDChurch & Dwi20190531A3.721.73-0.52-0.282.252.02
CHDNChurchill Do20190531A15.306.350.871.515.484.84
CHEChemed Corpo20190531A28.5714.999.2311.365.633.49
CHEFThe Chef's W20190531A28.7711.623.654.447.967.18
CHEKCheck-Cap Lt20190531A368.59198.72177.29183.9521.4414.78
CHEPAGFiQ U.S. M20190531ETF703.29
CHFSCHF Solution20190531A226.31148.0487.1749.6960.8798.35
CHGGCHEGG, INC.20190531A8.935.041.441.683.603.35
CHGXChange Finan20190531ETF74.6159.7659.7659.760.000.00
CHHChoice Hotel20190531A11.874.241.391.712.842.53
CHICalamos Conv20190531A13.6921.677.237.2614.4414.41
CHICGlobal X MSC20190531ETF264.72115.85111.64111.644.214.21
CHIEGlobal X MSC20190531ETF771.02480.35480.35480.350.000.00
CHIIGlobal X MSC20190531ETF218.08222.52222.52222.520.000.00
CHIMGlobal X MSC20190531ETF234.5686.0286.0286.020.000.00
CHIQGlobal X MSC20190531ETF17.4328.066.206.1821.8621.88
CHIRGlobal X MSC20190531ETF42.2530.2230.2230.220.000.00
CHIXGlobal X MSC20190531ETF16.1920.9012.3412.348.568.56
CHKChesapeake E20190531A51.6241.0228.8531.5312.179.49
CHKPCheck Point20190531A6.983.801.702.102.101.70
CHMAChiasma, Inc20190531A81.0366.9439.1840.8927.7626.05
CHMGChemung Fina20190531A237.7692.9874.9077.7218.0815.26
CHMICHERRY HILL20190531A10.2210.593.744.306.856.29
CHNALoncar China20190531ETF248.49286.35215.02215.0271.3371.33
CHNRChina Natura20190531A470.29278.27238.90241.3639.3636.91
CHRACharah Solut20190531A207.43126.0746.9970.9379.0855.14
CHRSCoherus BioS20190531A17.6321.317.12-1.4814.1822.79
CHRWC.H. Robinso20190531A3.853.361.651.691.711.67
CHSChicos FAS,20190531A30.7421.479.799.9711.6811.47
CHTRCharter Comm20190531A7.445.022.312.902.712.12
CHUYChuy's Holdi20190531A46.8323.547.207.2816.3516.27
CHWCalamos Glob20190531A22.5924.5412.036.8012.5117.73
CHYCalamos Conv20190531A14.4011.047.007.384.053.67
CICIGNA Corpor20190531A6.564.081.792.232.291.84
CIACitizens, In20190531A59.2769.304.7354.5964.5814.71
CIBRFirst Trust20190531ETF25.2421.5818.6219.162.962.42
CIDVictoryShare20190531ETF53.7440.037.007.0033.0333.03
CIDMCinedigm Cor20190531A186.65148.75148.50148.500.250.25
CIENCiena Corpor20190531A3.572.961.061.531.901.42
CIFSChina Intern20190531A201.72108.51105.12104.733.383.77
CIGIColliers Int20190531A16.888.843.514.055.334.79
CILVictoryShare20190531ETF45.8412.5312.5312.530.000.00
CIMChimera Inve20190531A5.614.98-0.973.255.941.72
CINFCincinnati F20190531A5.907.180.941.256.245.93
CINRCINER RESOUR20190531A61.1132.6623.6026.409.066.26
CIOCITY OFFICE20190531A19.5113.391.702.2911.7011.10
CIRCIRCOR Inter20190531A34.0419.6212.0411.947.587.68
CITCIT Group In20190531A7.653.10-0.590.033.693.08
CIVBCivista Banc20190531A220.94170.2596.9797.9673.2972.30
CIXComp X Inter20190531A600.51481.08479.32481.611.76-0.53
CIZVictoryShare20190531ETF59.6235.0034.9935.000.010.00
CIZNCitizens Hol20190531A844.69344.32326.34340.6017.983.71
CJJDChina Jo-Jo20190531A107.8194.1976.8872.6617.3121.53
CKHSeacor Holdi20190531A100.3251.1933.7736.9817.4214.20
CKPTCheckpoint T20190531A180.80135.37109.41115.5925.9619.79
CKXCKX Lands, I20190531A55.4550.1250.1250.120.000.00
CLColgate-Palm20190531A1.781.890.330.391.561.50
CLARClarus Corpo20190531A32.2521.6111.3913.8310.227.78
CLBCore Laborat20190531A14.375.831.732.664.103.17
CLBKColumbia Fin20190531A23.1017.448.4612.628.984.82
CLBSCaladrius Bi20190531A264.13131.58116.83117.7414.7513.85
CLCTCollectors U20190531A128.5737.5926.7432.4910.855.09
CLDBCORTLAND BNC20190531A522.83378.77371.77371.776.996.99
CLDRCloudera, In20190531A11.1411.547.097.734.513.87
CLDTCHATHAM LODG20190531A13.849.040.522.648.526.40
CLDXCelldex Ther20190531A62.7552.3537.6433.8014.7118.56
CLFCleveland-Cl20190531A11.629.831.093.368.756.47
CLFDClearfield,20190531A212.72127.25101.14107.4726.1119.78
CLGXCorelogic, I20190531A7.523.111.021.322.101.79
CLHClean Harbor20190531A16.437.993.834.344.163.65
CLIMack-Cali Re20190531A7.865.222.073.203.152.02
CLIRClearSign Te20190531A156.75210.6396.9497.41113.69113.23
CLIXProShares Lo20190531ETF18.5728.9811.3726.7417.612.23
CLMTCalumet Spec20190531A63.0756.8841.1434.9415.7521.94
CLNCColony Credi20190531A27.6314.459.5210.374.944.08
CLNEClean Energy20190531A38.1345.8726.2928.0919.5917.90
CLNYColony Capit20190531A19.9744.3720.8940.4923.583.96
CLOUGlobal X Clo20190531ETF32.8720.13-2.876.0023.0014.13
CLPRClipper Real20190531A58.9242.1232.0431.8010.0810.32
CLPSCLPS Incorpo20190531A651.43491.91461.94496.0229.98-4.11
CLRCONTINENTAL20190531A6.744.261.951.952.332.32
CLRBCellectar Bi20190531A145.3568.5239.8740.5828.6427.94
CLRGIQ Chaikin U20190531ETF18.498.738.738.730.000.00
CLROClearOne, In20190531A288.44264.25260.46264.253.790.00
CLSCelestica, I20190531A16.3515.445.535.829.909.62
CLSDClearside Bi20190531A109.84118.3190.7894.2127.5324.10
CLSNCelsion Corp20190531A84.1476.4568.8268.827.637.63
CLTLInvesco Trea20190531ETF2.862.072.072.070.000.00
CLUBTown Sports20190531A64.1336.6311.0114.3925.6222.24
CLVSClovis Oncol20190531A22.7717.097.548.179.548.92
CLWClearwater P20190531A25.7012.254.545.747.716.51
CLWTEuro Tech Ho20190531A382.91281.04200.71201.7280.3379.31
CLXClorox Compa20190531A4.403.601.321.422.282.18
CLXTCalyxt, Inc.20190531A138.4373.0630.1035.8742.9637.20
CMCanadian Imp20190531A2.331.960.360.801.601.16
CMAComerica Inc20190531A3.944.662.112.342.552.32
CMBSiShares CMBS20190531ETF15.199.107.148.801.960.30
CMCCommercial M20190531A8.176.721.542.695.184.03
CMCLCaledonia Mi20190531A314.86167.95169.08167.77-1.140.18
CMCOColumbus McK20190531A31.4916.1412.0011.315.015.73
CMCSAComcast Corp20190531A2.462.250.000.102.252.15
CMCTCIM Commerci20190531A238.41275.79247.29247.2928.4928.49
CMDCantel Medic20190531A25.558.101.922.746.185.36
CMDYiShares Bloo20190531ETF60.3814.4013.8513.730.550.66
CMECME Group In20190531A3.805.462.302.483.162.98
CMFiShares Cali20190531ETF2.9923.6321.5021.552.132.08
CMGChipotle Mex20190531A9.576.581.332.065.234.51
CMICummins Inc.20190531A5.973.83-0.03-0.843.854.66
CMLSCumulus Medi20190531A430.23127.0381.0295.3846.0131.65
CMOCapstead Mor20190531A13.0512.832.374.2910.478.54
CMPCompass Mine20190531A20.459.052.752.426.306.63
CMPRCimpress PLC20190531A37.6013.786.467.037.326.75
CMRECostamare In20190531A20.9619.32-0.992.2820.3117.05
CMRXChimerix, In20190531A42.2333.7110.3528.3423.365.37
CMSCMS Energy C20190531A2.055.784.064.021.721.77
CMTCore Molding20190531A304.72167.14166.57167.140.570.00
CMTLComtech Tele20190531A42.7918.077.708.2310.379.83
CNXtrackers MS20190531ETF21.0511.3016.4919.84-5.18-8.53
CNACNA Financia20190531A9.366.743.834.172.912.57
CNATConatus Phar20190531A214.43219.34195.73197.7623.6121.58
CNBKACentury Banc20190531A173.0287.1967.5569.3119.6417.88
CNCCentene Corp20190531A4.133.832.732.321.101.51
CNCEConcert Phar20190531A45.7031.2614.9916.4916.2714.77
CNCRLoncar Cance20190531ETF36.6830.7530.7830.78-0.03-0.03
CNDTConduent Inc20190531A11.888.332.132.646.205.66
CNETChinaNet Onl20190531A213.89286.16279.21279.216.956.95
CNFRConifer Hold20190531A927.51503.81503.81503.810.000.00
CNHICNH INDUSTRI20190531A11.539.144.164.424.984.72
CNICanadian Nat20190531A3.181.670.370.361.311.32
CNKCinemark Hol20190531A8.833.861.231.672.632.19
CNMDCONMED Corpo20190531A26.1410.595.966.314.634.28
CNNECannae Holdi20190531A13.695.072.572.962.502.11
CNOCNO Financia20190531A6.795.591.131.514.464.08
CNOBCenter Banco20190531A27.3724.7810.7615.7614.029.01
CNPCenterPoint20190531A3.585.641.421.684.223.96
CNQCanadian Nat20190531A3.763.431.031.122.402.31
CNRCornerstone20190531A23.5219.225.477.6413.7611.57
CNSCohen & Stee20190531A14.955.591.752.043.853.56
CNSLConsolidated20190531A25.5125.429.009.6016.4315.83
CNSTConstellatio20190531A110.6791.4041.4759.6749.9331.74
CNTYCentury Casi20190531A36.1736.4014.9213.6221.4922.78
CNXCNX Resource20190531A13.2610.111.652.198.457.90
CNXMCNX Midstrea20190531A22.3675.1066.1972.308.952.80
CNXNPC Connectio20190531A50.9128.8319.1720.639.668.19
CNXTVanEck Vecto20190531ETF33.7134.6533.3533.731.300.92
CNYAiShares MSCI20190531ETF35.8713.4711.6612.371.801.09
COGlobal Cord20190531A92.1262.0954.2154.337.887.76
COCPCocrystal Ph20190531A735.05294.59286.28288.918.305.68
CODACoda Octopus20190531A83.6459.7530.6539.5729.1120.19
CODICompass Dive20190531A27.5411.589.279.242.312.34
CODXCo-Diagnosti20190531A134.1291.5977.0078.5414.5913.05
COFCapital One20190531A3.502.191.050.951.141.25
COGCabot Oil &20190531A4.083.581.251.702.321.88
COHNCohen & Comp20190531A207.05118.59152.44167.25-33.85-48.66
COHRCoherent Inc20190531A28.9715.047.137.897.917.15
COHUCohu Inc20190531A18.2329.085.795.4623.2823.62
COKECoca-Cola Co20190531A61.8820.9614.7615.226.155.68
COLBColumbia Ban20190531A15.9218.642.693.2715.9515.37
COLDAmericold Re20190531A4.192.712.693.070.02-0.36
COLLCollegium Ph20190531A30.8026.795.786.9821.0119.81
COLMColumbia Spo20190531A13.8111.397.267.364.134.03
COMDirexion Aus20190531ETF18.2910.786.0910.834.68-0.05
COMBGraniteShare20190531ETF19.7241.9442.3742.26-0.42-0.31
COMMCommScope Ho20190531A7.9811.296.155.795.155.50
COMTiShares Comm20190531ETF20.7715.3214.5214.530.790.79
CONECyrusOne Inc20190531A7.5310.452.082.608.377.85
CONNConn's Inc.20190531A34.6929.764.7612.7725.0016.99
COOThe Cooper C20190531A28.3311.907.348.034.253.68
COOPMr. Cooper G20190531A16.4913.103.445.949.667.16
COPConocoPhilli20190531A2.271.590.030.541.561.05
COPXGlobal X Cop20190531ETF46.7741.1412.2412.2428.9028.90
CORCoresite Rea20190531A15.476.702.953.753.762.96
CORECore Mark Ho20190531A22.7612.615.176.667.445.95
CORPPIMCO Invest20190531ETF12.538.046.826.831.221.20
CORRCorEnergy In20190531A28.5516.3410.6413.345.703.00
CORTCorcept Ther20190531A13.528.924.022.974.905.95
CORVCorrevio Pha20190531A170.0952.6246.5546.646.075.98
COSTCostco Whole20190531A4.463.840.671.213.172.63
COTYCOTY INC20190531A8.197.781.423.446.374.34
COUPCoupa Softwa20190531A12.108.403.384.505.023.91
COWiPath Series20190531ETN31.2025.0328.4227.24-3.39-2.20
COWNCowen Inc. C20190531A16.8221.614.485.1617.1316.45
COWZPacer US Cas20190531ETF7.125.074.124.040.951.04
CPCanadian Pac20190531A6.602.860.961.131.901.74
CPACopa Holding20190531A17.777.723.323.614.394.11
CPAHCounterpath20190531A393.37231.05156.74171.2974.3159.75
CPBCampbell Sou20190531A3.352.860.600.992.261.87
CPECallon Petro20190531A15.9213.526.357.467.156.05
CPFCentral Paci20190531A18.298.331.102.887.235.45
CPGCRESCENT POI20190531A29.8027.145.627.1021.5220.04
CPHCCanterbury P20190531A445.13350.76313.15313.1537.6137.61
CPHIChina Pharma20190531A203.60202.90174.83174.5028.0728.40
CPICPI Inflatio20190531ETF19.3616.1816.1716.180.010.00
CPIXCumberland P20190531A347.81102.3254.5670.8147.7631.51
CPKChesapeake U20190531A51.1234.4123.9225.1810.489.23
CPLGCorePoint Lo20190531A21.7312.099.7710.692.331.42
CPLPCapital Prod20190531A43.2039.7323.5826.8616.1612.87
CPRICapri Holdin20190531A4.853.921.500.532.423.39
CPRTCopart Inc20190531A4.302.370.750.871.621.50
CPRXCatalyst Pha20190531A34.7128.8511.6010.9817.2517.87
CPSCooper-Stand20190531A36.8023.423.686.3419.7417.07
CPSHCPS Technolo20190531A526.59190.7827.3727.37163.42163.42
CPSIComputer Pro20190531A42.6214.707.469.517.245.18
CPSSConsumer Por20190531A183.26102.5896.7996.125.786.46
CPSTCapstone Tur20190531A170.96188.85181.27184.207.594.65
CPTCamden Prope20190531A7.679.897.848.082.041.80
CPTACapitala Fin20190531A32.7334.5619.2517.7015.3116.86
CQPCheniere Ene20190531A38.4424.6422.4016.412.248.23
CQQQInvesco Chin20190531ETF15.6322.3122.3122.280.000.03
CRCrane Compan20190531A15.415.392.792.872.612.52
CRAICRA Internat20190531A69.4923.2722.5225.550.75-2.28
CRAKVanEck Vecto20190531ETF42.6422.1022.4522.41-0.35-0.31
CRBNiShares MSCI20190531ETF11.9917.9415.4614.122.473.82
CRBPCorbus Pharm20190531A21.8818.926.907.7012.0211.22
CRCCalifornia R20190531A19.5710.815.165.505.665.32
CRDACrawford & C20190531A152.51111.8195.2595.3916.5616.42
CRDBCrawford & C20190531A121.5542.6421.6320.4321.0122.21
CREECree Inc20190531A7.377.943.125.284.822.66
CREGChina Recycl20190531A249.31305.94173.75179.58132.19126.36
CREXCREATIVE REA20190531A237.01197.42197.92197.92-0.50-0.50
CRHMCRH Medical20190531A42.9242.9432.1628.8210.7714.11
CRICarter's Inc20190531A11.196.142.153.093.993.06
CRISCuris Inc20190531A165.02133.13132.66127.980.475.16
CRKComstock Res20190531A42.5227.0315.7617.3911.299.65
CRLCharles Rive20190531A16.937.331.561.975.775.35
CRMsalesforce.c20190531A3.492.441.801.140.641.30
CRMDCorMedix Inc20190531A40.1623.7513.5113.0210.2410.72
CRMTAmerica's Ca20190531A46.0627.1321.2622.305.874.83
CRNTCeragon Netw20190531A40.7331.8717.7218.9214.1612.95
CRNXCrinetics Ph20190531A124.2755.8035.2746.1220.539.69
CRONCronos Group20190531A10.798.952.343.976.604.98
CROPIQ Global Ag20190531ETF69.1440.7140.7140.710.000.00
CROXCrocs, Inc.20190531A7.037.211.531.945.685.27
CRSCarpenter Te20190531A28.7314.495.946.928.567.57
CRSACrescent Acq20190531A72.76
CRSPCRISPR Thera20190531A34.1719.5010.4910.829.018.69
CRTCross Timber20190531A143.44168.94143.51144.0625.4324.88
CRTXCortexyme, I20190531A204.10116.60102.82100.8113.7815.78
CRUSCirrus Logic20190531A13.2813.482.002.6111.4810.87
CRVLCorvel Corp20190531A56.8121.1213.9715.727.165.41
CRVSCorvus Pharm20190531A119.2561.8843.1047.5218.7814.36
CRWSCrown Crafts20190531A259.10162.44162.44162.440.000.00
CRYCryoLife, In20190531A24.3711.002.633.918.377.09
CSAVictoryShare20190531ETF16.2110.1813.3911.70-3.20-1.52
CSBVictoryShare20190531ETF29.3732.1529.6529.632.502.52
CSBRChampions On20190531A179.11109.2072.3059.7736.9149.43
CSCOCisco System20190531A1.922.61-0.690.543.302.07
CSDInvesco S&P20190531ETF42.2025.6025.6025.600.000.00
CSFVictoryShare20190531ETF16.4319.8718.1518.931.730.95
CSFLCenterState20190531A9.5314.1622.4323.95-8.27-9.75
CSGPCoStar Group20190531A17.956.763.064.423.692.34
CSGSCSG Systems20190531A22.69106.1923.0715.5783.1290.61
CSIICardiovascul20190531A15.8814.312.933.2011.3811.11
CSIQCanadian Sol20190531A16.2214.803.354.3711.4510.43
CSLCarlisle Com20190531A11.333.992.092.341.901.65
CSLTCASTLIGHT HE20190531A35.8516.9410.3210.366.626.58
CSMProShares La20190531ETF9.438.087.267.190.820.89
CSMLIQ Chaikin U20190531ETF22.409.338.888.880.450.45
CSODCornerstone20190531A20.6016.764.796.2411.9710.54
CSPICSP Inc.20190531A263.91209.77210.08210.08-0.31-0.31
CSQCalamos Stra20190531A15.6716.9410.0310.036.916.91
CSSEChicken Soup20190531A103.7741.6124.8824.5016.7317.11
CSTECaesarstone20190531A35.1812.25-0.162.7912.419.47
CSTMConstellium20190531A16.1713.985.115.268.928.76
CSTRCapStar Fina20190531A82.1039.0728.1929.1310.889.93
CSUCapital Seni20190531A51.6453.5534.9231.6618.6321.92
CSVCarriage Ser20190531A22.6923.0112.3310.3210.6812.69
CSWCCapital Sout20190531A46.6936.2320.049.3916.1926.84
CSWICSW Industri20190531A56.0623.3710.6413.7112.739.66
CSXCSX Corporat20190531A1.791.720.700.381.021.34
CTASCintas Corp20190531A9.4510.054.515.255.544.80
CTBCooper Tire20190531A14.3112.703.854.748.867.96
CTBICommunity Tr20190531A58.9921.6012.7512.908.858.70
CTEKCynergisTek,20190531A215.90168.8121.3251.99147.49116.82
CTGComputer Tas20190531A271.88139.3088.2688.9651.0450.34
CTHRCharles & Co20190531A135.69107.8585.6486.8022.2121.06
CTIBYunhong CTI20190531A863.75670.11782.82782.82-112.71-112.71
CTICCTI BioPharm20190531A103.72104.8349.1495.9055.698.93
CTLCenturyLink,20190531A9.537.491.952.745.544.75
CTLTCATALENT, IN20190531A10.6215.481.902.2913.5913.20
CTMXCytomX Thera20190531A41.9227.0518.9622.778.094.27
CTOConsolidated20190531A66.8329.7725.4025.654.374.11
CTRAContura Ener20190531A47.4017.804.206.3213.6011.47
CTRCCentric Bran20190531A395.93153.97216.17216.68-62.21-62.71
CTRECARTRUST REI20190531A7.519.832.765.617.074.23
CTRMCastor Marit20190531A324.79246.52253.61243.22-7.103.30
CTRNCiti Trends,20190531A39.7040.286.417.4133.8632.87
CTSCTS Corporat20190531A25.0510.801.351.369.459.45
CTSHCognizant Te20190531A1.822.38-1.16-0.563.542.94
CTSOCytosorbents20190531A50.9940.0011.1119.7428.8920.25
CTTCATCHMARK TI20190531A19.2912.657.497.395.165.26
CTXRCitius Pharm20190531A248.81269.6992.3692.36177.33177.33
CTXSCitrix Syste20190531A3.496.462.602.963.863.50
CUBCubic Corpor20190531A26.4211.467.207.564.273.91
CUBAHerzfeld Car20190531A317.3958.8134.1234.1224.6924.69
CUBECubeSmart20190531A3.757.251.031.286.246.02
CUBICUSTOMERS BA20190531A27.0015.4212.4511.212.984.22
CUECue Biopharm20190531A106.2051.3825.4226.6425.9624.74
CUICUI Global,20190531A180.68124.81104.86107.0919.9517.72
CULPCulp, Inc.20190531A229.31118.2427.5328.1890.7190.06
CUOContinental20190531A324.07207.19127.32151.2179.8755.97
CUREDirexion Dai20190531ETF9.896.924.134.362.802.57
CUROCURO Group H20190531A45.9820.739.279.4311.4611.31
CUTInvesco MSCI20190531ETF40.2122.9717.4017.075.575.90
CUTRCutera, Inc.20190531A49.5617.875.666.6912.2111.18
CUZCousins Prop20190531A11.139.173.904.155.265.02
CVACovanta Hold20190531A6.746.711.463.345.253.37
CVBFCVB Financia20190531A9.1210.874.605.356.265.52
CVCOCavco Indust20190531A54.8121.4211.9213.739.507.69
CVCYCentral Vall20190531A219.81117.69118.46128.60-0.77-10.92
CVECenovus Ener20190531A12.218.432.052.786.375.64
CVEOCIVEO CORPOR20190531A91.81100.3882.6385.4217.7514.96
CVETCovetrus, In20190531A15.1515.152.774.6812.3810.48
CVGICommercial V20190531A37.8336.1611.4316.5124.7319.65
CVGWCalavo Growe20190531A34.3915.235.186.6510.068.59
CVICVR ENERGY,20190531A14.315.742.432.443.313.30
CVIACovia Holdin20190531A54.7333.392.687.6730.7125.72
CVLTCommault Sys20190531A8.253.740.801.402.942.34
CVLYCodorus Vall20190531A169.63147.41127.49127.7019.9119.70
CVMCel-Sci Corp20190531A56.1940.8137.6016.263.2124.55
CVNACarvana Co.20190531A17.199.812.834.386.985.43
CVRChicago Rive20190531A311.52164.80146.69165.6318.11-0.83
CVSCVS HEALTH C20190531A2.081.921.641.190.280.72
CVTICovenant Tra20190531A46.3617.077.435.609.6411.47
CVUCPI Aerostru20190531A103.0975.1779.8779.75-4.70-4.58
CVVCVD Equipmen20190531A172.62219.26166.51166.5152.7552.75
CVXChevron Corp20190531A1.681.080.470.340.620.74
CVYInvesco Zack20190531ETF27.0223.2022.8422.840.360.36
CWCurtiss-Wrig20190531A16.838.445.015.273.433.17
CWBSPDR Bloombe20190531ETF2.432.851.871.890.980.97
CWBCCommunity We20190531A276.51108.0199.5399.538.488.48
CWBRCohBar, Inc.20190531A164.8792.5218.8145.5073.7247.03
CWCOConsolidated20190531A93.5572.9943.9759.7729.0213.21
CWEBDirexion Dai20190531ETF21.9915.127.207.057.928.07
CWENClearway Ene20190531A9.827.001.542.255.444.73
CWENAClearway Ene20190531A20.7913.353.315.6110.057.74
CWHCamping Worl20190531A14.6113.686.697.246.996.45
CWISPDR MSCI AC20190531ETF3.479.796.008.073.801.74
CWKCushman & Wa20190531A11.056.912.641.984.274.93
CWSAdvisorShare20190531ETF61.0414.2714.2714.270.000.00
CWSTCasella Wast20190531A21.409.634.224.415.415.22
CWTCalifornia W20190531A16.888.440.882.237.566.21
CXDCChina XD Pla20190531A279.14201.90-13.86-11.91215.76213.81
CXOCONCHO RESOU20190531A9.734.282.472.451.811.83
CXPCOLUMBIA PRO20190531A5.305.882.422.383.463.50
CXSEWisdomTree T20190531ETF22.8610.665.386.995.273.67
CXWCoreCivic, I20190531A12.5611.004.541.566.469.47
CYCypress Semi20190531A5.688.093.502.624.615.53
CYANCyanotech Co20190531A612.66350.06252.51252.5197.5597.55
CYBWisdomTree20190531ETF72.1928.8217.2017.2011.6211.62
CYBECyberoptics20190531A339.62126.15128.24128.31-2.09-2.16
CYBRCyberArk Sof20190531A10.939.574.046.125.543.45
CYCCCyclacel Pha20190531A135.40181.54129.85146.4951.6835.05
CYCNCyclerion Th20190531A133.6768.0439.2747.0828.7620.95
CYDChina Yuchai20190531A97.4629.8417.9219.9211.929.92
CYHCommunity He20190531A38.2528.0215.4517.5912.5710.43
CYRNCYREN Ltd.20190531A414.73332.19319.35260.8212.8371.37
CYRXCryoPort, In20190531A45.9335.986.497.0729.4928.91
CYTKCytokinetics20190531A27.1217.820.46-1.5017.3719.32
CZAInvesco Zack20190531ETF16.7018.9011.7318.947.17-0.04
CZNCCitizens & N20190531A286.5082.9881.6380.241.362.74
CZRCaesars Ente20190531A11.2310.213.373.666.846.54
CZWICitizens Com20190531A209.07136.70116.78116.2419.9220.46
CZZCosan Limite20190531A10.536.252.762.453.513.80
DDominion Ene20190531A2.292.631.591.801.040.83
DACDanaos Corpo20190531A339.17172.34171.98171.980.360.36
DAIOData I/O Cor20190531A79.3154.2056.0156.28-1.81-2.08
DAKTDaktronics I20190531A40.1029.04-5.02-3.9034.0632.94
DALDelta Air Li20190531A2.322.351.301.291.051.06
DALIFirst Trust20190531ETF31.6581.3581.3581.350.000.00
DALTAnfield Capi20190531ETF64.9747.4948.5248.39-1.03-0.90
DANDana Incorpo20190531A8.106.632.482.314.154.31
DARDARLING INGR20190531A6.334.892.202.342.692.55
DAREDare Bioscie20190531A309.67265.17272.56273.14-7.39-7.98
DAUDExchange-Tra20190531ETN15.3012.1912.1912.190.000.00
DAXGlobal X Fun20190531ETF163.2091.1286.7788.264.352.86
DBDeutsche Ban20190531A14.8012.272.242.3610.039.91
DBAWXtrackers MS20190531ETF21.8211.398.231.293.1610.09
DBDDiebold Nixd20190531A13.4811.140.821.4010.329.75
DBEFXtrackers MS20190531ETF3.253.500.532.002.981.50
DBEMXtrackers MS20190531ETF68.1186.56111.0899.18-24.52-12.62
DBEUXtrackers MS20190531ETF3.554.040.191.323.852.72
DBEZXtrackers MS20190531ETF9.533.376.336.33-2.96-2.96
DBGRXtrackers MS20190531ETF19.1810.0210.0210.020.000.00
DBIDesigner Bra20190531A8.516.640.230.736.415.90
DBJPXtrackers MS20190531ETF3.802.361.200.831.161.53
DBLVAdvisorShare20190531ETF83.6417.0516.9214.020.133.03
DBMFiM DBi Manag20190531ETF21.0210.4110.4110.410.000.00
DBVTDBV Technolo20190531A43.9121.482.151.9119.3319.57
DBXDropbox, Inc20190531A4.974.711.161.483.543.23
DCARDropCar, Inc20190531A182.67118.77-13.5740.40132.3478.37
DCHFExchange-Tra20190531ETN34.89
DCIDonaldson Co20190531A12.886.012.002.054.013.96
DCODucommun Inc20190531A58.3028.7612.4517.4416.3011.32
DCOMDime Communi20190531A13.867.872.743.305.134.58
DCPDCP Midstrea20190531A21.309.426.645.132.784.29
DCPHDeciphera Ph20190531A60.0824.6717.0717.627.607.05
DDD3D Systems C20190531A12.5411.624.894.836.736.78
DDGProshares Sh20190531ETF49.1938.9032.6932.696.206.20
DDIVFirst Trust20190531ETF21.8114.1211.118.843.015.28
DDLSWisdomTree D20190531ETF40.8018.6723.3023.30-4.63-4.63
DDMProShares Ul20190531ETF2.452.091.240.890.851.19
DDSDillards Inc20190531A17.878.12-0.031.438.146.68
DDWMWisdomTree D20190531ETF35.5624.9722.4322.032.532.94
DEDeere & Comp20190531A4.393.870.821.993.041.88
DEAEasterly Gov20190531A7.985.361.791.793.583.57
DECKDeckers Outd20190531A13.845.752.302.743.453.00
DEEFXtrackers FT20190531ETF60.1547.2547.2547.250.000.00
DEFInvesco Defe20190531ETF25.767.676.077.191.600.47
DEFAiShares Adap20190531ETF84.24289.34289.34289.340.000.00
DEIDouglas Emme20190531A7.022.880.730.812.152.07
DELLDell Technol20190531A12.367.342.944.604.402.74
DEMWisdomTree E20190531ETF4.814.162.002.362.161.81
DENNDENNY'S CORP20190531A9.1114.251.201.2213.0513.03
DESWisdomTree U20190531ETF6.2013.8711.9911.421.882.45
DESPDespegar.com20190531A24.4233.164.428.0928.7525.08
DEURExchange-Tra20190531ETN18.955.9710.347.28-4.36-1.31
DEUSXtrackers Ru20190531ETF12.2215.5716.1415.58-0.58-0.01
DEWWisdomTree G20190531ETF16.6442.2142.1942.190.020.02
DFEWisdomTree E20190531ETF7.813.252.721.190.532.06
DFENDirexion Dai20190531ETF19.6918.4415.0916.083.342.35
DFFNDIFFUSION PH20190531A190.13196.40128.10129.2768.3167.14
DFINDonnelley Fi20190531A23.3911.692.803.768.897.93
DFJWisdomTree J20190531ETF10.697.067.329.10-0.27-2.04
DFNDReality Shar20190531ETF199.1723.6323.6323.630.000.00
DFNLDavis Select20190531ETF48.2131.0922.5621.338.539.76
DFSDiscover Fin20190531A3.853.600.700.892.902.72
DFVLiPath US Tre20190531ETF85.7943.95-10.1243.9554.080.00
DFVSiPath US Tre20190531ETF80.07
DGDollar Gener20190531A3.982.581.251.391.331.19
DGAZVelocityShar20190531ETN20.8140.0934.1335.575.964.53
DGBPExchange-Tra20190531ETN32.4520.5120.5120.510.000.00
DGICADonegal Grou20190531A81.1541.8834.4434.517.457.37
DGICBDonegal Grou20190531A1997.601967.841967.841967.840.000.00
DGIIDigi Interna20190531A26.8837.20-2.80-2.4239.9939.61
DGLDVelocityShar20190531ETF5.094.470.871.053.593.42
DGLYDigital Ally20190531A119.64114.2062.2862.1051.9252.10
DGPDB Gold Doub20190531ETN55.5143.5725.7837.0717.786.50
DGREWisdomTree T20190531ETF63.0824.2321.9324.402.31-0.17
DGROiShares Core20190531ETF2.813.491.431.962.061.53
DGRSWisdomTree T20190531ETF29.6220.8019.8418.500.962.30
DGRWWisdomTree T20190531ETF3.464.321.541.582.782.74
DGSWisdomTree E20190531ETF12.359.769.169.280.590.48
DGTSPDR Global20190531ETF18.825.635.745.74-0.10-0.10
DGXQuest Diagno20190531A6.613.690.701.202.992.49
DGZDB Gold Shor20190531ETN82.9152.3151.4851.480.830.83
DHID.R. Horton20190531A2.763.292.051.161.252.13
DHILDiamond Hill20190531A180.63119.4294.87100.2324.9719.62
DHRDanaher Corp20190531A3.852.420.461.661.960.76
DHSWisdomTree U20190531ETF3.973.892.571.541.332.35
DHTDHT HOLDINGS20190531A18.6214.507.157.737.356.76
DHXDHI Group, I20190531A37.2431.5211.1713.7620.3517.76
DIASPDR Dow Jon20190531ETF0.761.010.100.080.910.93
DIALColumbia Div20190531ETF16.9917.3516.9816.980.370.37
DIGProShares Ul20190531ETF6.174.880.320.614.564.27
DIMWisdomTree I20190531ETF14.0410.1510.1610.150.000.00
DINDine Brands20190531A20.668.344.765.473.572.87
DINTDavis Select20190531ETF88.0039.9839.9839.980.000.00
DIODDiodes Inc20190531A19.7415.903.836.2412.079.66
DISThe Walt Dis20190531A1.481.090.460.520.630.58
DISCADiscovery, I20190531A3.985.681.952.153.743.56
DISCBDiscovery, I20190531A607.57402.31300.91300.91101.40101.40
DISCKDiscovery, I20190531A4.325.721.922.503.803.23
DISHDISH Network20190531A4.587.000.160.596.856.42
DITAMCON Distri20190531A488.16487.75487.75487.750.000.00
DIVGlobal X Sup20190531ETF9.1511.1710.9411.130.230.04
DIVAAGFiQ Hedged20190531ETF64.2912.8312.8312.830.000.00
DIVCC-Tracks Exc20190531ETN135.39
DIVOAmplify CWP20190531ETF35.5724.6818.3019.026.385.65
DIVYReality Shar20190531ETF118.4948.1648.1648.160.000.00
DJCIETRACS Linke20190531ETN12.8413.899.499.494.404.40
DJCODaily Journa20190531A139.8375.4675.4675.460.000.00
DJDInvesco Dow20190531ETF14.203.974.685.12-0.71-1.15
DJPiPath Bloomb20190531ETN4.993.651.942.261.711.39
DJPYExchange-Tra20190531ETN13.818.618.618.610.000.00
DKDelek US Hol20190531A11.785.782.632.903.152.87
DKLDELEK LOGIST20190531A108.2058.3543.4543.5314.9114.82
DKSDick's Sport20190531A4.884.380.290.634.103.75
DLADelta Appare20190531A194.4897.8874.0461.5523.8536.34
DLBDolby Labora20190531A7.166.170.971.475.204.70
DLBRVelocityShar20190531ETN153.8365.49133.19133.19-67.69-67.69
DLHCDLH Holdings20190531A431.51313.25316.16316.16-2.91-2.91
DLNWisdomTree U20190531ETF2.932.612.412.470.200.14
DLNGDYNAGAS LNG20190531A119.1170.2143.8143.1226.3927.09
DLPHDelphi Techn20190531A12.3311.445.747.295.704.15
DLPNDolphin Ente20190531A493.47294.28178.90200.27115.3994.02
DLRDigital Real20190531A5.755.501.051.914.453.59
DLSWisdomTree I20190531ETF8.829.857.327.492.532.36
DLTHDuluth Holdi20190531A20.9314.410.752.6713.6611.74
DLTRDollar Tree20190531A4.883.281.881.831.401.45
DLXDeluxe Corpo20190531A13.765.361.562.013.813.35
DMACDiaMedica Th20190531A222.83208.38147.10175.6661.2832.72
DMLPDorchester M20190531A83.4148.2021.8727.2926.3320.91
DMPIDelMar Pharm20190531A423.90225.28112.78139.36112.3285.72
DMRCDigimarc Cor20190531A55.2932.4619.6219.2712.8413.19
DMREDeltaShares20190531ETF59.65
DMRLDeltaShares20190531ETF42.9420.3719.2320.371.140.00
DMRMDeltaShares20190531ETF42.129.4222.6156.25-13.19-46.83
DMRSDeltaShares20190531ETF53.3414.6214.6214.620.000.00
DNJRGolden Bull20190531A466.67232.02158.66163.4073.3668.62
DNKNDunkin' Bran20190531A8.145.902.452.513.453.40
DNLWisdomTree G20190531ETF12.846.256.256.250.000.00
DNLIDenali Thera20190531A29.6221.469.9011.4811.569.98
DNNDenison Mine20190531A151.68214.38157.30158.5257.0855.86
DNOWNOW INC.20190531A10.315.682.662.973.022.71
DNRDenbury Reso20190531A67.7569.9838.2141.1031.8428.93
DODiamond Offs20190531A13.4211.534.934.066.607.47
DOCPHYSICIANS R20190531A5.787.193.044.744.162.48
DOCUDocuSign, In20190531A7.918.676.336.852.351.83
DOGProShares Sh20190531ETF1.781.890.930.930.960.97
DOGSArrow Dogs o20190531ETF67.35
DOGZDogness (Int20190531A884.11650.03613.10612.1636.9337.87
DOLWisdomTree I20190531ETF13.378.397.338.691.05-0.31
DOMODomo, Inc. C20190531A40.8618.8713.9714.864.893.98
DONWisdomTree U20190531ETF3.545.411.500.213.925.21
DOOWisdomTree i20190531ETF17.596.945.265.261.681.68
DOOOBRP Inc. Com20190531A18.0820.32-2.29-2.1122.6222.44
DOORMASONITE INT20190531A21.959.083.594.675.504.41
DORMDorman Produ20190531A35.3817.284.316.1112.9611.17
DOVDover Corpor20190531A6.432.980.661.262.321.72
DOWDow Inc.20190531A4.293.071.491.711.591.37
DOXAmdocs Limit20190531A5.332.040.190.351.851.69
DPSTDirexion Dai20190531ETF26.52108.518.07-7.32100.44115.83
DPWDPW Holdings20190531A130.89131.7276.8593.3754.8738.34
DPZDomino's Piz20190531A13.286.142.242.983.903.15
DRADDigirad Corp20190531A285.96261.89238.60238.6023.3023.30
DREDuke Realty20190531A3.6011.881.632.4010.469.53
DRHDiamondRock20190531A10.2813.6210.9311.012.702.67
DRIDarden Resta20190531A4.682.521.361.591.170.93
DRIODarioHealth20190531A291.16168.19145.94145.9422.2422.24
DRIPDirexion Dai20190531ETF6.858.003.013.235.004.79
DRIVGlobal X Aut20190531ETF40.9649.3135.5936.1413.7213.17
DRNDirexion Dai20190531ETF68.2157.6418.8419.0238.8038.61
DRNADicerna Phar20190531A30.1615.570.756.6514.828.92
DRQDril-Quip, I20190531A21.1615.053.734.1411.3310.93
DRRMarket Vecto20190531ETN264.210.00-22.520.0022.520.00
DRRXDurect Corp20190531A105.6683.7159.9463.3823.7720.33
DRSKAptus Define20190531ETF18.3417.4315.5117.361.910.07
DRVDirexion Dai20190531ETF29.3229.7827.8728.491.901.29
DRWWisdomTree G20190531ETF14.7813.8713.8813.87-0.010.00
DSDrive Shack20190531A33.0418.7812.3711.536.417.26
DSEDuff & Phelp20190531A61.5447.5047.8147.81-0.32-0.32
DSGXDescartes Sy20190531A9.718.231.342.266.895.98
DSIiShares MSCI20190531ETF3.884.632.122.132.522.51
DSKEDaseke, Inc.20190531A52.4139.84-7.83-8.5447.6748.38
DSLVVelocityShar20190531ETF16.2210.865.553.445.307.42
DSPGDSP Group In20190531A34.9430.334.886.6225.4523.71
DSSDocument Sec20190531A107.35117.79110.20110.227.587.56
DSSIDiamond S Sh20190531A126.4172.4022.0330.0150.3742.39
DSTLDistillate U20190531ETF16.0340.3740.3840.38-0.01-0.01
DSWLDeswell Indu20190531A261.32182.4646.2175.46136.24106.99
DSXDiana Shippi20190531A40.4329.1723.8423.145.336.03
DTDWisdomTree U20190531ETF4.243.822.452.571.371.25
DTEDTE Energy C20190531A3.983.882.272.291.621.60
DTEADAVIDsTEA In20190531A153.37105.2688.5888.3116.6816.95
DTECALPS Disrupt20190531ETF26.5423.9224.2325.63-0.32-1.72
DTHWisdomTree I20190531ETF18.6019.4019.0319.310.370.09
DTILPrecision Bi20190531A120.1463.8143.5451.0020.2712.81
DTNWisdomTree U20190531ETF4.0510.99-7.464.8418.456.15
DTODB Crude Oil20190531ETN151.97187.2853.4453.27133.84134.01
DTSSDatasea Inc.20190531A2400.48421.58301.04301.04120.53120.53
DTULiPath US Tre20190531ETF90.4593.9793.9793.970.000.00
DTUSiPath US Tre20190531ETF245.3090.6589.9089.900.750.75
DTYLiPath US Tre20190531ETF11.1845.2445.2445.240.000.00
DUGProShares Ul20190531ETF9.216.48-0.931.327.415.17
DUKDuke Energy20190531A2.161.480.180.491.300.99
DURAVanEck Vecto20190531ETF11.7417.4215.5515.551.861.86
DUSADavis Select20190531ETF43.3518.8518.1119.020.75-0.17
DUSLDirexion Dai20190531ETF38.3623.8018.7024.905.10-1.10
DUSTDirexion Dai20190531ETF9.246.943.443.383.503.56
DVADaVita Inc.20190531A5.944.360.590.563.773.80
DVAXDynavax Tech20190531A24.7726.9014.5413.2512.3613.66
DVLUFirst Trust20190531ETF45.49
DVNDevon Energy20190531A4.284.574.814.72-0.24-0.14
DVOLFirst Trust20190531ETF24.4432.8432.8432.840.000.00
DVPDeep Value E20190531ETF17.0021.2621.2721.25-0.020.01
DVYiShares Sele20190531ETF1.883.391.731.701.661.70
DVYAiShares Asia20190531ETF34.9914.5014.5014.500.000.00
DVYEiShares Emer20190531ETF10.499.731.722.528.007.21
DWASInvesco DWA20190531ETF16.569.624.233.295.386.32
DWATArrow Invest20190531ETF104.95113.7456.5256.5257.2257.22
DWCRArrow DWA Co20190531ETF32.234.634.634.630.000.00
DWFISPDR Dorsey20190531ETF25.855.905.905.900.000.00
DWLDDavis Select20190531ETF27.7613.4413.0113.230.430.22
DWMWisdomTree I20190531ETF17.3811.3810.8910.950.480.43
DWMCAdvisorShare20190531ETF64.2716.342.842.8413.5013.50
DWMFWisdomTree I20190531ETF114.1366.0666.0666.060.000.00
DWPPFirst Trust20190531ETF37.3118.331.201.8417.1416.50
DWSHAdvisorShare20190531ETF31.6327.1324.4525.052.692.08
DWSNDawson Geoph20190531A130.8569.7664.4067.705.362.07
DWXSPDR S&P Int20190531ETF9.649.547.517.712.031.82
DXDynex Capita20190531A18.2914.069.449.944.624.07
DXCDXC Technolo20190531A4.393.000.800.822.202.18
DXCMDexCom, Inc.20190531A17.597.753.443.184.314.57
DXDProShares Ul20190531ETF3.292.931.361.171.571.76
DXGEWisdomTree G20190531ETF55.6036.2136.4736.48-0.27-0.27
DXJWisdomTree J20190531ETF2.152.470.521.141.951.35
DXJSWisdomTree J20190531ETF38.8031.7422.0219.089.7212.66
DXLGDestination20190531A84.1538.9413.0813.0825.8625.86
DXPEDXP Enterpri20190531A112.9740.5625.1727.3015.3913.27
DXYNDixie Group20190531A499.48162.76102.62102.4860.1460.29
DYDycom Indust20190531A19.748.494.565.293.933.20
DYAIDyadic Inter20190531A95.77114.90107.31107.077.607.83
DYLSWisdomTree D20190531ETF12.324.146.504.49-2.35-0.35
DYNFBlackRock U.20190531ETF9.970.00
DYNTDynatronics20190531A621.08431.33423.93427.287.404.05
DZKDirexion Dai20190531ETF74.4137.6413.9434.1023.703.54
DZSIDASAN Zhone20190531A94.98182.2535.0436.01147.20146.24
DZZDB Gold Doub20190531ETN111.3258.8853.9457.934.940.95
EAElectronic A20190531A3.994.651.791.392.863.25
EAFGrafTech Int20190531A11.086.472.312.794.153.67
EAGGiShares ESG20190531ETF9.0215.4215.9415.84-0.52-0.42
EARNELLINGTON RE20190531A26.1814.9710.0810.854.894.11
EARSAuris Medica20190531A124.0086.7260.7272.9426.0013.79
EASGXtrackers MS20190531ETF19.4320.2920.2920.290.000.00
EASIAmplify EASI20190531ETF25.4813.9613.9613.960.000.00
EASTEASTSIDE DIS20190531A192.73152.80100.57113.0952.2339.71
EATBrinker Inte20190531A9.735.172.142.733.042.45
EBEventbrite,20190531A16.627.344.004.593.342.76
EBAYeBay Inc20190531A2.933.471.081.612.391.86
EBFEnnis, Inc.20190531A22.0113.388.479.504.923.88
EBIXEbix Inc20190531A34.0715.008.059.486.965.53
EBIZGlobal X E-c20190531ETF30.8916.4916.4916.490.000.00
EBMTEagle Bancor20190531A277.22179.68126.05127.2953.6352.39
EBNDSPDR Bloombe20190531ETF5.626.335.305.551.040.78
EBSEmergent Bio20190531A23.0910.803.673.317.137.49
EBSBMeridian Ban20190531A15.966.351.061.425.294.93
EBTCEnterprise B20190531A247.79112.9895.4595.3217.5317.66
ECHiShares MSCI20190531ETF6.383.700.860.882.842.82
ECHOEcho Global20190531A21.0220.243.243.6017.0016.63
ECLEcolab, Inc.20190531A4.623.240.201.263.041.98
ECNSiShares MSCI20190531ETF40.62117.20-19.18-19.18136.38136.38
ECOLUS Ecology,20190531A40.3016.7511.2911.825.464.93
ECOMCHANNELADVIS20190531A34.8317.7113.087.224.6210.49
ECONColumbia Eme20190531ETF10.515.553.603.631.951.92
ECORelectroCore,20190531A102.8399.9654.0056.8145.9643.15
ECOWPacer Emergi20190531ETF60.36
ECPGEncore Capit20190531A25.0520.417.917.7212.5012.69
ECTECA Marcellu20190531A70.7382.0071.5543.2310.4638.77
EDConsolidated20190531A2.692.471.260.991.211.47
EDCDirexion Dai20190531ETF10.725.973.523.462.442.51
EDENiShares MSCI20190531ETF36.1936.0532.6732.283.383.77
EDITEditas Medic20190531A23.5714.970.909.4614.075.50
EDIVSPDR S&P Eme20190531ETF25.778.8513.0212.42-4.17-3.57
EDNTEdison Natio20190531A338.75366.32275.27289.7591.0576.57
EDOGALPS Emergin20190531ETF40.6458.0640.9540.9517.1117.11
EDOWFirst Trust20190531ETF17.0712.0712.0712.070.000.00
EDRYEuroDry Ltd.20190531A280.62278.09278.09278.090.000.00
EDUCEducational20190531A148.06169.24116.27213.9752.97-44.73
EDVVanguard Wor20190531ETF9.466.844.753.432.093.41
EDZDirexion Dai20190531ETF5.062.992.021.210.971.78
EEEl Paso Elec20190531A14.155.112.232.322.882.79
EEFTEuronet Worl20190531A12.187.043.714.323.332.73
EEHELEMENTS Lin20190531ETN502.69
EELVInvesco S&P20190531ETF32.8416.8014.5916.072.210.73
EEMiShares MSCI20190531ETF2.462.210.580.701.631.50
EEMAiShares MSCI20190531ETF10.264.533.493.981.040.55
EEMDAAM S&P Emer20190531ETF36.6512.0912.0912.090.000.00
EEMOInvesco S&P20190531ETF70.6226.7526.7526.750.000.00
EEMSiShares MSCI20190531ETF29.6410.107.388.712.711.38
EEMViShares Edge20190531ETF2.121.671.161.040.510.64
EEMXSPDR MSCI Em20190531ETF49.06
EESWisdomTree U20190531ETF12.9211.7611.1810.550.571.21
EETProShares Ul20190531ETF62.4612.799.849.602.953.19
EEVProShares Tr20190531ETF8.529.032.522.896.516.14
EEXEmerald Hold20190531A37.6317.6714.1214.123.553.55
EFAiShares MSCI20190531ETF1.581.380.480.630.900.75
EFADProShares MS20190531ETF14.5014.1912.6013.221.590.97
EFASGlobal X MSC20190531ETF40.2014.0618.8418.85-4.78-4.79
EFAViShares Edge20190531ETF1.510.900.440.320.450.58
EFAXSPDR MSCI EA20190531ETF32.3921.6521.6521.650.000.00
EFCEllington Fi20190531A11.9110.336.055.984.284.36
EFGiShares MSCI20190531ETF7.714.323.133.321.191.00
EFNLiShares MSCI20190531ETF52.3150.4545.6545.654.804.80
EFOProShares Ul20190531ETF89.5530.659.187.5621.4723.09
EFOIEnergy Focus20190531A290.15291.90205.31205.5886.5986.31
EFSCEnterprise F20190531A31.3221.0617.5917.383.473.68
EFUProShares Tr20190531ETF43.2722.5814.6614.667.927.92
EFViShares MSCI20190531ETF2.182.082.031.840.050.24
EFXEquifax, Inc20190531A6.003.231.331.721.891.51
EFZProShares Tr20190531ETF6.885.684.494.581.201.10
EGANeGain Corpor20190531A32.2121.7512.7813.528.978.24
EGBNEagle Bancor20190531A25.3119.9310.3613.389.576.54
EGHT8x8, Inc. Co20190531A8.605.801.422.664.383.14
EGLEEagle Bulk S20190531A35.8929.349.109.5620.2619.80
EGOEldorado Gol20190531A27.0828.8010.8012.0117.8216.66
EGOVNIC Inc20190531A12.819.072.402.976.676.10
EGPEastGroup Pr20190531A20.657.984.714.343.273.64
EGPTVanEck Vecto20190531ETF86.5549.7739.4242.3010.357.46
EGRXEagle Pharma20190531A48.6419.72-7.20-6.7426.9226.46
EGYVaalco Energ20190531A66.2465.1856.2955.668.899.53
EHCEncompass He20190531A10.728.250.661.397.596.86
EHTHeHealth, Inc20190531A28.3819.53-1.174.4020.6915.12
EIDOiShares MSCI20190531ETF4.115.473.423.622.071.87
EIDXEidos Therap20190531A117.7137.7830.2834.657.503.13
EIGEmployers Ho20190531A19.8820.269.5110.1710.7610.10
EIGIEndurance In20190531A28.1356.136.966.2349.1749.90
EIGREiger BioPha20190531A38.5820.617.718.0312.9112.58
EIRLiShares MSCI20190531ETF53.3434.4930.0330.244.474.25
EISiShares MSCI20190531ETF36.7822.3320.7620.361.571.96
EIXEdison Inter20190531A5.003.830.370.673.463.16
EKARIdeanomics N20190531ETF79.8047.2257.3357.33-10.11-10.11
EKSOEkso Bionics20190531A101.2774.8353.3557.0721.4817.76
ELThe Estee La20190531A4.632.56-0.44-0.543.003.11
ELANElanco Anima20190531A5.943.601.201.682.401.93
ELDWisdomTree E20190531ETF56.5139.5229.2729.4310.2410.08
ELFe.l.f. Beaut20190531A17.8712.285.905.706.396.58
ELGXEndologix In20190531A30.5819.457.578.8411.8710.61
ELLOEllomay Capi20190531A2194.82
ELMDElectromed,20190531A221.30143.61108.56110.2135.0533.40
ELOXEloxx Pharma20190531A384.02193.41165.08166.9128.3326.50
ELSEquity Lifes20190531A6.092.410.751.061.661.35
ELSEElectro-Sens20190531A318.16132.77217.68118.27-84.9114.49
ELTKEltek Ltd20190531A71.1351.9312.1117.4839.8534.47
ELVTElevate Cred20190531A64.7234.8422.6924.5012.1510.34
ELYCallaway Gol20190531A7.266.194.185.782.010.42
EMAGVanEck Vecto20190531ETF146.20
EMANeMagin Corpo20190531A213.51102.58102.27101.940.300.63
EMBiShares J.P.20190531ETF1.110.950.500.530.450.42
EMBHiShares Inte20190531ETF22.1416.1216.1316.120.000.00
EMCBWisdomTree E20190531ETF131.7795.5595.5595.550.000.00
EMCFEmclaire Fin20190531A984.62507.83507.83507.830.000.00
EMCGWisdomTree E20190531ETF46.8539.7338.3039.511.430.22
EMDVProShares MS20190531ETF448.30120.24120.24120.240.000.00
EMEEMCOR Group,20190531A15.394.660.631.094.033.57
EMFMGlobal X MSC20190531ETF63.2357.4962.3562.35-4.86-4.86
EMGFiShares Edge20190531ETF24.3115.1914.7815.030.410.17
EMHYiShares J.P.20190531ETF7.615.186.226.43-1.04-1.26
EMIFiShares Emer20190531ETF53.6223.7112.6822.1311.021.57
EMIHXtrackers Em20190531ETF41.97
EMKREmcore Corp20190531A88.6559.2441.5741.3717.6717.87
EMLEastern Comp20190531A298.18143.15142.51142.510.640.64
EMLCVanEck Vecto20190531ETF3.093.642.742.810.900.83
EMLPFirst Trust20190531ETF4.725.833.874.991.960.84
EMMFWisdomTree E20190531ETF98.6997.4997.4997.490.000.00
EMMSEmmis Commun20190531A533.52198.39189.72187.188.6811.21
EMNEastman Chem20190531A4.863.190.861.102.332.09
EMPEntergy Miss20190531A19.9115.4914.5414.700.950.80
EMQQEMQQ The Eme20190531ETF12.076.254.604.871.651.38
EMREmerson Elec20190531A2.421.890.600.461.291.44
EMSGXtrackers MS20190531ETF38.3036.2136.3336.21-0.130.00
EMSHProShares Sh20190531ETF52.308.028.028.020.000.00
EMTLSPDR DoubleL20190531ETF23.0321.3220.3220.321.011.01
EMTYProShares De20190531ETF19.9438.6238.6238.590.000.03
EMXEMX Royalty20190531A100.74131.58127.36128.234.213.34
EMXCiShares MSCI20190531ETF29.3334.8032.3832.412.422.38
ENBEnbridge, In20190531A2.792.880.971.201.911.68
ENBLENABLE MIDST20190531A11.869.805.656.134.163.67
ENDPEndo Interna20190531A21.4118.877.498.5511.3810.33
ENFRAlerian Ener20190531ETF20.6921.0720.8720.870.200.20
ENGENGlobal Cor20190531A747.67394.64304.64304.6490.0090.00
ENLCENLINK MIDST20190531A9.877.813.504.194.303.62
ENLVEnlivex Ther20190531A438.94143.2866.7266.7276.5676.56
ENOBEnochian Bio20190531A236.39131.5134.17107.0097.3524.51
ENORiShares MSCI20190531ETF47.2335.7835.7835.010.000.77
ENPHEnphase Ener20190531A8.689.873.175.356.714.52
ENREnergizer Ho20190531A8.174.220.400.513.833.71
ENSEnerSys, Inc20190531A13.697.502.513.124.994.39
ENSGThe Ensign G20190531A23.4417.305.504.0511.8013.24
ENSVEnservco Cor20190531A148.9471.9965.6765.566.326.43
ENTGlobal Eagle20190531A116.1279.3348.1365.1331.2014.20
ENTAEnanta Pharm20190531A55.6424.768.149.4716.6215.29
ENTGEntegris Inc20190531A9.224.640.080.844.563.80
ENTRERShares Ent20190531ETF28.2617.2117.2117.210.000.00
ENTXEntera Bio L20190531A852.24411.21367.30374.0843.9037.12
ENVENVESTNET, I20190531A23.5610.073.884.896.195.18
ENVAEnova Intern20190531A22.6312.72-1.171.5113.8811.21
ENZEnzo Biochem20190531A92.3553.6040.3339.8813.2713.72
ENZLiShares Trus20190531ETF35.7514.9213.9313.790.981.12
EOGEOG Resource20190531A3.693.130.880.912.262.23
EOLSEvolus, Inc.20190531A70.4436.3228.2831.948.034.37
EPAMEPAM SYSTEMS20190531A12.264.081.251.582.832.50
EPAYBottomline T20190531A29.0029.918.9611.0720.9518.84
EPCEdgewell Per20190531A11.469.055.315.633.743.42
EPDEnterprise P20190531A3.611.840.550.621.291.22
EPHEiShares MSCI20190531ETF7.294.811.441.803.373.01
EPIWisdomTree I20190531ETF3.823.551.411.732.151.83
EPIXESSA Pharma20190531A928.73756.09756.09756.090.000.00
EPMEvolution Pe20190531A40.4417.4113.0113.154.404.27
EPOLiShares MSCI20190531ETF5.213.291.451.621.831.66
EPPiShares MSCI20190531ETF2.283.841.682.962.170.88
EPREPR Properti20190531A9.944.031.661.902.372.13
EPRFInnovator S&20190531ETF26.108.85-17.06-17.0625.9225.92
EPRTEssential Pr20190531A22.9913.145.846.057.317.10
EPSWisdomTree U20190531ETF16.7113.1213.1213.11-0.010.01
EPSNEpsilon Ener20190531A279.5372.3837.1272.3135.270.07
EPUiShares MSCI20190531ETF14.538.946.977.001.971.93
EPVProShares Ul20190531ETF54.2430.450.030.2630.4330.20
EPZMEpizyme, Inc20190531A30.1427.976.837.2021.1520.78
EQEquillium, I20190531A724.06156.42130.05146.2926.3710.14
EQALInvesco Russ20190531ETF6.5318.3016.4815.471.822.84
EQBKEquity Bancs20190531A49.0717.688.458.289.239.40
EQCEquity Commo20190531A7.123.990.961.393.022.60
EQHEquitable Ho20190531A5.908.462.046.166.422.30
EQIXEquinix, Inc20190531A9.334.041.471.822.572.22
EQLALPS Equal S20190531ETF8.6210.069.969.720.100.35
EQMEQM Midstrea20190531A15.216.894.043.872.863.04
EQREquity Resid20190531A4.551.97-0.260.032.231.93
EQRRProShares Eq20190531ETF21.8412.308.848.843.463.46
EQSEquus Total20190531A516.09457.08457.08457.080.000.00
EQTEQT CORP20190531A5.866.292.452.613.833.68
EQWLInvesco S&P20190531ETF30.8421.2821.3221.38-0.04-0.10
ERAERA GROUP IN20190531A50.0520.438.277.8112.1612.62
ERFEnerplus Cor20190531A13.8411.843.884.627.937.19
ERIEldorado Res20190531A15.496.341.591.284.765.06
ERIEErie Indemni20190531A19.5610.133.284.366.855.77
ERIIEnergy Recov20190531A27.2515.567.419.188.156.38
ERMEquityCompas20190531ETF27.6253.7837.8831.5315.9022.25
EROSEROS INTERNA20190531A25.5516.475.826.3210.6610.15
ERSXERShares Non20190531ETF94.0343.0043.0043.000.000.00
ERUSiShares MSCI20190531ETF3.592.831.061.451.771.38
ERXDirexion Dai20190531ETF6.486.601.242.385.364.22
ERYDirexion Dai20190531ETF9.358.251.081.007.187.26
ESEversource E20190531A1.871.690.430.591.261.10
ESBKElmira Savin20190531A252.27133.74128.50128.505.245.24
ESCAEscalade Inc20190531A284.61139.03145.56145.56-6.53-6.53
ESEESCO Technol20190531A56.2919.1711.5712.687.596.49
ESEAEuroseas Ltd20190531A577.17466.52369.92374.2696.6092.26
ESGFlexShares T20190531ETF10.5312.0516.5215.73-4.47-3.67
ESGDiShares Trus20190531ETF14.845.375.255.620.12-0.25
ESGEiShares, Inc20190531ETF19.589.019.098.08-0.070.93
ESGGFlexShares S20190531ETF77.6614.9214.9214.920.000.00
ESGNColumbia Sus20190531ETF102.3743.7344.2044.20-0.47-0.47
ESGREnstar Group20190531A54.2922.7212.9915.309.737.42
ESGSColumbia Sus20190531ETF49.0117.6616.6517.661.020.00
ESGUiShares Trus20190531ETF6.963.734.003.70-0.270.03
ESGVVanguard ESG20190531ETF6.3213.5211.2411.822.281.69
ESIElement Solu20190531A10.7414.333.814.2810.5510.12
ESLTElbit System20190531A59.8041.1041.5740.69-0.480.40
ESMLiShares ESG20190531ETF14.1612.5113.3612.97-0.85-0.46
ESNTEssent Group20190531A7.994.242.492.621.751.62
ESPEspey Mfg. &20190531A749.87117.13129.48117.13-12.350.00
ESPOVanEck Vecto20190531ETF16.0410.7610.4410.460.320.30
ESPREsperion The20190531A23.2226.042.6117.8923.438.15
ESQEsquire Fina20190531A272.93167.49121.81-4.8245.67172.31
ESRTEMPIRE STATE20190531A6.864.78-0.942.335.722.45
ESSEssex Proper20190531A9.204.641.992.352.652.29
ESSAESSA Bancorp20190531A297.54103.29103.04103.180.250.11
ESTAEstablishmen20190531A153.4768.1532.3447.8235.8120.33
ESTCElastic N.V.20190531A18.767.74-0.403.168.154.58
ESTEEarthstone E20190531A59.4839.8819.1719.5120.7120.37
ESXBCommunity Ba20190531A255.8791.4074.7275.5716.6815.83
ETEnergy Trans20190531A7.265.771.932.493.843.28
ETFCE*Trade Fina20190531A3.715.380.511.344.884.07
ETHEthan Allen20190531A12.845.874.003.421.872.45
ETHOETF Managers20190531ETF17.22119.43119.42119.370.000.05
ETMEntercom Com20190531A18.0714.982.626.0212.368.96
ETNEaton Corpor20190531A3.251.930.880.981.050.95
ETONEton Pharmac20190531A130.8462.9746.9146.9116.0616.06
ETREntergy Corp20190531A2.952.96-0.050.673.012.29
ETRNEquitrans Mi20190531A11.336.230.691.385.534.85
ETSYEtsy, Inc.20190531A9.335.742.142.553.603.19
ETTXEntasis Ther20190531A132.07146.66135.61138.5911.068.07
EUDGWisdomTree E20190531ETF57.3721.3721.3721.370.000.00
EUDVProShares MS20190531ETF25.3954.4053.0551.921.352.48
EUFNiShares MSCI20190531ETF5.662.952.222.180.730.77
EUMProShares Tr20190531ETF5.135.002.482.972.512.03
EUMFWisdomTree E20190531ETF63.30225.28279.33225.28-54.050.00
EUMViShares Edge20190531ETF16.357.774.414.413.363.36
EURLDirexion Dai20190531ETF14.6512.1210.4311.201.690.92
EURNEURONAV NV20190531A12.2011.686.106.795.574.88
EURZXtrackers Eu20190531ETF122.1737.6337.1037.100.530.53
EUSAiShares MSCI20190531ETF8.785.135.344.92-0.210.21
EUSCWisdomTree E20190531ETF26.2721.4320.9420.940.490.49
EVEaton Vance20190531A7.654.231.821.952.402.28
EVAEnviva Partn20190531A40.0425.8417.3019.508.546.34
EVBGEverbridge,20190531A20.1221.9612.6916.309.275.66
EVBNEvans Bancor20190531A179.5994.5299.1599.93-4.63-5.41
EVCEntravision20190531A39.3024.5510.3713.1814.1711.37
EVEREverQuote, I20190531A288.91114.5368.5271.0146.0143.51
EVFMEvofem Biosc20190531A225.7185.9268.9173.8317.0012.09
EVGNEVOGENE LTD.20190531A209.7732.1528.1828.183.973.97
EVHEvolent Heal20190531A17.8314.176.346.337.847.84
EVIEVI Industri20190531A137.4382.3050.1958.4832.1123.82
EVKEver-Glory I20190531A809.98606.39407.31407.31199.08199.08
EVLOEvelo Biosci20190531A510.37227.72233.28230.30-5.56-2.58
EVOKEvoke Pharma20190531A326.55325.04285.59287.5939.4437.45
EVOLEvolving Sys20190531A709.54670.08670.08670.080.000.00
EVOPEVO Payments20190531A30.8117.2011.3012.435.904.77
EVREvercore Inc20190531A13.595.231.752.163.483.07
EVRGEvergy, Inc.20190531A3.492.230.460.761.781.47
EVRIEveri Holdin20190531A9.979.658.484.711.174.94
EVSIEnvision Sol20190531A314.29300.69263.48246.3937.2154.29
EVTCEVERTEC, INC20190531A9.825.411.431.703.983.71
EVXVanEck Vecto20190531ETF52.7475.7375.5375.530.200.20
EWEdwards Life20190531A6.765.331.481.663.853.66
EWAiShares MSCI20190531ETF4.594.852.733.222.121.63
EWBCEast-West Ba20190531A7.6223.301.632.4321.6720.87
EWCiShares MSCI20190531ETF3.673.211.592.031.621.17
EWCOInvesco Exch20190531ETF20.249.819.249.810.580.00
EWDiShares MSCI20190531ETF3.724.962.413.562.591.44
EWGiShares MSCI20190531ETF3.726.034.765.061.290.98
EWGSiShares MSCI20190531ETF25.0460.7960.7960.790.000.00
EWHiShares MSCI20190531ETF4.073.461.892.241.571.21
EWIiShares MSCI20190531ETF3.863.160.851.262.321.90
EWJiShares MSCI20190531ETF1.901.650.921.030.730.62
EWJEiShares MSCI20190531ETF18.77
EWJViShares MSCI20190531ETF9.3939.0839.0839.080.000.00
EWKiShares MSCI20190531ETF32.0118.0416.7517.651.280.38
EWLiShares MSCI20190531ETF2.792.120.770.971.361.16
EWMiShares MSCI20190531ETF3.602.701.221.231.481.47
EWMCInvesco S&P20190531ETF9.874.714.614.610.090.09
EWNiShares MSCI20190531ETF3.716.576.066.270.500.29
EWOiShares MSCI20190531ETF16.8311.9812.049.48-0.062.49
EWPiShares MSCI20190531ETF3.562.731.361.641.361.09
EWQiShares MSCI20190531ETF3.463.580.851.722.731.86
EWREInvesco S&P20190531ETF19.009.587.527.812.071.78
EWSiShares MSCI20190531ETF4.424.531.812.122.722.42
EWSCInvesco S&P20190531ETF24.3016.6619.8419.84-3.18-3.18
EWTiShares MSCI20190531ETF3.032.450.901.301.551.14
EWUiShares MSCI20190531ETF3.162.592.171.340.421.25
EWUSiShares MSCI20190531ETF79.2715.4815.4815.480.000.00
EWVProShares Tr20190531ETF67.9454.8553.1654.551.700.30
EWWiShares MSCI20190531ETF2.382.620.641.121.981.50
EWXSPDR S&P Eme20190531ETF12.1416.7316.0816.580.650.15
EWYiShares MSCI20190531ETF1.811.750.170.361.581.39
EWZiShares MSCI20190531ETF2.393.081.491.601.601.41
EWZSiShares MSCI20190531ETF45.4230.5828.8829.161.711.42
EXASExact Scienc20190531A13.797.784.575.023.212.76
EXCExelon Corpo20190531A2.225.431.572.073.873.38
EXELExelixis Inc20190531A5.8611.943.233.448.718.50
EXFOEXFO INC.20190531A101.09100.17-101.9327.89202.1172.29
EXIiShares Glob20190531ETF13.259.287.867.791.431.49
EXKEndeavour Si20190531A56.6844.2233.0934.3611.149.87
EXLSExlService H20190531A36.8715.115.155.969.969.15
EXPEagle Materi20190531A11.104.772.002.182.772.59
EXPDExpeditors I20190531A5.693.450.851.062.612.40
EXPEExpedia Grou20190531A4.907.176.696.540.470.63
EXPIeXp World Ho20190531A44.2143.307.0811.2036.2232.10
EXPOExponent Inc20190531A21.7921.495.046.3216.4515.17
EXPRExpress, Inc20190531A33.8527.699.6811.5518.0116.15
EXRExtra Space20190531A6.023.951.711.872.252.08
EXTNExterran Cor20190531A23.9119.612.7610.1916.869.42
EXTRExtreme Netw20190531A18.9916.734.296.7612.449.96
EYENational Vis20190531A18.879.345.376.273.983.07
EYEGEyegate Phar20190531A314.47379.12293.62301.9585.5077.17
EYENEyenovia, In20190531A273.23219.89153.62156.1066.2763.79
EYESSecond Sight20190531A207.07157.85136.72130.6321.1327.23
EYLDCambria Emer20190531ETF157.01139.20142.18142.18-2.98-2.98
EYPTEyePoint Pha20190531A101.6775.1058.6160.8116.4914.29
EZAiShares MSCI20190531ETF4.202.250.500.991.751.25
EZJProShares Ul20190531ETF119.3978.7245.6745.6733.0533.05
EZMWisdomTree U20190531ETF6.998.034.657.523.380.50
EZPWEzcorp Inc20190531A15.4410.93-0.060.3510.9910.58
EZUiShare MSCI20190531ETF2.643.523.013.100.510.42
FFord Motor C20190531A10.579.002.072.276.936.73
FAARFirst Trust20190531ETF23.687.927.747.850.180.07
FABFirst Trust20190531ETF36.7023.4122.9823.410.430.00
FADFirst Trust20190531ETF31.9317.5917.4717.430.120.16
FAFFirst Americ20190531A7.664.821.632.683.202.15
FALNiShares Fall20190531ETF27.8617.3414.0017.233.340.10
FAMIFarmmi, Inc.20190531A108.71101.39107.72106.89-6.33-5.51
FANFirst Trust20190531ETF14.148.178.138.160.040.02
FANGDiamondback20190531A8.077.497.056.360.431.13
FARMFarmer Bros20190531A32.8031.645.836.6525.8124.99
FAROFaro Technol20190531A63.3326.2811.2811.7514.9914.53
FASDirexion Dai20190531ETF9.516.224.073.122.143.10
FASTFastenal Co20190531A3.967.161.522.235.644.94
FATFAT Brands I20190531A494.07280.50133.00269.32147.5011.18
FATEFate Therape20190531A22.2112.54-3.474.1916.018.35
FAUSFirst Trust20190531ETF48.03
FAZDirexion Dai20190531ETF11.1810.504.535.515.985.00
FBFacebook, In20190531A1.932.06-0.310.612.371.45
FBCFlagstar Ban20190531A15.486.812.412.474.414.34
FBGXUBS AG FI En20190531ETN43.1930.5831.2130.50-0.630.08
FBHSFORTUNE BRAN20190531A4.957.456.546.260.911.19
FBIOFortress Bio20190531A118.2475.7620.1721.0955.5954.67
FBIZFirst Busine20190531A132.4851.3049.0448.912.252.39
FBKFB Financial20190531A45.0211.675.887.395.784.27
FBMFoundation B20190531A32.5912.013.315.408.706.62
FBMSFirst Bancsh20190531A131.47111.3447.3357.3864.0253.97
FBNCFirst Bancor20190531A32.3611.835.405.836.446.00
FBNDFidelity Tot20190531ETF5.454.152.921.411.232.74
FBPFirst BanCor20190531A10.327.882.924.004.963.87
FBSSFauquier Ban20190531A536.92307.54308.79308.97-1.25-1.43
FBTFirst Trust20190531ETF10.6110.475.287.685.192.79
FBZFirst Trust20190531ETF44.4826.2022.0623.014.153.19
FCFranklin Cov20190531A71.1628.3720.9818.677.399.70
FCAFirst Trust20190531ETF36.4682.7768.8785.4713.90-2.70
FCALFirst Trust20190531ETF30.2922.9522.9522.950.000.00
FCANFirst Trust20190531ETF30.4914.5914.5914.590.000.00
FCAPFirst Capita20190531A120.66119.28113.36113.365.925.92
FCAUFIAT CHRYSLE20190531A7.896.662.042.554.624.11
FCBCFirst Commun20190531A73.6449.5940.5741.999.027.60
FCBPFirst Choice20190531A141.1985.8585.0685.280.790.56
FCCOFirst Commun20190531A224.1476.5076.3176.220.190.28
FCCY1st Constitu20190531A136.1051.0961.3261.32-10.23-10.23
FCEFFirst Trust20190531ETF41.1333.2629.0632.614.200.65
FCELFuelCell Ene20190531A92.6993.8477.6081.1316.2412.71
FCFFirst Common20190531A9.817.801.451.856.345.95
FCFSFirstCash, I20190531A29.528.334.355.033.983.30
FCGFirst Trust20190531ETF7.2410.024.555.555.504.56
FCNFTI Consulti20190531A15.915.042.642.702.402.33
FCNCAFirst Citize20190531A43.8721.9816.3617.305.664.72
FCOMFidelity MSC20190531ETF9.4667.6163.1061.924.515.69
FCORFidelity Cor20190531ETF12.3114.1810.6711.673.512.51
FCPTFour Corners20190531A12.205.21-0.300.495.514.73
FCTRFirst Trust20190531ETF28.3912.8212.7812.820.040.00
FCVTFirst Trust20190531ETF37.5149.5849.5749.570.010.01
FCXFreeport-McM20190531A10.358.163.593.624.564.53
FDBCFidelity D &20190531A249.32127.85115.20115.2012.6512.65
FDDFirst Trust20190531ETF8.715.793.334.352.451.44
FDEFFirst Defian20190531A221.0779.5876.1176.043.463.53
FDEMFidelity Tar20190531ETF21.29109.83109.83109.830.000.00
FDEVFidelity Tar20190531ETF12.24211.26211.26211.260.000.00
FDHYFidelity Hig20190531ETF30.6148.2022.3822.3825.8225.82
FDISFidelity MSC20190531ETF11.7412.269.039.873.232.39
FDIVFirst Trust20190531ETF19.4512.4012.4012.400.000.00
FDLFirst Trust20190531ETF3.634.184.154.170.040.02
FDLOFidelity Low20190531ETF10.615.975.935.940.030.02
FDMFirst Trust20190531ETF11.528.034.535.093.502.94
FDMOFidelity Mom20190531ETF12.077.209.426.78-2.220.42
FDNFirst Trust20190531ETF4.212.581.922.010.660.57
FDNIFirst Trust20190531ETF243.19178.6214.5714.57164.05164.05
FDPFresh Del Mo20190531A17.608.782.823.065.975.73
FDRRFidelity Div20190531ETF12.489.60-3.17-1.1512.7710.75
FDSFactset Rese20190531A11.105.671.772.343.903.33
FDTFirst Trust20190531ETF18.5413.4414.1614.14-0.73-0.71
FDTSFirst Trust20190531ETF80.28106.8889.7189.7117.1717.17
FDUSFidus Invest20190531A18.2123.044.895.1718.1517.86
FDVVFidelity Hig20190531ETF10.1915.268.3211.246.944.03
FDXFedEx Corpor20190531A4.702.930.870.482.062.45
FEFirstEnergy20190531A2.563.320.741.262.582.07
FEIMFrequency El20190531A304.90195.17141.69142.1753.4853.00
FELEFranklin Ele20190531A27.9313.806.706.627.107.18
FEMFirst Trust20190531ETF11.4617.7017.1417.260.560.44
FEMBFirst Trust20190531ETF16.8822.3822.7322.90-0.35-0.52
FEMSFirst Trust20190531ETF67.5024.1710.6512.5013.5211.67
FENCFennec Pharm20190531A250.02106.0468.3955.3537.6550.69
FENYFidelity MSC20190531ETF6.968.485.094.233.394.24
FEPFirst Trust20190531ETF8.396.284.736.011.550.27
FETFORUM ENERGY20190531A32.7224.8910.2115.2514.699.65
FEULCredit Suiss20190531ETN49.6822.6822.9122.73-0.23-0.05
FEUZFirst Trust20190531ETF130.0492.4692.4692.460.000.00
FEXFirst Trust20190531ETF3.803.191.882.051.311.15
FEYEFireEye, Inc20190531A7.4310.112.372.217.747.94
FEZSPDR EURO ST20190531ETF2.762.581.191.361.391.22
FFFuture Fuel20190531A30.6315.002.402.9012.6012.09
FFBCFirst Financ20190531A14.3543.16-1.70-1.9444.8645.11
FFBWFFBW, Inc. C20190531A379.15
FFEUBarclays ETN20190531ETN38.6516.5815.4216.381.160.20
FFGFBL Financia20190531A108.8639.3629.0533.5710.315.79
FFHGFormula Foli20190531ETF37.0161.8240.6739.8921.1521.93
FFHLFuwei Films20190531A645.57267.67259.19265.578.482.10
FFICFlushing Fin20190531A63.3828.8623.6824.915.183.95
FFINFirst Financ20190531A22.049.823.584.496.235.33
FFIUUVA Unconstr20190531ETF71.8915.4515.4515.450.000.00
FFIVF5 Networks20190531A9.014.921.981.712.943.20
FFNWFirst Financ20190531A165.80210.7757.7957.97152.98152.80
FFRFirst Trust20190531ETF40.6715.4814.5214.520.960.96
FFSGFormulaFolio20190531ETF37.3344.9545.4945.19-0.54-0.24
FFTGFormulaFolio20190531ETF46.5222.7622.4822.480.270.27
FFTIFormulaFolio20190531ETF40.2122.8422.8422.840.000.00
FFTYInnovator IB20190531ETF6.234.662.732.201.932.51
FFWMFirst Founda20190531A24.1310.718.266.932.453.78
FGFGL Holdings20190531A13.6710.264.715.295.554.96
FGBIFIRST GUARAN20190531A510.16218.93117.83125.33101.1093.60
FGDFirst Trust20190531ETF16.2716.176.785.319.4010.86
FGENFibroGen, In20190531A21.147.755.585.742.172.01
FGMFirst Trust20190531ETF15.499.3812.0212.02-2.63-2.63
FHBFirst Hawaii20190531A5.434.000.541.443.462.55
FHKFirst Trust20190531ETF126.99197.39197.39197.390.000.00
FHLCFidelity MSC20190531ETF6.809.737.968.391.771.34
FHNFirst Horizo20190531A7.905.880.772.195.113.68
FIFRANKS INTER20190531A18.2929.5718.6719.1011.0410.61
FIBKFirst Inters20190531A14.457.032.763.384.273.67
FIBRiShares Edge20190531ETF14.888.446.766.761.681.68
FICOFair Isaac C20190531A17.207.223.434.023.793.20
FIDFirst Trust20190531ETF121.73109.6499.69109.649.950.00
FIDIFidelity Int20190531ETF110.6740.8540.8540.850.000.00
FIDUFidelity MSC20190531ETF4.707.043.616.593.420.44
FIEEFI Enhanced20190531ETN107.8880.910.8232.7380.0848.18
FIHDUBS AG FI En20190531ETN103.4767.7969.0868.82-1.29-1.03
FILLiShares MSCI20190531ETF69.70148.5540.1040.09108.45108.46
FINXGlobal X Fun20190531ETF24.3819.7816.0718.573.701.21
FISFidelity Nat20190531A2.652.722.031.970.680.75
FISIFinancial In20190531A73.6935.6526.0927.599.568.06
FISRSPDR SSGA Fi20190531ETF16.309.499.499.490.000.00
FISVFiserv Inc20190531A2.673.972.392.891.581.08
FITFitbit, Inc.20190531A21.5115.905.726.9710.158.83
FITBFifth Third20190531A3.824.140.861.143.273.00
FIVAFidelity Int20190531ETF67.3536.9536.9536.950.000.00
FIVEFive Below,20190531A11.939.505.085.464.424.04
FIVGDefiance Nex20190531ETF9.1310.009.068.380.941.62
FIVNFIVE9, INC.20190531A21.0411.623.903.637.727.99
FIWFirst Trust20190531ETF13.4312.2312.0812.610.15-0.38
FIXComfort Syst20190531A16.148.744.955.813.792.94
FIXDFirst Trust20190531ETF7.873.753.313.300.430.45
FIXXHomology Med20190531A63.8550.5111.1412.7239.3737.79
FIYYBarclays ETN20190531ETN43.0241.0839.7439.801.341.28
FIZZNational Bev20190531A22.3537.179.8229.3627.347.81
FJPFirst Trust20190531ETF47.1113.8413.1112.780.731.06
FKOFirst Trust20190531ETF42.3356.5130.8730.8725.6425.64
FKUFirst Trust20190531ETF61.81
FLFoot Locker,20190531A4.913.240.451.142.792.10
FLAGFLAG-Forensi20190531ETF63.2641.7912.0412.0429.7529.75
FLATiPath US Tre20190531ETF94.72
FLAUFranklin FTS20190531ETF36.5552.8265.1465.14-12.32-12.32
FLAXFranklin FTS20190531ETF98.45139.33134.77139.334.560.00
FLBLFranklin Lib20190531ETF28.9811.0411.0411.040.000.00
FLBRFranklin FTS20190531ETF41.7524.7320.7422.363.992.37
FLCHFranklin FTS20190531ETF50.7839.1439.4939.14-0.350.00
FLCOFranklin Lib20190531ETF26.5835.6323.8823.8811.7611.76
FLDMFluidigm Cor20190531A13.349.654.324.585.335.07
FLDRFidelity Low20190531ETF3.973.022.992.990.030.03
FLEEFranklin FTS20190531ETF9.94
FLEHFranklin FTS20190531ETF25.10
FLEXFlex Ltd. Or20190531A12.0313.6313.6014.420.04-0.76
FLFRFranklin FTS20190531ETF12.5312.6712.6712.670.000.00
FLGBFranklin FTS20190531ETF20.5428.3928.2028.390.190.00
FLGECredit Suiss20190531ETN65.4733.7435.0134.25-1.27-0.51
FLGRFranklin FTS20190531ETF10.2414.3914.4614.44-0.07-0.05
FLGTFulgent Gene20190531A725.49279.42224.34235.2655.0844.16
FLHKFranklin FTS20190531ETF26.2123.5923.5923.590.000.00
FLHYFranklin Lib20190531ETF27.8346.8546.8546.850.000.00
FLIAFranklin Lib20190531ETF34.6336.9936.7536.750.240.24
FLICFirst of Lon20190531A36.3727.2218.5518.788.678.44
FLINFranklin FTS20190531ETF114.29149.00149.00149.000.000.00
FLIRFlir Systems20190531A6.4013.571.491.7112.0811.86
FLIYFranklin FTS20190531ETF13.005.205.205.200.000.00
FLJHFranklin FTS20190531ETF72.1958.5322.4360.9436.09-2.41
FLJPFranklin FTS20190531ETF16.0220.724.993.8315.7216.89
FLKRFranklin FTS20190531ETF49.1534.8637.2634.86-2.410.00
FLLFull House R20190531A389.80470.77446.85446.8523.9123.91
FLLAFranklin FTS20190531ETF67.0813.4013.4013.400.000.00
FLLVFranklin Lib20190531ETF11.3418.5518.5518.550.000.00
FLMFirst Trust20190531ETF41.6653.2352.7653.230.470.00
FLMBFranklin Lib20190531ETF12.523.483.483.480.000.00
FLMIFranklin Lib20190531ETF26.04
FLMNFalcon Miner20190531A62.1876.3351.2454.0625.0922.27
FLMXFranklin FTS20190531ETF38.1813.0410.8913.042.160.00
FLNFirst Trust20190531ETF64.0533.0228.0328.034.994.99
FLNTFluent, Inc.20190531A31.8229.949.278.8320.6721.11
FLOFlowers Food20190531A5.1613.082.383.4410.709.64
FLOTiShares Floa20190531ETF1.962.662.472.470.190.19
FLOWSPX FLOW, In20190531A23.2113.773.429.6510.354.12
FLQDFranklin Lib20190531ETF21.6320.7821.3520.30-0.570.48
FLQEFranklin Lib20190531ETF45.68110.16110.16110.160.000.00
FLQGFranklin Lib20190531ETF167.50
FLQHFranklin Lib20190531ETF33.40
FLQLFranklin Lib20190531ETF8.447.198.727.18-1.530.02
FLQMFranklin Lib20190531ETF13.42242.60153.96242.6088.630.00
FLQSFranklin Lib20190531ETF17.4017.1117.1117.110.000.00
FLRFluor Corpor20190531A5.024.450.120.714.323.74
FLRNSPDR Bloombe20190531ETF3.264.174.114.110.070.07
FLRTPacific Glob20190531ETF145.21105.3184.3284.3220.9920.99
FLRUFranklin FTS20190531ETF123.7861.6661.6661.660.000.00
FLSFlowserve Co20190531A5.625.000.090.374.904.63
FLSAFranklin FTS20190531ETF33.5625.6325.6325.630.000.00
FLSWFranklin FTS20190531ETF62.6343.2343.2343.230.000.00
FLTFleetCor Tec20190531A8.385.784.384.661.391.11
FLTBFidelity Lim20190531ETF12.197.383.243.244.144.14
FLTRVanEck Vecto20190531ETF4.332.642.592.590.050.05
FLTWFranklin FTS20190531ETF38.7948.4948.6348.63-0.13-0.13
FLWS1-800-FLOWER20190531A16.5113.333.574.049.769.29
FLXNFlexion Ther20190531A27.6216.985.498.2911.498.69
FLXSFlexsteel In20190531A235.40389.47304.71305.4584.7684.01
FLZAFranklin FTS20190531ETF31.821.881.881.880.000.00
FMiShares MSCI20190531ETF27.9019.3916.9919.802.40-0.41
FMAOFarmers & Me20190531A370.92120.81116.78118.504.032.30
FMATFidelity MSC20190531ETF6.573.462.472.620.990.83
FMBFirst Trust20190531ETF6.326.906.556.770.350.13
FMBHFirst Mid Ba20190531A76.1946.0130.2730.4615.7415.55
FMBIFirst Midwes20190531A8.9521.422.573.1518.8518.29
FMCFMC Corporat20190531A4.452.380.230.522.151.86
FMCIForum Merger20190531A36.3039.6839.6839.680.000.00
FMFFirst Trust20190531ETF56.6128.2828.2828.280.000.00
FMHIFirst Trust20190531ETF46.0013.6413.6413.640.000.00
FMKFirst Trust20190531ETF31.3217.1017.0817.080.020.02
FMNBFarmers Nati20190531A66.4523.8015.4317.438.386.37
FNFabrinet20190531A20.2210.214.063.706.166.52
FNBF.N.B. Corp20190531A9.149.671.530.788.148.90
FNCBFNCB Bancorp20190531A258.5458.1558.2858.67-0.13-0.52
FNCLFidelity MSC20190531ETF4.695.053.193.811.861.24
FNDFloor & Deco20190531A11.695.631.944.123.681.51
FNDASchwab Funda20190531ETF5.143.032.683.880.35-0.85
FNDBSchwab Funda20190531ETF12.8618.1517.8317.830.320.32
FNDCSchwab Funda20190531ETF13.874.803.423.471.381.33
FNDESchwab Funda20190531ETF5.194.268.478.42-4.21-4.16
FNDFSchwab Funda20190531ETF5.483.413.593.84-0.18-0.43
FNDXSchwab Funda20190531ETF4.178.8610.5110.65-1.65-1.79
FNFFidelity Nat20190531A4.803.261.251.652.021.61
FNGDMicroSectors20190531ETN18.3614.169.8612.284.311.88
FNGUMicroSectors20190531ETN18.3110.906.546.864.364.04
FNGZMicroSectors20190531ETN20.66183.02179.36181.643.661.37
FNHCFedNat Holdi20190531A84.6242.255.516.7236.7435.53
FNIFirst Trust20190531ETF13.2313.9412.8712.871.071.07
FNJNFinjan Holdi20190531A82.5465.6753.1553.8212.5211.85
FNKFirst Trust20190531ETF39.7230.0828.8628.941.221.14
FNKOFunko, Inc.20190531A23.5213.166.807.436.365.73
FNLCFirst Bancor20190531A161.4265.0357.4369.297.60-4.26
FNVFranco-Nevad20190531A5.043.660.110.563.553.10
FNWBFirst Northw20190531A54.2485.1628.2128.2156.9556.95
FNXFirst Trust20190531ETF13.656.221.951.794.274.43
FNYFirst Trust20190531ETF44.1921.1320.7720.600.350.53
FOCSFocus Financ20190531A39.9715.408.629.646.775.75
FOEFerro Corpor20190531A14.007.432.011.845.425.59
FOLDAmicus Thera20190531A9.399.221.092.688.086.53
FONRFonar Corpor20190531A93.1222.1620.6718.021.504.15
FORForestar Gro20190531A100.9042.725.526.3737.2036.35
FORDForward Indu20190531A155.47122.05111.94111.9410.1110.11
FORKFuling Globa20190531A517.81217.15157.77157.7759.3859.38
FORMFormFactor I20190531A17.207.781.452.146.345.64
FORRForrester Re20190531A95.6850.9832.4534.1118.5316.87
FOSLFossil Group20190531A14.1511.91-0.76-0.7312.6612.64
FOVLiShares Focu20190531ETF9.696.416.416.410.000.00
FOXFox Corporat20190531A3.523.710.320.973.382.74
FOXAFox Corporat20190531A3.132.780.370.392.422.39
FOXFFox Factory20190531A28.5129.7115.089.2914.6320.42
FPAFirst Trust20190531ETF131.7658.7158.7158.710.000.00
FPACFar Point Ac20190531A59.640.000.000.000.000.00
FPAYFlexShopper,20190531A232.80219.53163.35185.6156.1833.92
FPEFirst Trust20190531ETF5.258.036.716.811.331.23
FPEIFirst Trust20190531ETF22.1612.9412.6712.810.270.13
FPHFive Point H20190531A55.595.693.887.311.80-1.63
FPIFarmland Par20190531A44.0630.9017.8517.9813.0512.93
FPRXFive Prime T20190531A33.8749.522.833.8246.6945.70
FPXFirst Trust20190531ETF3.704.142.953.141.180.99
FPXEFirst Trust20190531ETF15.27
FPXIFirst Trust20190531ETF45.2781.0081.0081.000.000.00
FQALFidelity Qua20190531ETF6.183.132.142.201.000.93
FRFirst Indust20190531A5.092.562.212.490.350.07
FRAFFranklin Fin20190531A85.0380.2160.9360.9319.2819.28
FRAKVanEck Vecto20190531ETF40.2935.1825.4221.259.7713.93
FRANFrancesca''s20190531A149.1397.7492.5096.165.251.58
FRBAFirst Bank20190531A67.3834.4029.1028.885.305.52
FRBKRepublic Fir20190531A56.7954.606.858.4047.7546.20
FRCFirst Republ20190531A6.492.851.301.481.541.37
FRDFriedman Ind20190531A371.95135.20133.66133.661.541.54
FRDMFreedom 10020190531ETF43.1238.3138.3138.310.000.00
FRELFidelity MSC20190531ETF4.8714.39-0.61-0.5214.9914.90
FRGIFiesta Resta20190531A24.2912.997.598.515.404.48
FRIFirst Trust20190531ETF6.585.013.534.071.480.94
FRLGLarge Cap Gr20190531ETN57.8434.2330.9933.903.240.33
FRMEFirst Mercha20190531A17.199.474.214.905.264.57
FROFrontline Lt20190531A13.3811.062.684.078.386.97
FRPHFRP Holdings20190531A195.6381.8572.2171.869.649.99
FRPTFreshpet, In20190531A37.7218.99-4.588.3223.5610.67
FRTFederal Real20190531A7.562.160.060.482.101.68
FRTAForterra, In20190531A56.1756.0640.1636.1015.9319.96
FSBFranklin Fin20190531A45.6629.3719.0919.7510.289.61
FSBCFSB Bancorp,20190531A525.63257.64236.71236.7120.9320.93
FSBWFS Bancorp,20190531A152.7186.6677.5177.549.159.12
FSCTForeScout Te20190531A30.4332.9612.0612.5520.9020.41
FSFGFirst Saving20190531A175.7485.1166.1368.5418.9816.56
FSIFlexible Sol20190531A135.09123.9195.3183.1128.5940.79
FSKFS KKR Capit20190531A16.7916.0411.257.594.788.44
FSLRFirst Solar,20190531A8.744.732.002.512.742.23
FSLYFastly, Inc.20190531A56.5120.6620.0822.170.59-1.50
FSMFORTUNA Silv20190531A39.7632.6816.4116.6316.2716.05
FSMBFirst Trust20190531ETF28.4317.7017.7017.700.000.00
FSMDFidelity Sma20190531ETF15.898.124.494.493.633.63
FSPFranklin Str20190531A21.5012.696.676.426.016.26
FSSFederal Sign20190531A13.445.982.262.903.723.08
FSTAFidelity MSC20190531ETF4.258.272.913.395.364.88
FSTRFoster (Lb)20190531A82.3534.4020.0223.3114.3811.09
FSVFirstService20190531A19.439.024.103.994.925.03
FSZFirst Trust20190531ETF26.7313.3113.3113.310.000.00
FTAFirst Trust20190531ETF4.158.638.538.620.100.02
FTACFinTech Acqu20190531A91.14
FTAGFirst Trust20190531ETF74.4313.0413.0413.040.000.00
FTAIFortress Tra20190531A21.127.773.004.454.773.31
FTCFirst Trust20190531ETF5.035.955.575.520.380.43
FTCHFarfetch Lim20190531A10.574.840.591.564.253.27
FTCSFirst Trust20190531ETF3.142.461.551.430.911.03
FTDRfrontdoor, i20190531A15.068.093.494.654.653.49
FTECFidelity MSC20190531ETF2.957.131.491.615.635.51
FTEKFuel Tech, I20190531A117.03136.2099.3495.0036.8641.20
FTFTFuture FinTe20190531A223.95164.49148.81148.8115.6815.68
FTGCFirst Trust20190531ETF21.6720.0621.2921.59-1.23-1.53
FTHIFirst Trust20190531ETF23.6023.1022.9423.100.160.00
FTITechnipFMC p20190531A4.854.461.071.103.393.36
FTKFlotek Indus20190531A35.9625.4913.6913.5911.7611.73
FTLBFirst Trust20190531ETF23.4518.3117.2618.101.050.21
FTLSFirst Trust20190531ETF15.617.086.997.000.090.08
FTNTFortinet, In20190531A4.524.15-0.230.794.383.35
FTRFrontier Com20190531A54.0844.7820.7119.1224.0725.65
FTRIFirst Trust20190531ETF236.5337.7237.7237.720.000.00
FTSFortis Inc.20190531A2.713.742.472.221.281.52
FTSDFranklin Lib20190531ETF8.910.490.490.490.000.00
FTSIFTS Internat20190531A34.3117.792.994.9114.8012.87
FTSLFirst Trust20190531ETF3.544.401.090.753.313.66
FTSMFirst Trust20190531ETF1.671.541.441.440.100.10
FTVFortive Corp20190531A3.902.010.090.671.931.34
FTXDFirst Trust20190531ETF21.7526.0026.2026.06-0.20-0.06
FTXGFirst Trust20190531ETF45.2325.4325.4325.430.000.00
FTXHFirst Trust20190531ETF66.5238.7339.7139.78-0.97-1.05
FTXLFirst Trust20190531ETF54.9249.1148.7848.800.330.31
FTXNFirst Trust20190531ETF58.2141.8036.3436.245.465.56
FTXOFirst Trust20190531ETF6.034.334.272.170.062.16
FTXRFirst Trust20190531ETF12.4625.6126.2824.63-0.660.98
FUDE-TRACS UBS20190531ETN133.45
FUEAB Svensk Ek20190531ETN2066.051333.50220.34220.341113.161113.16
FULH.B. Fuller20190531A15.736.743.863.872.892.87
FULTFulton Finan20190531A6.556.712.122.684.594.04
FUMBFirst Trust20190531ETF21.9914.2914.2914.290.000.00
FUNCedar Fair,20190531A19.3310.153.646.026.514.13
FUNCFirst United20190531A84.4940.8930.4834.6910.416.20
FUNDSprott Focus20190531A43.5229.5621.8523.687.725.88
FUSBFirst US Ban20190531A223.15154.95134.25124.8220.7030.13
FUTProShares Ma20190531ETF21.967.179.357.17-2.180.00
FUTYFidelity MSC20190531ETF3.905.83-0.56-0.546.396.37
FUVArcimoto, In20190531A369.98307.47268.05277.4239.4130.04
FVFirst Trust20190531ETF8.136.824.594.582.232.25
FVALFidelity Val20190531ETF13.0533.83-1.24-17.6435.0851.47
FVCFirst Trust20190531ETF26.0316.5516.4816.470.070.08
FVCBFVCBankcorp,20190531A339.64127.4289.9695.5437.4631.89
FVDFirst Trust20190531ETF3.332.682.082.370.590.31
FVEFive Star Se20190531A877.89390.57330.14337.4060.4353.17
FVLFirst TrustV20190531ETF20.187.437.007.000.430.43
FWDBAdvisorShare20190531ETF112.1745.5945.5945.590.000.00
FWONALiberty Medi20190531A19.9614.462.432.6712.0411.79
FWONKLiberty Medi20190531A11.048.155.285.732.872.42
FWRDForward Air20190531A21.748.284.184.094.104.19
FXDFirst Trust20190531ETF6.3614.2015.5111.61-1.312.59
FXGFirst Trust20190531ETF9.978.565.377.343.201.23
FXHFirst Trust20190531ETF7.315.765.825.28-0.060.48
FXIiShares Chin20190531ETF2.482.941.701.911.251.04
FXLFirst Trust20190531ETF4.404.964.554.560.410.40
FXNFirst Trust20190531ETF10.337.003.802.413.204.60
FXNCFIRST NATL C20190531A640.50568.13580.00580.00-11.86-11.86
FXOFirst Trust20190531ETF4.586.105.025.241.080.86
FXPProShares Ul20190531ETF4.733.510.760.422.763.09
FXRFirst Trust20190531ETF5.807.084.734.452.482.65
FXUFirst Trust20190531ETF5.597.646.086.751.560.89
FXZFirst Trust20190531ETF7.4310.3710.1910.190.180.18
FYCFirst Trust20190531ETF15.468.157.497.420.670.73
FYLDCambria Fore20190531ETF117.72275.69275.69275.690.000.00
FYTFirst Trust20190531ETF46.1533.7533.2133.210.540.54
FYXFirst Trust20190531ETF11.7411.007.697.673.313.33
GGENPACT LIMI20190531A3.622.761.141.271.621.49
GAACambria Glob20190531ETF27.5114.0510.4810.433.583.62
GABCGerman Ameri20190531A40.1117.755.069.0512.698.70
GAIAGaia, Inc. C20190531A53.9735.948.2311.4927.7524.54
GAINGladstone In20190531A14.9611.832.352.749.499.11
GALSPDR SSgA Gl20190531ETF26.0926.9627.2727.27-0.31-0.31
GALTGalectin The20190531A46.6329.1519.0117.6310.1411.52
GAMRETFMG Video20190531ETF35.9619.2817.9718.251.301.03
GARSGarrison Cap20190531A85.7652.1145.7145.656.416.47
GASSStealthGas,20190531A66.2150.2240.4841.549.748.68
GATXGATX Corpora20190531A17.428.151.272.516.875.64
GAZiPath Series20190531ETN61.495.93-86.24-77.3092.1783.23
GBCIGlacier Banc20190531A15.787.302.983.674.323.63
GBDCGolub Capita20190531A16.6216.089.559.316.536.77
GBFiShares Gove20190531ETF12.9115.4515.5015.46-0.04-0.01
GBILGoldman Sach20190531ETF1.040.950.950.950.010.01
GBLGAMCO Invest20190531A125.7862.5948.8954.6513.707.94
GBLIGlobal Indem20190531A315.58157.23128.71131.4328.5325.80
GBRNew Concept20190531A204.45192.26167.07178.8425.2013.43
GBTGlobal Blood20190531A27.4016.131.811.4114.3214.72
GBUYGoldman Sach20190531ETF18.9517.6818.9018.13-1.22-0.46
GBXThe Greenbri20190531A15.717.502.062.425.445.09
GCAPGain Capital20190531A35.9022.265.967.9516.3014.32
GCBCGreene Count20190531A186.34169.11169.11169.110.000.00
GCEClaymore/Rob20190531ETN1416.221248.161248.161248.160.000.00
GCIGannett Co.,20190531A13.9513.316.837.626.495.72
GCOGenesco Inc.20190531A30.5420.178.0211.0812.149.08
GCOWPacer Global20190531ETF53.7729.9728.7928.671.181.29
GCPGCP Applied20190531A10.374.831.961.972.872.86
GDGeneral Dyna20190531A4.862.570.380.612.191.96
GDATGoldman Sach20190531ETF18.8115.8012.1113.233.692.57
GDDYGoDaddy Inc20190531A5.363.950.370.733.583.22
GDENGolden Enter20190531A42.4938.670.001.8438.6736.83
GDMAGadsden Dyna20190531ETF149.8358.2756.8056.801.471.47
GDNAGoldman Sach20190531ETF19.2624.78-16.25-19.8041.0344.58
GDOTGreen Dot Co20190531A13.347.703.884.553.833.15
GDPGoodrich Pet20190531A271.70125.14111.92111.9813.2213.17
GDXVanEck Vecto20190531ETF4.635.522.143.003.392.53
GDXJVanEck Vecto20190531ETF3.392.970.370.712.602.26
GEGeneral Elec20190531A10.668.984.595.294.393.69
GECGreat Elm Ca20190531A185.23124.21132.43132.43-8.22-8.22
GECCGreat Elm Ca20190531A86.1973.1150.1853.1922.9319.92
GEFGreif, Inc.20190531A20.179.413.684.245.735.17
GEFBGreif, Inc.20190531A158.1689.0280.8081.148.227.88
GELGenesis Ener20190531A12.626.536.776.23-0.240.30
GEMGoldman Sach20190531ETF17.9911.3410.8411.890.50-0.54
GENGenesis Heal20190531A100.6281.0974.9677.636.133.46
GENCGencor Indus20190531A439.75170.92140.84144.4930.0826.42
GENYPrincipal Mi20190531ETF755.94178.45290.98178.45-112.530.00
GEOThe GEO Grou20190531A12.2212.711.741.0610.9711.65
GEOSGeospace Tec20190531A140.30109.1763.9157.2745.2651.90
GERNGeron Corp20190531A72.0963.2842.6048.4820.6814.78
GESGuess?, Inc.20190531A7.077.032.232.444.804.59
GEVOGevo, Inc.20190531A82.5463.8252.8153.2411.0110.57
GFEDGuaranty Fed20190531A431.51104.88-38.34-38.20143.19143.06
GFFGriffon Corp20190531A25.1313.696.488.367.215.33
GFINGoldman Sach20190531ETF18.8814.5925.9623.98-11.37-9.39
GFNGeneral Fina20190531A112.0571.2755.9158.2015.3613.07
GGGGraco Inc20190531A7.584.041.921.722.122.33
GHGuardant Hea20190531A27.1415.6610.1210.615.545.05
GHLGreenhill &20190531A21.4814.358.618.665.745.69
GHMGraham Corpo20190531A188.54100.4670.9679.9429.5020.52
GHSIGuardion Hea20190531A1040.47530.61391.19392.46139.42138.15
GHYBGoldman Sach20190531ETF16.9617.4117.4617.46-0.05-0.05
GHYGiShares US &20190531ETF14.1620.3720.0320.340.340.03
GIBCGI Inc.20190531A5.463.882.961.500.922.37
GIFIGulf Island20190531A109.7770.8654.1653.5816.6917.28
GIGBGoldman Sach20190531ETF5.403.10-4.703.177.80-0.07
GIGESoFi Gig Eco20190531ETF190.37334.63334.63334.630.000.00
GIGMGigaMedia Lt20190531A307.39239.11225.97225.9713.1413.14
GIISPDR S&P Glo20190531ETF12.1810.0811.495.97-1.414.11
GIIIG-Iii Appare20190531A16.1711.472.800.538.6710.94
GILGildan Activ20190531A3.284.201.161.833.042.38
GILDGilead Scien20190531A2.026.571.962.084.614.50
GILTGilat Satell20190531A77.9822.3517.8717.874.484.48
GISGeneral Mill20190531A2.312.901.721.711.191.20
GKOSGlaukos Corp20190531A34.6514.173.895.5710.288.60
GLADGladstone Ca20190531A19.6714.304.866.429.437.87
GLBSGlobus Marit20190531A154.72105.1770.8975.2234.2829.95
GLBYWisdomTree Y20190531ETF51.5316.3816.3816.380.000.00
GLBZGlen Burnie20190531A487.04
GLDDGreat Lakes20190531A13.3514.554.405.8110.148.73
GLDICredit Suiss20190531ETF83.8240.5829.0632.3211.528.25
GLGTD Holdings,20190531A175.83129.32102.20113.3827.1315.94
GLIBAGCI Liberty,20190531A11.927.254.213.773.043.48
GLIFAGFiQ Global20190531ETF640.12251.53251.53251.530.000.00
GLMDGalmed Pharm20190531A155.1681.8967.8769.4914.0112.40
GLNGGolar LNG Lt20190531A12.2912.308.057.434.264.87
GLOBGLOBANT S.A.20190531A23.019.705.426.404.283.30
GLOGGASLOG LTD20190531A14.8511.744.696.027.045.73
GLOPGASLOG PARTN20190531A23.4520.5413.7415.876.794.67
GLPGlobal Partn20190531A25.1416.448.487.537.968.91
GLPIGaming and L20190531A5.835.540.991.514.564.04
GLREGreenlight C20190531A35.7322.4313.0014.089.428.35
GLTGlatfelter20190531A32.1025.288.7918.8816.496.40
GLUUGlu Mobile I20190531A13.1820.3113.0313.237.297.11
GLWCorning Inco20190531A3.693.291.151.292.142.00
GLYCGlycoMimetic20190531A43.0915.176.225.998.959.17
GMGeneral Moto20190531A3.053.592.182.511.421.09
GMANGoldman Sach20190531ETF18.9621.740.9010.6120.8411.14
GMDAGamida Cell20190531A298.60190.31190.31190.310.000.00
GMEGameStop Cor20190531A13.5312.152.073.1210.089.03
GMEDGLOBUS MEDIC20190531A13.0213.384.624.648.768.73
GMFSPDR S&P Eme20190531ETF25.7316.9716.3216.560.650.41
GMHIGores Metrop20190531A40.51
GMLPGolar LNG Pa20190531A29.3252.141.323.9350.8348.21
GMOGeneral Moly20190531A222.98204.46131.31146.8973.1557.57
GMOMCambria Glob20190531ETF40.2145.8942.4342.483.463.41
GMREGlobal Medic20190531A17.1310.455.861.144.599.31
GMSGMS Inc.20190531A16.567.482.023.145.464.33
GNAFMicroSectors20190531ETN21.8249.3249.3249.320.000.00
GNCGNC Holdings20190531A71.2756.1725.1132.6931.0523.47
GNCAGenocea Bios20190531A182.48107.6248.7146.5458.9261.09
GNEGENIE ENERGY20190531A32.1916.07-0.56-0.2916.6316.36
GNKGENCO SHIPPI20190531A31.1318.572.181.8016.3916.77
GNLGlobal Net L20190531A6.429.301.155.358.153.95
GNLNGreenlane Ho20190531A98.5082.4842.7046.1339.7736.35
GNMAiShares GNMA20190531ETF13.4413.9313.1413.140.790.79
GNMKGenMark Diag20190531A32.6520.0510.8112.919.247.14
GNOMGlobal X Gen20190531ETF18.0215.27-10.54-10.8225.8126.09
GNPXGenprex, Inc20190531A370.81251.32177.99183.5773.3267.75
GNRSPDR S&P Glo20190531ETF11.653.072.782.670.290.40
GNRCGENERAC HOLD20190531A17.4111.256.107.245.154.01
GNTXGentex Corp20190531A5.2620.712.573.3018.1417.46
GNTYGuaranty Ban20190531A79.5121.0314.7318.046.302.99
GNUSGenius Brand20190531A156.74141.43140.97140.980.470.46
GNWGenworth Fin20190531A33.4328.9816.8816.1512.1012.83
GOATVanEck Vecto20190531ETF67.2962.2862.2862.280.000.00
GOAUUS Global GO20190531ETF92.5558.7054.4954.384.214.32
GOEXGlobal X Gol20190531ETF256.30193.37192.51193.370.870.00
GOGLGolden Ocean20190531A23.9627.1716.5310.7510.6416.42
GOGOGogo Inc.20190531A20.2418.712.312.0916.3916.60
GOLDBarrick Gold20190531A8.146.962.333.064.623.90
GOLFAcushnet Hol20190531A16.938.314.014.084.304.23
GOODGladstone Co20190531A18.5019.0014.6612.114.356.90
GOOGAlphabet Inc20190531A5.582.801.341.351.471.45
GOOGLAlphabet Inc20190531A5.742.950.801.252.151.70
GOOSCanada Goose20190531A6.604.760.791.523.973.24
GOROGold Resourc20190531A37.0130.7920.2619.7010.5311.09
GOSSGossamer Bio20190531A99.0747.614.7726.8142.8420.80
GOVTiShares U.S.20190531ETF3.912.882.582.620.300.25
GPAQGordon Point20190531A41.8633.8434.1534.15-0.30-0.30
GPCGenuine Part20190531A5.253.090.671.292.421.80
GPIGroup 1 Auto20190531A37.8922.7216.6717.556.055.17
GPKGraphic Pack20190531A7.905.401.622.553.782.85
GPLGreat Panthe20190531A74.9863.9658.1757.155.796.81
GPMTGranite Poin20190531A5.616.002.022.573.973.43
GPNGlobal Payme20190531A4.433.061.892.011.171.05
GPORGulfport Ene20190531A18.6117.6410.029.367.628.29
GPREGreen Plains20190531A12.2710.023.133.546.896.48
GPRKGEOPARK LIMI20190531A22.8311.752.814.438.957.32
GPROGoPro, Inc.20190531A16.2814.987.798.197.196.79
GPSThe Gap, Inc20190531A6.035.50-1.120.966.624.57
GPXGP Strategie20190531A69.6623.4415.2116.658.236.79
GQREFlexShares G20190531ETF10.377.964.955.103.012.86
GRAW.R. Grace &20190531A7.813.191.781.181.412.01
GRAFGraf Industr20190531A96.0615.18-65.18-14.1380.3729.31
GRBKGreen Brick20190531A99.4456.1144.8345.6911.2810.42
GRCThe Gorman-R20190531A64.4942.4135.1835.707.226.71
GREKGlobal X MSC20190531ETF11.679.6021.1713.39-11.57-3.79
GRESIQ ARB Globa20190531ETF19.4324.7424.7424.750.000.00
GRIDFirst Trust20190531ETF19.9914.0313.9114.030.130.00
GRIFGriffin Indu20190531A457.29206.20195.89195.8910.3110.31
GRINGrindrod Shi20190531A425.39183.18141.80123.4841.3859.70
GRMNGarmin Ltd20190531A5.375.270.752.794.532.48
GRNBVanEck Vecto20190531ETF14.7717.9716.9616.961.011.01
GRNQGreenpro Cap20190531A1864.92780.49-612.13-612.131392.621392.62
GROWUS Global In20190531A178.74106.3372.7372.7333.6033.60
GRPNGroupon, Inc20190531A28.7822.2311.5212.3010.709.90
GRTSGritstone On20190531A68.1950.0019.4220.3930.5829.61
GRUAB Svensk Ek20190531ETN252.49133.88-5.80-5.80139.68139.68
GRUBGRUBHUB INC.20190531A9.594.581.472.093.112.49
GSGoldman Sach20190531A4.102.681.211.291.471.39
GSATGlobalstar,20190531A32.4226.0917.6319.098.457.00
GSBGlobalSCAPE,20190531A38.1533.0813.6213.3019.4619.78
GSBCGreat Southe20190531A114.0233.4529.1029.074.354.37
GSCGS Connect S20190531ETN132.8573.6874.3874.38-0.71-0.71
GSEUGoldman Sach20190531ETF58.6336.4436.4436.440.000.00
GSEWGoldman Sach20190531ETF13.245.833.273.412.572.42
GSHDGoosehead In20190531A82.0226.6116.4420.3410.176.27
GSIEGoldman Sach20190531ETF7.994.592.852.401.742.19
GSITGSI Technolo20190531A85.5290.1121.8222.3468.2967.77
GSJYGoldman Sach20190531ETF69.0432.9732.9732.970.000.00
GSKYGreenSky, In20190531A11.279.800.612.529.197.28
GSLGlobal Ship20190531A277.65182.34108.24106.0074.1076.33
GSLCGoldman Sach20190531ETF4.003.642.542.731.100.91
GSMFerroglobe P20190531A74.4843.5223.2520.7420.2622.78
GSPBarclays Ban20190531ETN18.9417.7319.6417.92-1.91-0.19
GSSGolden Star20190531A33.2328.6611.1012.0217.5716.64
GSSCGS ActiveBet20190531ETF21.8329.1028.1926.870.912.23
GSSTGoldman Sach20190531ETF63.217.947.947.940.000.00
GSUMGridsum Hold20190531A508.21350.69304.76307.1245.9343.58
GSVGold Standar20190531A131.9777.0766.8966.8910.1810.18
GSYInvesco Ultr20190531ETF1.991.681.341.340.340.34
GTGoodyear Tir20190531A7.658.122.452.485.685.65
GTEGran Tierra20190531A51.2250.1615.6528.4734.5021.69
GTESGates Indust20190531A27.6910.063.923.896.136.17
GTHXG1 Therapeut20190531A65.6145.5022.8327.2522.6618.25
GTIMGood Times R20190531A320.28205.29203.30203.301.991.99
GTIPGoldman Sach20190531ETF5.1218.4918.4518.460.040.03
GTLSChart Indust20190531A21.6817.658.6112.359.035.30
GTNGray Televis20190531A8.925.821.672.004.153.82
GTNAGray Televis20190531A254.77121.6123.9723.9797.6497.64
GTOInvesco Tota20190531ETF14.5815.5916.2716.30-0.69-0.71
GTSTriple-S Man20190531A44.2623.2712.7414.0810.539.18
GTTGTT Communic20190531A39.1322.9216.3816.016.536.91
GTXGarrett Moti20190531A24.2411.445.245.506.215.94
GTYGetty Realty20190531A21.108.462.392.166.076.31
GTYHGTY Technolo20190531A169.1064.3531.1545.1833.2019.18
GUDBSage ESG Int20190531ETF30.124.32-11.68-11.6816.0016.00
GULFWisdomTree20190531ETF202.4573.6573.6273.620.030.03
GUNRFlexShares G20190531ETF6.733.633.653.58-0.020.05
GUREGulf Resourc20190531A360.40207.48201.32200.526.166.96
GURUGlobal X Gur20190531ETF15.216.956.796.790.160.16
GUSHDirexion Dai20190531ETF16.4919.6610.488.129.1811.55
GVGoldfield Co20190531A113.8464.4567.9268.64-3.47-4.19
GVAGranite Cons20190531A14.246.001.902.164.103.84
GVALCambria Glob20190531ETF23.1719.7020.5818.05-0.881.65
GVIiShares Inte20190531ETF5.332.902.782.770.120.13
GVIPGoldman Sach20190531ETF14.84117.214.724.72112.49112.49
GVPGSE Systems,20190531A225.37109.08108.60108.600.470.47
GWBGreat Wester20190531A14.408.162.643.375.524.80
GWGHGWG Holdings20190531A697.02440.90421.72427.6019.1813.30
GWREGUIDEWIRE SO20190531A9.634.882.463.002.431.88
GWRSGlobal Water20190531A126.5158.0136.8637.4521.1420.55
GWWW.W. Grainge20190531A10.155.402.623.152.782.25
GWXSPDR S&P Int20190531ETF14.096.334.251.722.094.61
GXCSPDR S&P Chi20190531ETF5.603.822.542.711.281.11
GXFGlobal X FTS20190531ETF104.9625.8817.1117.118.778.77
GXGGlobal X MSC20190531ETF43.5232.9824.0425.038.947.95
GYLDArrow Dow Jo20190531ETF202.02129.06129.06129.060.000.00
GYROGyrodyne, LL20190531A991.07270.01254.51270.0115.500.00
HHyatt Hotels20190531A9.184.932.422.642.512.29
HAHawaiian Hol20190531A11.6510.023.195.446.834.58
HACKETFMG Prime20190531ETF10.6412.078.368.483.713.59
HAEHaemonetics20190531A20.428.073.894.184.193.89
HAFCHanmi Financ20190531A24.9121.8214.1715.407.666.43
HAINHain Celesti20190531A8.296.722.452.964.273.75
HALHalliburton20190531A4.695.862.973.452.912.42
HALLHallmark Fin20190531A65.7439.4729.9630.519.518.97
HALOHalozyme The20190531A13.647.472.294.925.172.55
HAPVanEck Vecto20190531ETF21.9415.3314.0014.641.330.68
HARPHarpoon Ther20190531A285.45166.06160.07162.155.993.91
HASHasbro, Inc.20190531A7.1515.154.107.6911.057.46
HASIHANNON ARMST20190531A11.046.011.371.604.644.41
HAUZXtrackers In20190531ETF348.1483.5882.5683.371.020.21
HAWXiShares Curr20190531ETF16.1022.7125.5024.15-2.79-1.43
HAYNHaynes Inter20190531A87.4244.9523.1228.3521.8216.60
HBANHuntington B20190531A7.868.872.332.876.546.00
HBBHamilton Bea20190531A126.1263.9851.2548.5912.7315.39
HBCPHome Bancorp20190531A139.7733.5831.7731.771.821.81
HBIHanesbrands,20190531A6.845.781.652.324.133.46
HBIOHarvard Bios20190531A114.5161.8650.0652.5911.809.28
HBMHudbay Miner20190531A20.5317.278.419.388.837.87
HBMDHoward Banco20190531A330.12143.25143.35143.82-0.10-0.57
HBNCHorizon Banc20190531A24.5511.242.222.329.028.92
HBPHuttig Build20190531A536.77426.15413.94418.6512.217.50
HCAHCA Healthca20190531A6.373.301.461.721.841.58
HCACHennessy Cap20190531A27.4438.5538.1838.180.370.37
HCAPHarvest Capi20190531A67.8850.9526.3826.3824.5724.57
HCCWarrior Met20190531A9.346.092.182.613.913.48
HCCHHL Acquisiti20190531A71.41
HCCIHeritage-Cry20190531A61.9643.7320.1217.3923.6226.35
HCFTHunt Compani20190531A45.6460.6254.3254.616.316.01
HCHCHC2 Holdings20190531A50.9037.9122.5424.9715.3712.94
HCIHCI Group, I20190531A44.8918.759.139.439.629.32
HCKTHackett Grou20190531A28.4513.422.774.5210.658.90
HCSGHealthcare S20190531A9.0611.192.903.768.307.43
HDHome Depot,20190531A2.602.190.740.641.441.54
HDAWXtrackers MS20190531ETF200.89354.06353.26354.060.800.00
HDEFXtrackers MS20190531ETF26.297.9510.5410.45-2.59-2.49
HDGProShares He20190531ETF33.066.496.496.490.000.00
HDGEAdvisorShare20190531ETF21.1822.454.474.8417.9917.61
HDMVFirst Trust20190531ETF68.8820.6620.6620.660.000.00
HDSHD Supply Ho20190531A5.435.311.832.073.483.24
HDSNHudson Techn20190531A146.8274.3232.8842.2341.4432.09
HDViShares Core20190531ETF1.694.993.362.741.632.25
HEHawaiian Ele20190531A5.872.400.771.071.631.32
HEARTurtle Beach20190531A24.3621.359.0810.6712.2710.67
HEBTHebron Techn20190531A748.61636.53636.53636.530.000.00
HECOStrategy Sha20190531ETF14.646.964.784.782.182.18
HEDJWisdomTree E20190531ETF1.632.250.420.391.841.87
HEEMiShares Curr20190531ETF21.0710.9510.6110.920.340.03
HEESH&E Equipmen20190531A28.0124.09-0.84-0.1824.9324.27
HEFAiShares Curr20190531ETF3.532.471.441.931.030.54
HEIHEICO Corpor20190531A9.055.422.383.053.032.36
HEIAHEICO CORP C20190531A12.674.271.692.012.582.26
HELEHelen Of Tro20190531A25.609.984.495.825.504.16
HEPHolly Energy20190531A21.387.613.273.294.344.32
HERDPacer Cash C20190531ETF37.6039.3930.6330.638.768.76
HESHess Corpora20190531A5.182.531.081.031.451.50
HESMHess Midstre20190531A56.7322.3813.9714.948.417.44
HEWCiShares Curr20190531ETF46.1541.3041.3041.300.000.00
HEWGiShares Curr20190531ETF4.503.554.632.52-1.081.02
HEWIiShares Curr20190531ETF14.986.436.436.430.000.00
HEWJiShares Curr20190531ETF3.443.53-0.051.173.582.36
HEWLiShares Curr20190531ETF16.70
HEWPiShares Curr20190531ETF109.34433.75431.08431.082.672.67
HEWUiShares Curr20190531ETF29.249.309.309.300.000.00
HEWWiShares Curr20190531ETF42.0036.4042.4742.47-6.07-6.07
HEWYiShares Curr20190531ETF83.165.92-3.64-3.649.559.55
HEXOHEXO Corp.20190531A15.5617.499.009.678.497.82
HEZUiShares Curr20190531ETF3.445.233.814.791.420.44
HFBLHome Federal20190531A365.67318.56318.56318.560.000.00
HFCHOLLYFRONTIE20190531A6.183.911.872.672.041.24
HFFGHF Foods Gro20190531A756.50292.40299.70297.74-7.30-5.35
HFWAHeritage Fin20190531A21.3912.943.625.279.327.67
HFXEIQ 50 Percen20190531ETF19.716.946.946.940.000.00
HFXIIQ 50 Percen20190531ETF21.5784.4584.0784.000.380.52
HFXJIQ 50 Percen20190531ETF62.5751.6251.6251.620.000.00
HGSHChina HGS Re20190531A287.67303.37303.37303.370.000.00
HGVHilton Grand20190531A5.873.941.711.792.232.15
HHCThe Howard H20190531A22.598.684.605.734.082.95
HHHHWealthbridge20190531A1652.74
HHSHarte-Hanks,20190531A135.5999.29112.44111.51-13.15-12.22
HIHillenbrand,20190531A16.2310.821.040.139.7810.69
HIBBHibbett Spor20190531A16.9911.313.403.447.927.88
HIGThe Hartford20190531A2.832.600.680.961.921.64
HIHOHighway Hold20190531A538.52521.09521.09521.090.000.00
HIIHuntington I20190531A12.935.743.653.882.091.86
HILHill Interna20190531A163.5481.3247.0547.6434.2633.68
HIPSGraniteShare20190531ETF38.11111.47111.47111.470.000.00
HIWHighwoods Pr20190531A6.592.980.630.722.352.26
HJLIHancock Jaff20190531A393.63256.24223.91224.5232.3431.72
HJPXiShares Curr20190531ETF50.9547.6847.6847.680.000.00
HLHecla Mining20190531A76.6376.0826.9429.3349.1346.74
HLFHerbalife Nu20190531A4.252.720.731.091.991.63
HLIHoulihan Lok20190531A14.614.483.032.931.461.56
HLITHarmonic Inc20190531A21.7518.1710.5110.857.667.32
HLNEHamilton Lan20190531A39.2716.700.774.5215.9312.18
HLTHilton World20190531A3.941.931.261.300.670.63
HLXHelix Energy20190531A16.1314.033.216.2610.827.61
HMGHMG / Courtl20190531A680.81
HMHCHoughton Mif20190531A28.2520.006.096.7013.9113.30
HMLPHOEGH LNG PA20190531A33.8731.3721.1920.7510.1810.62
HMNHorace Mann20190531A26.499.092.433.046.666.05
HMNFHMN Financia20190531A668.84239.72239.39239.390.330.33
HMOPHartford Mun20190531ETF13.0515.6413.8613.861.771.77
HMSTHomeStreet,20190531A18.908.593.363.575.235.02
HMSYHMS Holdings20190531A16.237.784.184.823.602.96
HMTVHemisphere M20190531A78.57133.9877.5482.2456.4451.74
HNDLStrategy Sha20190531ETF34.5820.7920.1519.980.650.81
HNGRHanger Inc.20190531A30.3511.514.004.967.516.55
HNIHNI Corporat20190531A19.439.743.763.795.985.95
HNNAHennessy Adv20190531A226.71126.29130.94123.84-4.652.45
HNRGHallador Ene20190531A61.2444.5629.1525.8215.4218.74
HOFTHooker Furni20190531A71.1272.8768.2169.804.663.07
HOGHarley-David20190531A5.193.571.981.961.591.61
HOLDAdvisorShare20190531ETF2.321.001.001.000.000.00
HOLIHollsys Auto20190531A31.0212.220.58-2.4611.6414.69
HOLXHologic Inc20190531A4.482.920.600.922.322.00
HOMBHome BancSha20190531A7.3713.603.243.0310.3710.58
HOMEAt Home Grou20190531A13.447.772.623.545.154.24
HOMZHoya Capital20190531ETF25.9473.3552.9364.9020.428.45
HONHoneywell In20190531A2.741.860.790.881.070.98
HONEHarborOne Ba20190531A35.9611.426.076.985.354.44
HOOKHOOKIPA Phar20190531A458.93250.08221.43226.3628.6523.71
HOPEHope Bancorp20190531A8.9820.114.737.0615.3913.07
HOTHHoth Therape20190531A354.30199.6496.52105.10103.1194.54
HOVHovnanian En20190531A72.2832.568.048.8824.5323.68
HPHelmerich &20190531A8.035.040.961.224.083.81
HPEHewlett Pack20190531A7.405.473.723.021.742.44
HPPHudson Pacif20190531A5.613.441.031.432.412.02
HPQHP Inc.20190531A5.434.220.220.964.003.26
HPRHighPoint Re20190531A55.0840.6531.7933.158.877.50
HQYHealthEquity20190531A17.989.892.492.607.407.29
HRHealthcare R20190531A5.457.922.262.345.675.58
HRBH&R Block, I20190531A7.303.200.590.842.622.37
HRCHILL-ROM HOL20190531A16.205.902.152.343.753.57
HRIHerc Holding20190531A48.6830.7815.7918.4814.9812.30
HRLHormel Foods20190531A3.093.220.641.302.581.91
HROWHarrow Healt20190531A55.53127.5921.4526.51106.14101.08
HRTGHERITAGE INS20190531A16.189.417.26-3.862.1413.27
HRTXHeron Therap20190531A13.6010.862.073.428.797.44
HRZNHorizon Tech20190531A31.6842.029.649.4832.3832.54
HSCHarsco Corpo20190531A13.194.593.182.561.412.03
HSCZiShares Curr20190531ETF16.6657.8914.1014.1043.7943.79
HSDTHelius Medic20190531A137.6794.3762.2566.8532.1227.52
HSICHenry Schein20190531A4.835.460.981.164.484.30
HSIIHeidrick & S20190531A36.3922.036.806.5315.2315.50
HSKAHeska Corp20190531A81.1052.0940.4837.2711.6014.82
HSONHudson Globa20190531A603.18526.78319.97319.97206.82206.82
HSPXGlobal X S&P20190531ETF33.3315.8215.6516.000.17-0.18
HSRTHartford Sho20190531ETF72.94
HSTHost Hotels20190531A5.554.291.761.942.532.35
HSTMHealthStream20190531A32.1632.002.132.8729.8729.14
HSYThe Hershey20190531A3.873.36-3.55-3.066.916.42
HTHersha Hospi20190531A12.767.772.462.995.304.81
HTAHEALTHCARE T20190531A3.974.182.081.922.112.27
HTABHartford Sch20190531ETF29.2438.4638.4638.460.000.00
HTBIHomeTrust Ba20190531A45.7720.5013.9916.206.514.30
HTBKHeritage Com20190531A18.5826.162.072.5024.1023.67
HTBXHeat Biologi20190531A138.33132.30104.95113.7327.3518.58
HTGCHercules Cap20190531A8.708.872.173.886.704.99
HTGMHTG Molecula20190531A72.7745.1841.4743.433.711.76
HTHHILLTOP HOLD20190531A10.494.972.212.702.762.27
HTLDHeartland Ex20190531A11.6612.970.490.4212.4812.54
HTLFHeartland Fi20190531A35.4017.2011.1911.196.016.00
HTRBHartford Tot20190531ETF61.0567.8067.8267.82-0.02-0.02
HTUSHull Tactica20190531ETF32.39269.30145.42145.79123.89123.51
HTZHertz Global20190531A8.486.210.640.385.575.83
HUBBHubbell Inco20190531A16.457.193.494.693.702.51
HUBGHUB Group In20190531A19.359.401.013.398.396.02
HUBSHUBSPOT, INC20190531A18.829.54-1.591.4911.128.04
HUDHudson Ltd.20190531A42.1717.1812.1116.065.071.12
HUMHumana Inc.20190531A8.323.591.421.722.171.87
HUNHuntsman Cor20190531A5.904.911.981.382.923.52
HURCHurco Cos In20190531A113.31149.12138.46139.5210.669.61
HURNHuron Consul20190531A63.0321.0312.8014.038.237.00
HUSAHouston Amer20190531A88.29103.7684.3384.3319.4319.43
HUSEStrategy Sha20190531ETF15.6711.2811.5311.34-0.24-0.06
HUSVFirst Trust20190531ETF9.5426.2422.8524.123.392.12
HVBCHV Bancorp,20190531A96.18
HVTHaverty Furn20190531A16.269.903.874.366.035.54
HVTAHaverty Furn20190531A338.1317.35634.23634.23-616.88-616.88
HWBKHawthorn Ban20190531A171.4361.8643.5448.7918.3313.07
HWCHancock Whit20190531A15.506.613.153.533.463.08
HWCCHouston Wire20190531A345.60166.15139.34162.3726.813.77
HWKNHawkins Inc20190531A91.3245.5821.6525.7523.9319.84
HXLHexcel Corpo20190531A11.464.793.263.211.541.58
HYHYSTER-YALE20190531A68.5230.3518.4019.2111.9511.15
HYDVanEck Vecto20190531ETF1.741.161.091.110.060.04
HYDBiShares Edge20190531ETF13.328.963.615.555.363.41
HYDWXtrackers Lo20190531ETF7.021.800.961.260.840.53
HYEMVanEck Vecto20190531ETF22.0913.3710.0112.233.361.15
HYGiShares iBox20190531ETF1.181.340.880.930.470.41
HYGHiShares Inte20190531ETF7.3117.2117.3617.17-0.150.04
HYGVFlexShares H20190531ETF11.8812.9513.8013.80-0.85-0.85
HYHGProShares Hi20190531ETF28.4027.4123.3023.304.114.11
HYIHXtrackers Hi20190531ETF63.4854.7254.7254.720.000.00
HYLBXtrackers US20190531ETF2.362.061.621.320.440.74
HYLDHigh Yield E20190531ETF19.3912.0112.1212.10-0.11-0.09
HYLSFirst Trust20190531ETF4.212.290.100.282.192.01
HYLVIQ S&P High20190531ETF12.3813.4413.8413.44-0.400.00
HYMBSPDR Nuveen20190531ETF8.764.734.364.330.370.41
HYNDWisdomTree T20190531ETF39.1322.733.5325.4819.20-2.75
HYREHyreCar Inc.20190531A87.0262.9642.4640.6420.5022.32
HYSPIMCO 0-5 Ye20190531ETF3.132.381.630.960.741.41
HYUPXtrackers Hi20190531ETF13.175.76-0.534.786.290.99
HYXEiShares iBox20190531ETF21.408.108.108.100.000.00
HYXUiShares Glob20190531ETF15.256.352.576.283.780.06
HYZDWisdomTree T20190531ETF39.9434.8226.3526.358.478.47
HZNHorizon Glob20190531A118.5364.1337.6639.8626.4724.27
HZNPHorizon Ther20190531A10.6511.682.853.658.838.03
HZOMarineMax, I20190531A19.839.084.204.254.874.83
IINTELSAT S.20190531A12.748.270.303.537.974.74
IACIAC/InterAct20190531A12.806.883.933.772.953.11
IAGIAMGold Corp20190531A40.2132.3316.8218.9515.4913.35
IAGGiShares Core20190531ETF3.322.451.651.880.800.58
IAIiShares U.S.20190531ETF7.387.223.312.903.924.33
IAKiShares U.S.20190531ETF6.855.285.614.94-0.330.34
IARTIntegra Life20190531A13.194.05-2.53-0.226.584.28
IATiShares U.S.20190531ETF3.222.51-0.69-0.173.202.67
IAUFiShares Gold20190531ETF30.1193.4593.4593.450.000.00
IBBiShares Nasd20190531ETF4.262.501.431.671.070.83
IBCEiShares iBon20190531ETF31.64
IBCPIndependent20190531A21.3412.935.595.897.337.04
IBDInspire Corp20190531ETF53.0035.8035.5335.510.270.29
IBDDiShares iBon20190531ETF36.1114.6013.8013.800.800.80
IBDLiShares iBon20190531ETF4.852.911.35-0.481.563.38
IBDMiShares iBon20190531ETF5.293.323.133.140.190.17
IBDNiShares iBon20190531ETF5.602.632.272.270.360.36
IBDOiShares iBon20190531ETF9.856.555.535.561.020.99
IBDPiShares iBon20190531ETF8.036.215.335.330.880.88
IBDQiShares iBon20190531ETF10.237.798.087.90-0.29-0.11
IBDRiShares iBon20190531ETF12.985.264.694.910.570.36
IBDSiShares iBon20190531ETF27.2021.1513.9412.437.218.72
IBDTiShares iBon20190531ETF32.6319.1719.1719.170.000.00
IBHAiShares iBon20190531ETF14.645.956.866.86-0.91-0.91
IBHBiShares iBon20190531ETF9.3817.2817.0917.090.190.19
IBHCiShares iBon20190531ETF15.327.757.757.750.000.00
IBHDiShares iBon20190531ETF15.4614.2813.9113.910.370.37
IBHEiShares iBon20190531ETF15.2017.6517.2817.280.370.37
IBIOiBio, Inc.20190531A258.25160.44182.95163.82-22.51-3.38
IBKCIBERIABANK C20190531A12.125.681.811.973.293.13
IBKRInteractive20190531A24.2611.394.916.366.485.03
IBMInternationa20190531A2.251.331.291.200.040.12
IBMIiShares iBon20190531ETF7.935.79