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 Avg20190506A7.555.731.992.703.743.02
ETF_AvgVW ETF Avg20190506ETF1.988.577.277.601.311.02
ETN_AvgVW ETN Avg20190506ETN16.6514.149.9610.644.183.50
AAgilent Tech20190506A6.752.601.621.000.981.60
AAAlcoa Corpor20190506A6.155.702.252.553.453.15
AAAUPerth Mint P20190506ETF7.907.697.697.690.000.00
AADRAdvisorShare20190506ETF30.1625.6420.1823.255.452.38
AALAmerican Air20190506A3.286.621.083.085.553.55
AAMCAltisource A20190506A680.53233.31242.66242.66-9.35-9.35
AAMEAtlantic Ame20190506A368.70208.99195.17195.2313.8213.76
AANAaron's, Inc20190506A11.765.931.852.134.083.80
AAOIApplied Opto20190506A19.1015.7311.917.743.827.99
AAONAaon Inc20190506A31.8129.514.14-6.9025.3736.42
AAPADVANCE AUTO20190506A5.623.431.001.682.431.75
AAPLApple Inc.20190506A1.061.48-1.920.203.401.28
AATAMERICAN ASS20190506A23.506.202.763.313.442.98
AAUAlmaden Mine20190506A74.9762.2938.1740.2524.1222.04
AAWWAtlas Air Wo20190506A18.6710.662.913.447.757.22
AAXJiShares MSCI20190506ETF1.542.841.691.751.161.13
AAXNAxon Enterpr20190506A15.6218.644.577.5914.0611.04
ABAllianceBern20190506A15.7920.5114.1815.256.325.26
ABBVABBVIE INC.20190506A2.782.990.821.452.181.55
ABCAmerisourceB20190506A6.935.132.993.332.141.80
ABCBAmeris Banco20190506A17.3911.562.713.778.857.80
ABEOAbeona Thera20190506A29.2724.298.978.2615.3216.03
ABGAsbury Autom20190506A25.4312.047.558.214.493.83
ABIOARCA biophar20190506A147.0286.3252.1561.6934.1724.63
ABMABM Industri20190506A14.456.322.432.453.893.87
ABMDAbiomed Inc20190506A14.418.323.003.525.324.80
ABRArbor Realty20190506A8.465.794.813.960.981.81
ABTAbbott Labor20190506A3.162.191.310.900.891.29
ABTXAllegiance B20190506A42.1617.3010.8111.226.496.08
ABUSArbutus Biop20190506A62.5851.9119.777.8332.1344.09
ACAssociated C20190506A259.44126.13124.98124.981.151.15
ACAArcosa, Inc.20190506A24.5514.805.347.069.467.74
ACADAcadia Pharm20190506A13.9813.154.165.998.997.15
ACAMAcamar Partn20190506A2495.23
ACBAurora Canna20190506A11.4411.982.716.429.275.56
ACBIAtlantic Cap20190506A30.6715.193.944.5411.2510.65
ACCAmerican Cam20190506A7.134.821.411.303.403.51
ACCOAcco Brands20190506A13.6011.214.195.877.025.34
ACERAcer Therape20190506A89.8536.6133.0131.703.604.91
ACESALPS Clean E20190506ETF21.3012.1520.8020.48-8.65-8.33
ACGLArch Capital20190506A4.148.680.030.278.658.42
ACHCAcadia Healt20190506A15.6912.00-1.231.8513.2310.15
ACHVAchieve Life20190506A178.07106.4965.4265.9241.0840.57
ACIAAcacia Commu20190506A16.8717.435.156.1612.2811.27
ACIUAC Immune SA20190506A70.6063.1514.2618.4948.8944.66
ACIWACI Worldwid20190506A11.008.582.962.155.626.44
ACLSAxcelis Tech20190506A21.1812.265.797.836.474.43
ACMAecom20190506A8.1711.3815.5410.69-4.160.69
ACMRACM Research20190506A57.7348.1926.5135.9221.6812.28
ACNAccenture PL20190506A3.933.34-1.16-0.774.504.11
ACNBACNB Corp20190506A135.0387.5573.9877.6813.579.87
ACORAcorda Thera20190506A24.6311.940.404.1811.647.77
ACREAres Commerc20190506A10.918.636.656.561.982.07
ACRSAclaris Ther20190506A35.7936.356.637.6229.7228.73
ACRXAcelRx Pharm20190506A28.3427.249.9711.5817.2715.65
ACSGXtrackers MS20190506ETF34.40
ACSIAmerican Cus20190506ETF12.8715.9015.3516.230.55-0.33
ACSTAcasti Pharm20190506A88.8172.9255.9355.7716.9917.15
ACTAdvisorShare20190506ETF27.9347.3447.2047.340.140.00
ACTGAcacia Resea20190506A52.37277.08132.05131.52145.02145.55
ACUAcme United20190506A221.62101.11102.5587.49-1.4313.63
ACWFiShares Edge20190506ETF20.846.804.884.961.931.85
ACWIiShares MSCI20190506ETF1.371.44-0.030.051.481.39
ACWViShares Edge20190506ETF4.622.431.381.681.040.75
ACWXiShares MSCI20190506ETF2.171.930.420.891.511.04
ACYAeroCentury20190506A594.20508.79552.72508.79-43.930.00
ADBEAdobe Inc.20190506A5.1911.19-0.111.7211.319.47
ADCAgree Realty20190506A10.033.891.061.522.832.37
ADESAdvanced Emi20190506A19.8021.3711.3911.6510.159.89
ADIAnalog Devic20190506A3.522.731.590.571.142.16
ADILAdial Pharma20190506A163.03136.2798.16116.1438.1120.13
ADMArcher Danie20190506A2.582.65-1.750.044.402.61
ADMAADMA Biologi20190506A41.4429.8732.7849.93-2.92-20.04
ADMPAdamis Pharm20190506A66.8374.3644.6248.0629.7426.29
ADMSAdamas Pharm20190506A33.1630.2817.5917.7312.7012.55
ADNTAdient plc O20190506A11.096.852.622.364.234.49
ADPAutomatic Da20190506A4.5410.123.375.796.744.33
ADREInvesco BLDR20190506ETF42.6148.947.9740.5040.988.44
ADROAduro Biotec20190506A54.2339.876.0015.3733.8724.50
ADSAlliance Dat20190506A11.104.332.252.252.092.08
ADSKAutodesk Inc20190506A6.5011.962.272.539.699.43
ADSWAdvanced Dis20190506A3.652.351.651.920.710.44
ADTADT Inc.20190506A14.9910.963.453.657.507.30
ADTNAdtran Inc20190506A18.0215.665.735.229.9310.44
ADUSAddus HomeCa20190506A57.3525.9618.8820.257.085.71
ADVMAdverum Biot20190506A41.5028.305.537.0322.7721.27
ADXSAdvaxis, Inc20190506A101.2472.7338.6349.1134.1023.62
AEAdams Resour20190506A325.21189.29190.64185.12-1.344.17
AEEAmeren Corpo20190506A3.352.200.320.461.881.74
AEGNAegion Corp20190506A23.8117.574.106.2313.4711.34
AEHRAehr Test Sy20190506A238.80105.2354.5958.1650.6447.08
AEISAdvanced Ene20190506A27.268.946.986.461.972.48
AELAmerican Equ20190506A13.006.011.291.154.724.86
AEMAgnico Eagle20190506A3.532.671.390.881.281.80
AEMDAETHLON MEDI20190506A338.90236.28209.89219.1026.3917.17
AEOAmerican Eag20190506A4.633.970.631.053.352.93
AEPAmerican Ele20190506A1.921.980.651.081.330.91
AERAercap Holdi20190506A8.996.271.722.364.553.91
AERIAerie Pharma20190506A27.068.472.922.915.555.56
AESAES Corporat20190506A5.984.321.170.963.153.35
AEYADDvantage T20190506A392.16347.13345.79345.791.341.34
AEYEAudioEye, In20190506A263.15238.84165.20165.2373.6573.61
AEZSAeterna Zent20190506A57.2543.7412.8915.0930.8528.65
AFGAmerican Fin20190506A7.074.231.892.172.342.07
AFHAtlas Financ20190506A73.3069.5155.8256.1913.6913.32
AFIArmstrong Fl20190506A28.5512.734.774.897.967.84
AFIFAnfield Univ20190506ETF17.4819.0718.6618.660.410.41
AFINAmerican Fin20190506A28.6115.528.027.787.507.74
AFKVanEck Vecto20190506ETF40.5625.2822.8724.862.410.42
AFLAflac Inc.20190506A2.193.600.950.282.653.33
AFMDAffimed N.V.20190506A48.1029.357.2811.5222.0817.84
AFTYPacer CSOP F20190506ETF28.6825.2543.9025.09-18.660.16
AGFIRST MAJEST20190506A17.1814.225.586.198.648.02
AGCOAGCO Corpora20190506A7.415.363.253.732.111.63
AGEAgeX Therape20190506A84.1065.5464.0863.851.461.69
AGENAgenus Inc.20190506A48.9240.2619.1119.9421.1420.31
AGFSAgroFresh So20190506A69.71111.429.8514.66101.5796.76
AGGiShares Core20190506ETF0.921.891.891.850.000.05
AGGPIQ Enhanced20190506ETF10.9945.7223.6144.6622.111.06
AGGYWisdomTree Y20190506ETF8.967.088.445.89-1.361.19
AGIAlamos Gold20190506A22.7017.768.0710.049.637.71
AGIOAgios Pharma20190506A32.389.911.663.348.256.57
AGLEAeglea BioTh20190506A60.1847.607.228.4440.3839.15
AGMFederal Agri20190506A59.9336.4127.0232.359.394.06
AGMAFederal Agri20190506A177.3095.3834.8535.2360.5360.15
AGMHAGM Group Ho20190506A692.88316.76316.76316.760.000.00
AGNAllergan plc20190506A5.922.930.811.052.131.89
AGNCAGNC Investm20190506A5.724.502.131.682.372.82
AGNDWisdomTree T20190506ETF69.0855.3455.3455.340.000.00
AGOAssured Guar20190506A6.993.951.551.552.402.40
AGRAvangrid, In20190506A6.563.320.550.352.772.97
AGROADECOAGRO S.20190506A23.0015.806.426.509.379.29
AGRXAgile Therap20190506A129.7788.7475.8675.7512.8812.98
AGSPlayAGS, Inc20190506A31.2615.8515.2412.200.603.65
AGTiShares MSCI20190506ETF49.3234.5334.4934.420.040.10
AGTCApplied Gene20190506A193.7678.6954.4065.4124.2913.29
AGXArgan, Inc20190506A31.5215.434.166.7711.278.66
AGYSAgilysys, In20190506A32.8549.393.793.7045.6045.69
AGZiShares Agen20190506ETF2.490.940.930.930.010.01
AGZDWisdomTree T20190506ETF58.5926.8826.5326.530.350.35
AHCA.H. Belo Co20190506A87.0862.0446.2754.0215.768.02
AHHArmada Hoffl20190506A11.668.354.064.404.313.97
AHPIAllied Healt20190506A175.98252.15163.73163.7388.4288.42
AHTAshford Hosp20190506A19.8817.359.069.548.297.82
AIArlington As20190506A13.6210.775.056.655.704.10
AIAiShares Asia20190506ETF10.339.424.357.945.081.48
AIEQAI Powered E20190506ETF30.4225.6924.0225.501.670.18
AIGAmerican Int20190506A2.692.722.181.890.540.83
AIHSSenmiao Tech20190506A258.95193.41146.45153.8446.9539.57
AIIQAI Powered I20190506ETF16.1334.0933.8834.090.220.00
AIMCAltra Indust20190506A14.437.772.343.275.434.50
AIMTAimmune Ther20190506A20.7411.094.564.686.546.42
AINAlbany Inter20190506A21.758.143.844.274.303.87
AINCAshford Inc.20190506A190.38104.71100.34100.974.373.74
AINVApollo Inves20190506A12.3010.064.327.065.743.00
AIQGlobal X Fut20190506ETF52.7729.9825.8825.834.104.15
AIRAAR Corp.20190506A17.677.662.142.845.524.82
AIRGAirgain, Inc20190506A67.4982.6938.3840.4444.3142.25
AIRIAir Industri20190506A214.98132.98129.15129.773.833.21
AIRRFirst Trust20190506ETF24.6745.0232.9832.9812.0412.04
AIRTAir T Inc20190506A535.65157.2277.1690.5080.0666.72
AITApplied Indu20190506A21.868.953.423.645.404.97
AIVApartment In20190506A4.302.400.811.121.591.28
AIZAssurant, In20190506A7.515.591.793.913.801.67
AJGArthur J. Ga20190506A4.405.404.063.411.341.99
AJRDAerojet Rock20190506A11.706.693.443.263.253.43
AJXGreat Ajax C20190506A32.2713.779.509.874.273.90
AKAMAkamai Techn20190506A4.604.380.941.953.442.43
AKBAAkebia Thera20190506A24.8713.825.015.168.818.66
AKCAAkcea Therap20190506A69.5439.0619.7420.8419.3218.22
AKERAkers Biosci20190506A91.29109.73107.92107.911.811.82
AKGAsanko Gold20190506A140.30164.2082.6981.6581.5182.55
AKRAcadia Realt20190506A11.0213.574.361.199.2212.38
AKRXAkorn, Inc.20190506A35.9024.288.008.6516.2815.63
AKTSAKOUSTIS TEC20190506A51.2842.4942.3137.150.185.34
ALAir Lease Co20190506A10.943.971.511.962.452.00
ALACAlberton Acq20190506A32.27288.08288.08288.080.000.00
ALBAlbemarle Co20190506A6.433.831.441.742.392.09
ALBOAlbireo Phar20190506A118.6666.1027.1128.6438.9937.46
ALCAlcon Inc. O20190506A7.283.601.062.112.541.49
ALCOAlico Inc20190506A314.72148.60147.63147.720.970.88
ALDXAldeyra Ther20190506A73.0346.2929.0733.1517.2213.14
ALEALLETE, Inc.20190506A8.963.570.881.052.682.52
ALECAlector, Inc20190506A121.5467.1251.8256.9115.3010.21
ALEXAlexander &20190506A16.64103.1995.5299.027.674.17
ALFAAlphaClone A20190506ETF26.8597.7896.54103.421.23-5.64
ALGAlamo Group,20190506A63.3424.9316.9617.767.967.16
ALGNAlign Techno20190506A11.097.031.343.115.693.92
ALGRAllegro Merg20190506A42.570.680.680.680.000.00
ALGTAllegiant Tr20190506A29.5814.136.075.168.068.97
ALIMAlimera Scie20190506A220.96263.02206.35207.7956.6755.24
ALJJALJ Regional20190506A454.04256.90149.37207.48107.5249.42
ALKAlaska Air G20190506A6.333.761.322.152.441.61
ALKSAlkermes Inc20190506A14.0515.5911.1412.514.453.08
ALLThe Allstate20190506A3.461.850.431.211.420.64
ALLEAllegion Pub20190506A8.582.71-0.660.643.362.06
ALLKAllakos Inc.20190506A133.9352.7329.4929.6223.2523.11
ALLOAllogene The20190506A45.3519.2210.4013.268.825.96
ALLTAllot Ltd. O20190506A44.3935.0116.7921.6618.2213.34
ALLYAlly Financi20190506A3.534.752.853.071.901.68
ALNAAllena Pharm20190506A146.06109.3255.7657.9753.5651.35
ALNYAlnylam Phar20190506A14.248.561.123.857.454.71
ALOAlio Gold In20190506A110.82122.0284.8989.8937.1332.13
ALOTAstroNova, I20190506A192.7799.4071.0277.6128.3721.79
ALPNAlpine Immun20190506A267.09207.68199.68199.688.008.00
ALRMAlarm.com Ho20190506A18.4212.460.974.3111.528.16
ALRNAileron Ther20190506A213.38157.92138.40138.4919.5219.43
ALSKAlaska Commu20190506A120.04115.23116.23116.16-1.00-0.93
ALSNALLISON TRAN20190506A7.924.013.272.580.741.43
ALTAltimmune, I20190506A75.3356.6032.3138.7024.2917.90
ALTMAltus Midstr20190506A57.4682.8978.4778.914.433.99
ALTRAltair Engin20190506A35.1539.3012.3615.5726.9423.73
ALTSProShares Mo20190506ETF14.522.182.182.180.000.00
ALTYGlobal X Sup20190506ETF69.6745.6747.5247.52-1.85-1.85
ALVAutoliv, Inc20190506A10.745.141.992.153.152.99
ALXNAlexion Phar20190506A9.9712.484.184.648.307.85
ALYAAlithya Grou20190506A111.4786.3925.6625.6660.7360.73
AMAntero Midst20190506A8.938.786.686.272.102.52
AMAGAMAG Pharmac20190506A24.2516.32-4.321.4320.6414.89
AMALAmalgamated20190506A271.30117.2297.43107.6919.799.53
AMATApplied Mate20190506A2.503.51-1.970.485.483.03
AMBAAmbarella, I20190506A19.7112.182.522.639.669.55
AMBCAmbac Financ20190506A21.6617.386.296.2911.0911.09
AMCAMC ENTERTAI20190506A8.777.111.842.685.274.43
AMCAiShares Russ20190506ETF12.5616.6726.7712.64-10.094.03
AMCXAMC Networks20190506A9.855.860.300.885.564.98
AMDAdvanced Mic20190506A3.674.02-1.391.355.412.67
AMEAmetek, Inc.20190506A5.253.581.521.612.061.97
AMEDAmedisys Inc20190506A26.6511.414.284.537.136.88
AMEHApollo Medic20190506A139.9275.2533.7954.4941.4620.76
AMGAffiliated M20190506A12.637.972.444.385.533.60
AMGNAmgen Inc20190506A4.284.173.942.700.231.48
AMHAMERICAN HOM20190506A4.323.981.371.622.612.36
AMJJP Morgan Al20190506ETN4.114.642.742.751.901.90
AMKRAmkor Techno20190506A13.0115.061.331.9613.7313.10
AMLPAlerian MLP20190506ETF10.157.155.305.781.841.37
AMNAMN Healthca20190506A15.136.602.863.353.743.25
AMNBAmerican Nat20190506A175.2472.6154.4955.3718.1217.25
AMOTAllied Motio20190506A60.8532.4115.8917.4316.5214.98
AMPAmeriprise F20190506A7.833.090.601.322.491.77
AMPEAmpio Pharma20190506A79.5490.7064.6764.2026.0326.50
AMPHAmphastar Ph20190506A22.149.92-0.351.1510.278.77
AMRBAmerican Riv20190506A372.34218.17213.69213.314.494.87
AMRCAmeresco, In20190506A23.169.923.723.686.196.23
AMRHAmeri Holdin20190506A81.29145.3755.6358.3589.7487.02
AMRKA-Mark Preci20190506A453.73340.01311.06311.1328.9528.88
AMRSAmyris Inc.20190506A21.9927.5827.3917.960.219.67
AMRXAmneal Pharm20190506A16.418.540.732.627.825.93
AMSAmerican Sha20190506A265.5886.18-8.77-9.2094.9595.38
AMSCAmerican Sup20190506A33.6631.0114.0017.2917.0113.72
AMSFAMERISAFE, I20190506A55.4421.057.778.5213.2812.53
AMSWAAmerican Sof20190506A40.1554.500.952.1953.5552.31
AMTAmerican Tow20190506A4.432.810.851.051.961.76
AMTBAmerant Banc20190506A278.31104.81100.80101.614.013.20
AMTBBAmerant Banc20190506A1300.57739.19739.16739.160.030.03
AMTDTD Ameritrad20190506A3.854.452.472.601.981.85
AMTXAemetis, Inc20190506A80.6679.9222.6043.0457.3636.80
AMUETRACS Aleri20190506ETN17.3659.1537.2657.9621.891.19
AMUBETRACS Aleri20190506ETN53.92
AMWDAmerican Woo20190506A33.9812.648.318.544.324.10
AMZAInfraCap MLP20190506ETF18.0721.8211.3620.9010.450.92
AMZNAmazon.Com I20190506A3.032.15-1.330.723.481.42
ANAutoNation,20190506A7.467.234.204.373.032.86
ANABAnaptysBio,20190506A60.7120.8211.1313.229.648.45
ANATAmerican Nat20190506A76.1430.8820.0121.7510.879.13
ANDAAndina Acqui20190506A24.90
ANDEAndersons In20190506A37.4915.687.647.818.047.88
ANETArista Netwo20190506A8.787.022.423.654.603.37
ANFAbercrombie20190506A6.796.262.292.313.973.97
ANGIANGI Homeser20190506A9.7711.710.310.6911.4011.03
ANGLVanEck Vecto20190506ETF7.276.914.314.552.602.36
ANGOAngioDynamic20190506A27.1622.221.642.8920.5819.33
ANHAnworth Mort20190506A24.2537.4411.4013.0526.1224.47
ANIKAnika Therap20190506A39.5920.613.676.6716.9413.94
ANIPANI Pharmace20190506A60.7827.8013.2915.2014.5212.61
ANIXAnixa Biosci20190506A100.2962.9026.0526.4336.8536.47
ANSSAnsys Inc20190506A10.706.712.583.294.133.42
ANTMANTHEM, INC.20190506A8.193.951.011.452.952.50
ANYSphere 3D Co20190506A130.9293.4376.7880.8516.6512.58
AOAiShares Core20190506ETF8.094.526.504.78-1.98-0.26
AOBCAmerican Out20190506A12.3014.270.973.3013.2910.97
AOKiShares Core20190506ETF15.3013.4911.6412.211.841.27
AOMiShares Core20190506ETF14.348.208.198.110.000.08
AONAon plc Clas20190506A5.962.551.661.950.890.60
AORiShares Core20190506ETF8.158.328.277.590.050.73
AOSA.O. Smith C20190506A5.954.261.851.922.412.35
AOSLAlpha and Om20190506A52.7842.266.7413.3735.5228.89
APAmpco-Pittsb20190506A173.3359.2352.2753.216.966.02
APAApache Corpo20190506A4.163.140.540.962.602.19
APAMARTISAN PART20190506A9.004.761.231.293.533.47
APDAir Products20190506A4.942.540.750.871.791.67
APDNApplied DNA20190506A197.71204.50175.38175.3829.1129.11
APEIAmerican Pub20190506A62.6016.5411.2511.435.285.11
APENApollo Endos20190506A692.85338.44213.36210.07125.08128.37
APHAmphenol Cor20190506A5.611.931.602.010.33-0.07
APHAAphria Inc.20190506A14.8414.6412.418.612.236.04
APLEApple Hospit20190506A6.565.331.121.844.213.49
APLSApellis Phar20190506A73.6646.8925.9530.9620.9415.94
APMAptorum Grou20190506A152.13226.40221.51221.514.894.89
APOApollo Globa20190506A6.457.802.662.465.145.34
APOGApogee Enter20190506A14.056.900.531.036.375.88
APPFAppFolio, In20190506A26.5422.2015.0613.187.139.01
APPNAppian Corpo20190506A14.0910.77-0.205.2010.975.57
APPSDigital Turb20190506A28.0029.590.727.5328.8622.06
APRNBlue Apron H20190506A19.5224.9319.7521.135.183.80
APTAlpha Pro Te20190506A78.0164.0450.3850.3813.6613.66
APTOAptose Biosc20190506A86.2569.1547.7348.1821.4220.97
APTSPreferred Ap20190506A17.327.983.413.754.574.23
APTVAptiv PLC20190506A6.583.812.381.821.431.99
APTXAptinyx Inc.20190506A90.3646.0720.2822.1025.7923.96
APVOAptevo Thera20190506A102.0885.4564.8362.9420.6222.51
APWCAsia Pacific20190506A264.32262.78262.78262.780.000.00
APYApergy Corpo20190506A29.9712.183.664.018.528.17
APYXApyx Medical20190506A76.4049.7610.7313.2039.0336.56
AQBAquaBounty T20190506A106.0983.5055.4457.9628.0625.54
AQMSAqua Metals,20190506A74.9876.4315.8823.6060.5452.83
AQNAlgonquin Po20190506A9.245.613.183.342.432.26
AQSTAquestive Th20190506A156.9199.1021.1121.1177.9977.99
AQUAEvoqua Water20190506A13.788.581.762.996.825.60
ARANTERO RESOU20190506A13.3811.026.036.504.994.50
ARAAmerican Ren20190506A55.3925.451.834.2923.6221.16
ARAVAravive, Inc20190506A301.56103.0929.2244.0473.8859.06
ARAYAccuray Inco20190506A30.8325.757.5410.7618.2114.99
ARCARC Document20190506A73.9159.4354.1956.575.242.87
ARCBArcBest Corp20190506A21.1522.8715.2712.447.6410.47
ARCCAres Capital20190506A5.714.390.330.694.063.70
ARCEArco Platfor20190506A195.0661.9039.9341.7721.9820.13
ARCHArch Coal, I20190506A28.0111.255.866.455.384.80
ARCOARCOS DORADO20190506A25.1310.71-2.81-0.4413.4711.10
ARCTArcturus The20190506A263.16157.0758.2062.6198.8894.46
ARDArdagh Group20190506A43.8325.6023.5523.522.052.08
ARDSAridis Pharm20190506A1192.09728.01737.54753.31-9.53-25.29
ARDXArdelyx, Inc20190506A81.4246.6810.3111.9836.3634.70
AREAlexandria R20190506A8.054.090.991.073.103.02
ARECAMERICAN RES20190506A580.021317.151309.831309.837.327.32
ARESAres Managem20190506A11.534.931.701.753.233.18
ARGOArgo Group I20190506A20.514.633.383.451.251.18
ARGTGlobal X MSC20190506ETF26.2424.1122.9322.431.181.68
ARIAPOLLO COMME20190506A5.404.382.422.531.961.85
ARKFARK Fintech20190506ETF16.6444.5444.4031.400.1413.14
ARKGARK Genomic20190506ETF13.629.177.488.371.690.80
ARKKARK Innovati20190506ETF9.9611.2213.1110.81-1.890.42
ARKQARK Autonomo20190506ETF17.1626.7924.418.752.3818.04
ARKRArk Restaura20190506A524.85278.94180.64180.6498.2998.29
ARKWARK Next Gen20190506ETF6.926.659.899.40-3.25-2.75
ARLAmerican Rea20190506A115.5557.4337.4337.4320.0020.00
ARLOArlo Technol20190506A26.3418.895.866.5713.0112.29
ARLPAlliance Res20190506A11.2413.435.517.277.926.16
ARMKARAMARK20190506A4.082.490.320.432.172.06
ARNAArena Pharma20190506A30.1713.455.655.557.807.90
ARNCArconic Corp20190506A4.694.361.011.253.343.11
AROCArchrock Inc20190506A11.8610.300.923.909.386.40
AROWArrow Financ20190506A126.0990.8452.3253.0038.5237.84
ARPOAerpio Pharm20190506A135.70107.1999.7699.507.437.68
ARRARMOUR Resid20190506A5.625.073.673.461.401.61
ARTNAArtesian Res20190506A111.1479.4223.3820.4056.0459.02
ARTWArts-Way Man20190506A241.75219.26167.81167.8151.4551.45
ARVNArvinas, Inc20190506A100.0041.7713.1810.1528.5931.62
ARWArrow Electr20190506A14.398.610.313.748.314.87
ARWRArrowhead Re20190506A12.027.590.892.806.704.80
ARYAARYA Science20190506A73.34
ASBAssociated B20190506A4.735.311.111.404.203.91
ASCARDMORE SHIP20190506A32.2823.36-0.8313.6624.199.69
ASEAGlobal X FTS20190506ETF200.74109.43102.96107.116.472.32
ASETFlexShares R20190506ETF76.42127.25127.25127.250.000.00
ASFIAsta Funding20190506A275.31100.6485.4785.4715.1715.17
ASGNASGN Incorpo20190506A17.108.394.124.344.264.05
ASHAshland Glob20190506A8.002.500.430.202.072.29
ASHRXtrackers Ha20190506ETF3.6212.4011.3711.681.030.81
ASHSXtrackers Ha20190506ETF12.4623.8918.6519.155.254.75
ASHXXtrackers MS20190506ETF42.5524.8716.4331.218.44-6.34
ASIXAdvanSix Inc20190506A28.2311.473.925.567.545.91
ASMAvino Silver20190506A145.83157.5481.9682.1375.5775.41
ASMBAssembly Bio20190506A97.1952.7228.9031.1723.8321.55
ASNAAscena Retai20190506A77.7664.717.5010.2057.2154.51
ASPNAspen Aeroge20190506A157.8087.0642.3058.9944.7628.06
ASPSAltisource P20190506A70.4734.5914.0219.8220.5714.77
ASPUASPEN GROUP,20190506A104.14180.8864.1464.36116.74116.52
ASRTAssertio The20190506A23.7819.731.184.8818.5514.85
ASRVAmeriServ Fi20190506A57.9729.8414.9414.9414.9114.91
ASTCAstrotech Co20190506A235.12263.94217.95213.6345.9950.31
ASTEAstec Indust20190506A41.6116.757.839.358.927.39
ASURAsure Softwa20190506A55.3030.0216.7012.0713.3217.95
ASYSAmtech Syste20190506A51.3751.2015.0128.1636.1923.04
ATAtlantic Pow20190506A42.6231.4016.3616.7315.0514.68
ATECAlphatec Hol20190506A117.0295.2055.0068.0940.2027.11
ATENA10 NETWORKS20190506A20.9932.3426.4226.755.925.59
ATESTCTest Symbol20190506A29.4214.6814.6514.650.030.03
ATESTGTEST SYMBOL20190506A29.0116.8016.6616.630.140.17
ATGEAdtalem Glob20190506A16.317.533.473.454.064.07
ATHAthene Holdi20190506A4.422.700.750.841.951.86
ATHXAthersys, In20190506A72.0158.5818.4426.2440.1432.33
ATIAllegheny Te20190506A6.768.890.830.988.087.92
ATIFATIF Holding20190506A1118.00668.29634.86634.8633.4333.43
ATKRAtkore Inter20190506A18.788.203.703.804.504.40
ATLCAtlanticus H20190506A481.08215.29157.79197.7857.5117.51
ATLOAMES Nationa20190506A193.39125.6598.98108.5526.6717.10
ATMPiPath Select20190506ETF18.1114.1714.6414.64-0.47-0.47
ATNIATN Internat20190506A76.9540.0424.9926.1015.0513.94
ATNMActinium Pha20190506A100.8799.98101.9697.08-1.992.90
ATNXAthenex, Inc20190506A50.3384.1958.9668.0125.2316.21
ATOAtmos Energy20190506A6.654.011.542.122.471.90
ATOMAtomera Inco20190506A149.73115.6168.6983.5446.9232.07
ATOSAtossa Thera20190506A94.3991.8253.5674.0038.2617.81
ATRAptarGroup,20190506A15.626.223.113.103.113.12
ATRAAtara Biothe20190506A52.5529.7821.5120.258.279.53
ATRCAtriCure, In20190506A29.3329.720.09-6.6529.6336.37
ATROAstronics Co20190506A28.8114.021.803.4612.2210.56
ATRSAntares Phar20190506A33.6327.769.3410.5218.4317.29
ATSGAir Transpor20190506A17.068.042.173.535.874.51
ATTOAtento S.A.20190506A62.3454.5821.6723.9232.9130.66
ATUSAltice USA,20190506A8.534.201.641.682.562.53
ATVIActivision B20190506A3.365.236.875.49-1.64-0.25
ATXIAvenue Thera20190506A353.77249.08184.18210.0964.9038.99
AUBNAuburn Natio20190506A304.26240.43240.53240.43-0.100.00
AUDCAudioCodes L20190506A24.0614.833.104.9911.739.84
AUGAuryn Resour20190506A124.3880.3750.8354.6929.5425.68
AUMNGolden Miner20190506A282.11236.12171.84186.9664.2849.16
AUPHAurinia Phar20190506A19.5515.908.256.957.658.94
AUSFGlobal X Ada20190506ETF22.5811.174.044.067.137.12
AUTOAutoWeb, Inc20190506A223.96156.0653.0978.70102.9777.36
AUYYamana Gold,20190506A47.1038.3421.5925.7416.7212.57
AVAAvista Corpo20190506A9.374.821.842.452.992.37
AVAVAeroVironmen20190506A35.7722.2510.0810.6212.1611.63
AVBAvalonBay Co20190506A6.352.881.130.871.752.01
AVCOAvalon Globo20190506A139.5983.0356.6957.6726.3325.36
AVDAmerican Van20190506A35.9119.817.529.5312.2910.28
AVEOAVEO Pharmac20190506A36.0230.4023.1124.547.295.85
AVGOBroadcom Inc20190506A5.326.09-0.271.056.365.05
AVGRAvinger, Inc20190506A61.5273.6458.5063.3515.1510.29
AVIDAvid Technol20190506A30.5040.6728.1828.8412.4911.83
AVLRAvalara, Inc20190506A21.079.566.306.463.263.10
AVNSAvanos Medic20190506A27.3215.3911.5512.013.843.38
AVNWAviat Networ20190506A265.00105.8090.9890.1514.8215.64
AVROAVROBIO, Inc20190506A191.36221.55141.36206.3380.1915.22
AVTAvnet, Inc.20190506A8.644.721.892.132.832.59
AVXLAnavex Life20190506A83.9648.9326.4527.2722.4821.66
AVYAvery Dennis20190506A10.094.202.212.271.991.93
AVYAAvaya Holdin20190506A11.096.971.482.415.504.60
AWIArmstrong Wo20190506A11.745.873.243.462.622.40
AWKAmerican Wat20190506A4.973.231.191.172.042.06
AWRAmerican Sta20190506A19.027.732.254.085.483.65
AWREAware Inc20190506A414.34407.36327.58327.5879.7879.78
AWTMAware Ultra-20190506ETF6.785.585.585.580.000.00
AWXAvalon Holdi20190506A239.60153.46139.09149.2914.364.17
AXAxos Financi20190506A17.887.313.333.583.993.73
AXASAbraxas Petr20190506A80.8667.7238.6436.6629.0731.06
AXDXAccelerate D20190506A42.6525.139.1811.3015.9513.83
AXEAnixter Inte20190506A27.328.254.154.644.103.61
AXGNAxogen, Inc.20190506A33.7825.599.7611.8215.8313.76
AXGTAxovant Gene20190506A88.84108.8943.5146.6965.3862.20
AXJLWisdomTree A20190506ETF27.6920.2620.2520.260.010.00
AXLAmerican Axl20190506A8.9219.5815.5615.774.053.83
AXNXAxonics Modu20190506A106.2872.7315.4914.2557.2458.49
AXPAmerican Exp20190506A2.571.620.941.090.680.54
AXRAMREP Corpor20190506A146.3756.33-1.8911.4758.2244.86
AXSAxis Capital20190506A9.738.581.202.517.396.07
AXSMAxsome Thera20190506A28.2392.8581.6885.8211.357.04
AXTAAxalta Coati20190506A4.453.811.101.382.712.43
AXTIAXT Inc20190506A37.0928.7211.839.4016.8919.32
AXUAlexco Resou20190506A144.61147.25155.98156.25-8.72-9.00
AYAtlantica Yi20190506A10.9226.078.318.5517.7617.53
AYIAcuity Brand20190506A16.367.031.293.215.753.82
AYTUAytu BioScie20190506A150.63131.07120.60125.4810.475.59
AYXAlteryx, Inc20190506A16.057.671.643.286.044.40
AZOAutoZone, In20190506A13.255.943.254.002.581.87
AZPNAspen Techno20190506A11.226.161.311.534.854.62
AZREAzure Power20190506A156.3154.6048.3647.826.246.77
AZRXAzurRx BioPh20190506A256.98104.6299.1299.265.505.36
AZZAZZ Inc.20190506A35.3011.271.754.749.526.53
BBarnes Group20190506A15.137.293.584.143.713.14
BABoeing Compa20190506A4.063.252.522.290.730.96
BABInvesco Taxa20190506ETF4.432.852.742.770.110.07
BACBank of Amer20190506A3.313.701.601.852.111.85
BAHBooz Allen H20190506A4.952.350.290.352.062.01
BALiPath Series20190506ETN31.8019.5323.4423.30-3.91-3.77
BAMBrookfield A20190506A2.213.211.611.811.601.40
BANCBanc of Cali20190506A18.019.282.462.346.836.94
BANDBandwidth In20190506A32.1230.733.3618.4527.3712.29
BANFBancfirst Co20190506A67.4120.9412.0713.838.877.11
BANRBanner Corp.20190506A18.248.781.041.397.757.40
BANXStoneCastle20190506A80.0342.8728.2028.1914.6714.69
BAPCredicorp LT20190506A23.189.8624.9719.48-15.11-9.63
BAPRInnovator S&20190506ETF33.6115.9916.1416.14-0.15-0.15
BASIBioanalytica20190506A422.48333.83158.99164.05174.83169.78
BATRALiberty Medi20190506A38.6329.3523.0823.876.275.48
BATRKLiberty Medi20190506A25.6817.8010.8811.096.916.70
BATTAmplify Adva20190506ETF42.8648.6025.2032.9923.4115.61
BAXBaxter Inter20190506A4.782.881.691.881.191.00
BBBlackBerry L20190506A10.959.501.753.167.746.32
BBAXJPMorgan Bet20190506ETF13.643.273.493.19-0.220.08
BBBYBed Bath & B20190506A6.388.193.503.064.705.13
BBCVirtus LifeS20190506ETF31.98386.42379.04379.067.387.36
BBCAJPMorgan Bet20190506ETF4.962.662.562.460.090.19
BBCPConcrete Pum20190506A52.8343.0225.8726.6017.1516.42
BBDCBarings BDC,20190506A14.4411.458.198.953.262.50
BBEUJPMorgan Bet20190506ETF5.394.083.513.640.570.44
BBGIBeasley Broa20190506A132.2771.5669.4467.012.124.55
BBHVanEck Vecto20190506ETF8.814.321.822.132.502.19
BBJPJPMorgan Bet20190506ETF4.538.898.468.480.440.41
BBPVirtus LifeS20190506ETF32.2748.3142.3041.706.026.62
BBREJPMorgan Bet20190506ETF3.3116.6214.3014.212.332.41
BBSAJPMorgan Bet20190506ETF5.242.370.582.371.790.00
BBSIBarrett Busi20190506A55.3726.7418.2519.438.587.40
BBUBrookfield B20190506A51.9268.6829.4833.1139.2035.57
BBUSJPMorgan Bet20190506ETF6.6620.8612.4412.818.428.04
BBWBuild-A-Bear20190506A60.8934.1940.0531.06-5.853.14
BBXBBX Capital20190506A34.7617.1811.5611.515.625.67
BBYBest Buy Com20190506A4.233.21-0.410.603.632.62
BCBrunswick Co20190506A10.004.381.892.362.492.02
BCBPBCB Bancorp20190506A69.1319.1433.6130.70-14.47-11.56
BCCBoise Cascad20190506A15.628.233.764.304.473.93
BCDAberdeen Sta20190506ETF28.9924.1024.1025.050.00-0.95
BCEBCE, Inc.20190506A2.342.160.730.571.451.59
BCEIBONANZA CREE20190506A35.3519.118.108.9811.0110.16
BCIAberdeen Sta20190506ETF20.319.549.239.240.310.29
BCLIBrainstorm C20190506A158.96101.5393.4591.968.079.57
BCMiPath Pure B20190506ETN29.6810.249.4210.240.820.00
BCMLBayCom Corp20190506A354.06255.61252.84254.132.761.47
BCOThe Brink's20190506A11.836.255.163.191.093.06
BCOMB Communicat20190506A321.42157.0260.23109.9896.7947.04
BCORBlucora, Inc20190506A26.0814.885.965.728.929.17
BCOVBrightcove,20190506A27.9462.1510.0811.3952.0750.75
BCOW1895 Bancorp20190506A142.7760.6060.6060.600.000.00
BCPCBalchem Corp20190506A35.2017.467.928.029.549.44
BCRXBioCryst Pha20190506A30.1421.095.207.5615.8813.52
BCSFBain Capital20190506A56.5429.3419.9821.279.368.08
BCTFBancorp 34,20190506A246.46
BDCBelden Inc.20190506A12.716.030.701.395.334.64
BDCSUBS AG Excha20190506ETN49.2232.2532.2832.28-0.04-0.04
BDCZETRACS Wells20190506ETN36.71334.70337.93349.07-3.23-14.37
BDGEBridge Banco20190506A60.2030.588.7317.0221.8413.56
BDLFlanigan's E20190506A339.63100.78100.78100.780.000.00
BDNBrandywine R20190506A6.733.803.203.230.600.57
BDRBlonder Tong20190506A381.99292.85277.10277.1015.7515.75
BDSIBioDelivery20190506A25.7318.263.175.6015.1112.66
BDXBecton, Dick20190506A6.242.550.881.401.681.15
BEBloom Energy20190506A30.5621.209.0810.9512.1210.25
BEATBioTelemetry20190506A19.1429.572.374.7327.2024.84
BECNBeacon Roofi20190506A14.1114.083.994.4710.089.61
BELFABel Fuse Inc20190506A650.26584.48583.13583.131.351.35
BELFBBel Fuse Inc20190506A142.9189.8173.0073.6916.8116.13
BENFranklin Res20190506A3.472.900.700.082.192.82
BEPBrookfield R20190506A6.1511.053.263.117.797.98
BERYBerry Global20190506A6.923.421.502.181.931.24
BFABrown-Forman20190506A28.5316.996.6512.8110.344.18
BFBBrown-Forman20190506A5.723.892.112.281.771.61
BFAMBRIGHT HORIZ20190506A15.499.933.603.436.346.50
BFINBankFinancia20190506A46.2750.0513.6715.9636.3834.09
BFITGlobal X Hea20190506ETF158.6446.0248.0948.09-2.07-2.07
BFORBarron's 40020190506ETF18.6536.42-16.37-6.4252.7842.84
BFSSaul Centers20190506A87.2734.5227.3229.727.214.80
BFSTBusiness Fir20190506A328.21151.42132.35138.0919.0713.33
BGBunge Limite20190506A5.873.972.061.831.912.14
BGCPBGC Partners20190506A18.7122.044.574.1917.5017.89
BGFVBig 5 Sporti20190506A78.0578.4143.7445.6134.6732.81
BGGBriggs & Str20190506A16.288.965.415.443.563.53
BGIBirks Group20190506A551.09353.49313.80313.8039.6939.69
BGRNiShares Glob20190506ETF11.168.358.358.350.000.00
BGSB&G Foods, I20190506A5.664.280.191.344.092.95
BGSFBG Staffing20190506A109.1893.4023.8634.8869.5458.52
BHBiglari Hold20190506A155.3771.9452.0762.7519.379.11
BHABiglari Hold20190506A
BHBBar Harbor B20190506A128.4985.4488.2688.13-2.82-2.69
BHCBausch Healt20190506A5.954.871.511.783.363.10
BHEBenchmark El20190506A10.1821.373.143.4118.2317.96
BHFBrighthouse20190506A7.644.79-0.91-2.615.717.40
BHLBBerkshire Hi20190506A15.938.793.373.925.434.87
BHRBraemar Hote20190506A24.7216.846.9211.749.925.11
BHTGBioHiTech Gl20190506A149.4498.6569.4469.4429.2129.21
BHVNBiohaven Pha20190506A31.1916.7513.0614.053.692.71
BIBProShares Ul20190506ETF16.1015.397.208.368.197.02
BIBLInspire 10020190506ETF28.9930.0530.8430.60-0.79-0.55
BICKFirst Trust20190506ETF71.8643.1844.9144.91-1.72-1.73
BIGBig Lots, In20190506A8.793.440.752.122.691.32
BIIBBiogen Inc.20190506A6.544.210.441.093.773.12
BILSPDR Bloombe20190506ETF1.090.710.710.710.000.00
BIMIBOQI Interna20190506A149.1791.1661.3664.2729.8026.89
BIOBio-Rad Labo20190506A27.4812.724.956.557.746.14
BIOBBio-Rad Labo20190506A110.82102.73102.73102.730.000.00
BIOCBiocept, Inc20190506A77.8676.7642.3051.7834.4624.98
BIOLBiolase, Inc20190506A297.75241.37126.76126.76114.61114.61
BIOXBioceres Cro20190506A377.29528.52330.13512.12198.3916.40
BIPBrookfield I20190506A6.493.721.361.672.352.04
BISProShares Ul20190506ETF25.4622.5814.1615.628.426.96
BIVVanguard Int20190506ETF1.290.880.780.750.100.13
BIZDVanEck Vecto20190506ETF17.518.217.497.630.720.58
BJBJs Wholesal20190506A17.206.912.352.954.553.96
BJANInnovator S&20190506ETF30.9735.0335.0335.030.000.00
BJKVanEck Vecto20190506ETF32.98133.03133.03133.030.000.00
BJRIBJ's Restaur20190506A13.774.992.733.802.402.13
BJULInnovator S&20190506ETF8.266.185.374.820.811.35
BKBank of New20190506A2.332.041.260.750.781.28
BKCCBlackRock Ca20190506A21.1613.635.705.357.938.28
BKDBrookdale Se20190506A16.6910.476.067.054.403.36
BKEThe Buckle,20190506A14.098.283.604.064.684.23
BKEPBlueknight E20190506A108.95129.3160.4261.3468.8967.97
BKFiShares MSCI20190506ETF12.8111.3010.3510.400.950.90
BKHBlack Hills20190506A7.184.171.902.412.271.76
BKIBlack Knight20190506A8.6511.14-0.450.5611.5910.59
BKLNInvesco Seni20190506ETF4.364.071.772.282.291.79
BKNGBooking Hold20190506A10.265.111.912.313.202.77
BKSCBank of Sout20190506A188.9867.2732.1932.0135.0835.26
BKTIBK Technolog20190506A228.34101.47-3.421.40104.89100.07
BKUBankunited,20190506A6.612.970.570.692.392.28
BKYIBIO-key Inte20190506A561.06248.52191.70147.6956.82100.83
BLBlackLine, I20190506A13.6113.204.076.599.136.61
BLBDBlue Bird Co20190506A42.6631.3817.2916.3814.0915.01
BLCMBellicum Pha20190506A53.9638.1514.8516.8623.3021.29
BLCNReality Shar20190506ETF43.5368.3384.5384.53-16.20-16.20
BLDTopBuild Cor20190506A22.269.093.454.035.645.06
BLDPBallard Powe20190506A30.7337.2612.7015.4724.5721.88
BLDRBuilders Fir20190506A8.2417.456.099.7911.367.67
BLESInspire Glob20190506ETF133.1657.3357.2957.330.040.00
BLFSBioLife Solu20190506A64.2733.4014.6915.6818.7117.72
BLHYVirtus Newfl20190506ETF55.6018.8111.9117.906.900.91
BLINBridgeline D20190506A221.93118.2229.1949.4689.0768.83
BLKBlackrock, I20190506A9.184.672.452.812.221.85
BLKBBlackbaud, I20190506A21.456.170.720.765.445.41
BLLBall Corpora20190506A3.311.790.961.050.830.74
BLMNBloomin' Bra20190506A6.8322.913.602.1719.3120.77
BLNKBlink Chargi20190506A69.3194.1470.4077.4223.7416.71
BLOKAmplify Tran20190506ETF19.0420.9823.1923.91-2.21-2.93
BLPHBellerophon20190506A148.92253.31250.67250.662.642.65
BLUEbluebird bio20190506A29.1911.865.906.985.954.87
BLVVanguard Lon20190506ETF3.014.203.133.131.071.07
BLXBanco Latino20190506A30.4220.408.4110.5411.999.86
BMCHBMC Stock Ho20190506A10.365.881.121.734.764.14
BMIBadger Meter20190506A23.019.772.311.957.467.82
BMLPDorsey Wrigh20190506ETF78.6765.32-12.67-12.6777.9977.99
BMOBank of Mont20190506A1.592.101.711.360.390.74
BMRABIOMERICA IN20190506A151.3166.1537.1737.1728.9828.98
BMRCBank of Mari20190506A98.7046.4930.2025.1116.3021.39
BMRNBioMarin Pha20190506A10.906.732.102.304.634.44
BMTCBryn Mawr Ba20190506A45.0617.106.458.7810.668.33
BMYBristol-Myer20190506A2.131.810.140.711.671.10
BNDVanguard Tot20190506ETF1.241.551.381.430.170.12
BNDCFlexShares C20190506ETF24.3130.179.209.2020.9720.97
BNDWVanguard Tot20190506ETF6.422.74-2.65-2.575.395.31
BNDXVanguard Tot20190506ETF1.791.251.221.230.030.01
BNEDBarnes & Nob20190506A34.8228.2114.2714.4813.9413.73
BNFTBenefitfocus20190506A21.2522.403.327.7619.0814.63
BNGOBionano Geno20190506A328.72194.87159.60161.8935.2632.98
BNKDMicroSectors20190506ETN25.66
BNKOMicroSectors20190506ETN20.52
BNKUMicroSectors20190506ETN49.48
BNKZMicroSectors20190506ETN25.66
BNSBank of Nova20190506A1.882.031.020.991.011.04
BNSOBonso Electr20190506A1033.391000.32277.91277.91722.42722.42
BOCHBank of Comm20190506A72.5731.6326.6726.774.964.86
BOCTInnovator S&20190506ETF31.5522.0723.2320.28-1.171.79
BOHBank of Hawa20190506A14.306.322.352.963.983.36
BOKFBOK Financia20190506A19.327.374.304.813.072.56
BOMNBoston Omaha20190506A149.91104.5568.5671.0835.9933.47
BONDPIMCO Active20190506ETF2.2410.012.282.287.737.73
BOOMDMC Global I20190506A25.9924.1712.315.5811.8518.59
BOOTBoot Barn Ho20190506A12.196.190.642.415.553.78
BOSCB.O.S. Bette20190506A197.94167.20166.09166.201.111.00
BOSSGlobal X Fou20190506ETF95.53102.15109.33103.56-7.18-1.41
BOTJBank of the20190506A362.88208.27203.72204.464.563.81
BOTZGlobal X Fun20190506ETF4.7510.317.928.162.452.21
BOUTInnovator IB20190506ETF66.43416.20416.31416.73-0.11-0.53
BOXBOX, INC.20190506A7.655.482.633.802.851.69
BOXLBoxlight Cor20190506A73.12142.2464.3965.4277.8676.83
BPFHBoston Priva20190506A12.0422.032.592.6919.4419.34
BPMCBlueprint Me20190506A48.6421.9813.5216.118.465.87
BPMPBP Midstream20190506A25.3515.1815.8313.32-0.651.86
BPMXBioPharmX Co20190506A107.8091.1674.5776.5016.5814.66
BPOPPopular Inc20190506A9.9012.321.301.4811.0210.83
BPRNThe Bank of20190506A192.7571.6177.4774.47-5.86-2.86
BPTBP Prudhoe B20190506A39.7520.535.087.9315.4512.60
BPTHBio-Path Hol20190506A83.7461.9448.1151.8413.8310.11
BPYBrookfield P20190506A5.0510.117.547.252.582.85
BRBroadridge F20190506A5.652.810.280.572.542.24
BRCBrady Corpor20190506A13.064.071.641.762.432.31
BREWCraft Brew A20190506A28.3830.143.201.3926.9428.75
BRFVanEck Vecto20190506ETF40.8915.0111.279.253.735.75
BRGBluerock Res20190506A20.5913.104.075.509.037.60
BRIDBridgford Fo20190506A587.53307.88290.35309.3917.52-1.52
BRKABerkshire Ha20190506A0.020.020.020.030.000.00
BRKBBERKSHIRE HA20190506A2.942.230.440.711.791.52
BRKLBrookline Ba20190506A14.8843.415.005.3038.4138.11
BRKRBruker Corpo20190506A10.3412.274.305.417.966.87
BRKSBrooks Autom20190506A12.676.290.701.775.594.52
BRNBarnwell Ind20190506A264.83327.45327.45327.450.000.00
BROBrown & Brow20190506A3.822.831.041.231.801.60
BROGBrooge Energ20190506A19.8213.3113.3113.310.000.00
BRPABig Rock Par20190506A76.3538.4638.4638.460.000.00
BRQSBorqs Techno20190506A485.23257.73-303.16-303.16560.89560.89
BRTBRT Apartmen20190506A68.0638.1733.2132.454.965.72
BRXBRIXMOR PROP20190506A5.594.501.822.332.682.18
BRYBerry Corpor20190506A36.1020.758.7510.5512.0010.23
BRZUDirexion Dai20190506ETF5.464.293.562.970.731.32
BSAEInvesco Bull20190506ETF27.6718.9117.3917.391.521.52
BSBEInvesco Bull20190506ETF17.8913.4813.4813.480.000.00
BSCEInvesco Bull20190506ETF39.8728.7728.7728.770.000.00
BSCKInvesco Bull20190506ETF5.633.433.102.990.330.44
BSCLInvesco Bull20190506ETF5.524.514.354.330.160.19
BSCMInvesco Bull20190506ETF4.843.983.963.980.010.00
BSCNInvesco Bull20190506ETF8.246.325.785.670.540.66
BSCOInvesco Bull20190506ETF7.034.893.793.911.110.98
BSCPInvesco Bull20190506ETF9.488.738.248.470.490.26
BSCQInvesco Bull20190506ETF19.1715.2015.6015.60-0.40-0.40
BSCRInvesco Bull20190506ETF23.9116.9517.0416.94-0.090.01
BSCSInvesco Bull20190506ETF21.086.361.876.294.480.07
BSDEInvesco Bull20190506ETF26.4016.7116.7116.710.000.00
BSETBassett Furn20190506A97.0984.4146.0245.2238.3939.19
BSGMBioSig Techn20190506A126.9283.8746.2653.4637.6130.41
BSIGBrightSphere20190506A12.676.561.391.925.174.64
BSJKInvesco Bull20190506ETF5.284.224.124.210.100.00
BSJLInvesco Bull20190506ETF8.175.465.265.340.200.12
BSJMInvesco Bull20190506ETF9.886.095.585.880.510.21
BSJNInvesco Bull20190506ETF12.679.637.086.952.552.68
BSJOInvesco Bull20190506ETF28.8420.2020.2020.200.000.00
BSJPInvesco Bull20190506ETF37.2627.8127.0127.780.800.02
BSJQInvesco Bull20190506ETF25.6438.2938.2938.290.000.00
BSMBlack Stone20190506A23.9012.955.366.087.596.87
BSQRBSQUARE Corp20190506A728.40776.19808.31815.40-32.12-39.20
BSRRSierra Banco20190506A85.2642.8934.3237.018.575.88
BSTCBioSpecifics20190506A120.5756.9134.0536.0422.8620.88
BSVVanguard Sho20190506ETF1.260.860.720.720.140.14
BSVNBank7 Corp.20190506A40.0116.6510.6110.376.056.28
BSXBoston Scien20190506A2.982.410.180.942.231.47
BTAIBioXcel Ther20190506A395.64189.40167.56168.4521.8420.95
BTALAGFiQ U.S. M20190506ETF26.1928.4226.4426.351.982.07
BTEBaytex Energ20190506A48.4842.2219.1220.1723.1022.04
BTECPrincipal He20190506ETF33.0231.7331.1928.940.542.79
BTGB2Gold Corp.20190506A37.9030.8515.8115.6715.0415.18
BTNBallantyne S20190506A331.43138.7599.61112.5539.1426.20
BTUPeabody Ener20190506A12.9911.203.164.798.036.41
BURLBURLINGTON S20190506A8.293.851.311.732.532.12
BUSEFirst Busey20190506A18.8013.752.442.9411.3010.81
BUYUSCF SummerH20190506ETF121.6382.1382.1382.130.000.00
BUYNUSCF SummerH20190506ETF85.7267.7567.7567.750.000.00
BVBrightView H20190506A32.9912.606.166.986.445.62
BVALBrand Value20190506ETF19.7519.4519.6819.42-0.230.03
BVSNBroadvision20190506A306.62171.52132.05129.0639.4742.46
BWBabcock & Wi20190506A143.88106.4368.5285.2437.9121.19
BWABorgWarner I20190506A4.133.671.730.181.943.50
BWBBridgewater20190506A121.6946.4643.2146.583.25-0.12
BWENBroadwind En20190506A129.6381.4358.7563.6822.6817.75
BWFGBankwell Fin20190506A120.07146.7634.5634.83112.20111.93
BWLABowl America20190506A165.87224.5391.05186.48133.4738.05
BWXSPDR Bloombe20190506ETF5.0222.1921.9421.970.240.22
BWXTBWX Technolo20190506A9.094.361.591.872.772.50
BWZSPDR Bloombe20190506ETF33.5017.7216.6016.601.121.12
BXThe Blacksto20190506A3.084.693.412.031.282.68
BXCBlueLinx Hol20190506A42.9017.558.979.168.588.39
BXGBluegreen Va20190506A80.9435.8012.5214.9923.2920.82
BXMTBlackstone M20190506A3.232.541.441.531.101.00
BXPBoston Prope20190506A8.543.981.521.802.462.18
BXSBancorpSouth20190506A9.764.931.391.803.543.13
BYByline Banco20190506A34.1616.778.068.408.718.37
BYDBoyd Gaming20190506A10.398.152.973.735.184.41
BYFCBroadway Fin20190506A280.92199.10195.55195.553.553.55
BYLDiShares Yiel20190506ETF8.106.436.236.230.190.19
BYNDBeyond Meat,20190506A28.5220.976.2411.9114.739.06
BYSIBeyondSpring20190506A715.54462.45444.78455.7117.676.74
BZHBeazer Homes20190506A13.6811.362.223.689.147.68
BZQProShares Ul20190506ETF10.366.745.155.331.591.41
CCitigroup In20190506A1.611.900.130.171.781.73
CAAPCorporacion20190506A104.6740.6015.6435.5124.965.09
CAASChina Automo20190506A288.77154.0455.2274.9198.8279.13
CABOCable One, I20190506A19.1815.1712.4713.081.751.97
CACCamden Natio20190506A85.6342.5435.4238.627.123.92
CACCCredit Accep20190506A25.9410.672.003.158.677.52
CACGClearBridge20190506ETF29.5711.3710.899.830.481.54
CACICACI INTERNA20190506A19.716.982.883.104.103.88
CADECadence Banc20190506A5.974.500.601.183.913.32
CAECAE INC20190506A7.174.650.931.083.723.57
CAGConagra Bran20190506A3.743.270.650.702.622.57
CAHCardinal Hea20190506A3.412.620.590.922.031.71
CAICAI Internat20190506A37.5914.460.582.2613.8812.21
CAKECheesecake F20190506A9.1712.272.892.799.389.48
CALCaleres Inc20190506A15.826.252.593.043.653.20
CALACalithera Bi20190506A59.1038.9313.0817.0525.8521.88
CALFPacer US Sma20190506ETF10.539.366.308.673.060.69
CALMCal-Maine Fo20190506A11.3511.856.226.485.635.37
CALXCALIX, INC.20190506A34.2411.708.375.943.335.75
CAMPCalAmp Corp.20190506A19.9414.514.785.559.728.96
CAMTCamtek Ltd20190506A37.4631.5013.6916.0417.8115.46
CAPEiPath Shille20190506ETN14.5710.7511.8411.13-1.08-0.38
CAPLCrossAmerica20190506A65.4548.4228.4935.6119.9312.82
CAPRCapricor The20190506A366.62285.61195.12196.6390.4988.98
CARAvis Budget20190506A10.079.48-1.03-0.3410.509.82
CARACara Therape20190506A18.7615.9610.0616.505.90-0.54
CARECARTER BANK20190506A298.92149.85138.57139.5511.2810.29
CARGCarGurus, In20190506A17.9421.233.138.3518.0912.87
CAROCarolina Fin20190506A60.4219.369.109.8410.269.52
CARSCars.com Inc20190506A12.6512.006.177.815.834.20
CARVCarver Banco20190506A663.50250.88261.22365.18-10.34-114.30
CARZFirst Trust20190506ETF35.1913.43-19.05-18.3532.4831.79
CASACasa Systems20190506A26.4623.831.582.7422.2421.08
CASHMeta Financi20190506A20.2711.573.043.468.538.11
CASICASI Pharmac20190506A58.0231.5712.4113.1419.1518.43
CASSCass Informa20190506A66.0546.3035.7537.6710.558.64
CASYCasey's Gene20190506A13.064.852.462.842.392.01
CATCaterpillar20190506A2.792.581.571.421.011.17
CATBCatabasis Ph20190506A88.0776.358.958.2367.4068.11
CATCCAMBRIDGE BA20190506A255.09138.42131.48133.286.945.14
CATHGlobal X S&P20190506ETF9.5710.9611.0510.91-0.100.04
CATMCardtronics20190506A33.5338.04-3.76-2.9841.8041.02
CATOCATO CORP20190506A20.2710.464.224.186.246.28
CATSCatasys Inc.20190506A70.6039.0327.0427.0811.9911.95
CATYCathay Gener20190506A11.509.754.623.195.136.56
CBChubb Limite20190506A4.382.321.301.421.030.90
CBANColony Bankc20190506A293.65108.91107.69107.691.221.22
CBATCBAK Energy20190506A240.02151.06140.42145.2610.645.79
CBAYCymabay Ther20190506A30.8526.699.8211.5216.8815.17
CBBCincinnati B20190506A32.7410.299.296.501.003.80
CBFVCB Financial20190506A310.44159.14151.20154.747.944.40
CBIOCatalyst Bio20190506A51.6842.0025.1126.7116.8915.29
CBLCBL& Associa20190506A78.7657.5425.9631.3931.2925.86
CBLICleveland Bi20190506A755.61333.08151.62169.36181.46163.72
CBMBCBM Bancorp,20190506A99.4579.1764.1564.1515.0315.03
CBMGCellular Bio20190506A105.8267.9651.1348.8216.8319.15
CBNKCapital Banc20190506A369.68403.44346.09346.0957.3457.34
CBOECboe Global20190506A8.595.172.502.902.672.27
CBONVanEck Vecto20190506ETF54.7839.0935.5635.563.523.52
CBPOChina Biolog20190506A25.08108.0444.0545.7563.9962.29
CBRECBRE GROUP,20190506A3.779.130.581.128.558.02
CBRLCracker Barr20190506A10.217.191.434.335.772.86
CBSHCommerce Ban20190506A8.543.790.610.853.182.94
CBTCabot Corpor20190506A22.519.987.627.982.362.01
CBTXCBTX, Inc. C20190506A106.4882.9643.8443.6939.1239.27
CBUCommunity Ba20190506A19.657.304.104.493.192.81
CBZCBIZ, Inc.20190506A16.016.211.892.234.323.99
CCThe Chemours20190506A11.596.172.182.793.993.38
CCBCoastal Fina20190506A262.4799.4968.7893.1830.726.32
CCBGCapital City20190506A163.3891.1155.1258.6035.9932.51
CCCClarivate An20190506A66.1523.3213.2713.9110.059.41
CCCLChina Cerami20190506A298.52218.14215.85213.652.294.50
CCDCalamos Dyna20190506A35.2621.0919.2018.901.892.20
CCEPCoca-Cola Eu20190506A3.642.140.670.841.481.31
CCFChase Corpor20190506A173.6567.7749.7551.4918.0216.28
CCHCollier Cree20190506A106.530.400.400.400.000.00
CCICrown Castle20190506A4.982.911.361.251.551.66
CCJCameco Corpo20190506A9.537.441.781.535.665.92
CCKCrown Holdin20190506A8.124.433.353.441.080.98
CCLCarnival Cor20190506A2.161.680.520.651.161.03
CCLPCSI Compress20190506A74.9061.9338.0762.1123.86-0.19
CCMPCabot Microe20190506A25.7319.232.0613.1917.176.04
CCNECNB Financia20190506A161.23169.15108.18155.3760.9813.78
CCOClear Channe20190506A75.7581.7964.8465.6116.9616.19
CCOICogent Commu20190506A15.269.792.673.557.126.24
CCORCore Alterna20190506ETF48.1224.3922.4122.221.982.17
CCRCONSOL Coal20190506A62.9366.5253.2053.4113.3213.10
CCRCChina Custom20190506A302.52185.58182.12182.343.463.24
CCRNCross Countr20190506A51.1535.958.064.9827.8830.97
CCSCENTURY COMM20190506A15.917.192.793.954.403.25
CCXIChemoCentryx20190506A45.0463.914.737.5959.1856.33
CDAYCeridian HCM20190506A14.656.833.294.663.532.16
CDCVictoryShare20190506ETF9.2621.2021.0921.220.11-0.02
CDECoeur Mining20190506A29.8020.189.5810.0610.6110.10
CDEVCentennial R20190506A11.4710.040.601.269.448.79
CDKCDK Global,20190506A6.1014.834.043.8910.7910.94
CDLVictoryShare20190506ETF14.9115.3215.5915.35-0.27-0.04
CDLXCardlytics,20190506A70.6837.4026.2426.1411.1611.26
CDMOAvid Bioserv20190506A58.6753.9627.1531.2526.8122.71
CDNACareDx, Inc.20190506A35.0920.197.228.2912.9711.90
CDNSCadence Desi20190506A4.824.620.353.404.271.22
CDORCondor Hospi20190506A328.08124.0178.2086.4945.8137.52
CDRCedar Realty20190506A40.7827.2016.4717.8010.739.40
CDTXCidara Thera20190506A153.9292.3178.0778.7514.2313.56
CDWCDW Corporat20190506A7.423.610.821.292.792.31
CDXCChromaDex Co20190506A34.6053.4838.5839.8414.9013.64
CDXSCodexis, Inc20190506A25.0324.239.0417.7215.196.51
CDZICADIZ, Inc.20190506A31.6913.216.808.106.415.11
CECelanese Cor20190506A7.383.670.711.232.962.44
CECECeco Environ20190506A50.9949.488.2311.5541.2537.93
CEFSSaba Closed-20190506ETF47.4420.176.7918.8313.381.34
CEICamber Energ20190506A95.7391.5978.2377.1913.3514.40
CEIXCONSOL Energ20190506A33.4616.315.536.3510.799.97
CELCellcom Isra20190506A133.89110.2064.9871.3445.2238.86
CELCCelcuity Inc20190506A557.39374.46342.16349.9332.3024.53
CELHCelsius Hold20190506A90.8583.1977.0284.356.17-1.16
CELPCypress Envi20190506A144.08112.3285.8984.6926.4227.62
CEMBiShares J.P.20190506ETF26.6620.6720.6720.670.000.00
CEMIChembio diag20190506A163.0494.9379.8082.5315.1312.40
CENTCentral Gard20190506A38.4113.125.786.607.356.53
CENTACentral Gard20190506A27.1011.994.394.987.607.01
CENXCentury Alum20190506A14.9113.1912.4311.250.751.95
CEPUCentral Puer20190506A41.1428.2420.0222.178.226.07
CEQPCrestwood Eq20190506A18.748.393.483.954.914.44
CERCCerecor Inc.20190506A108.3320.786.11-0.1414.6720.92
CERNCerner Corp20190506A3.8617.81-0.494.4618.3013.35
CERSCerus Corp20190506A17.4413.760.381.5813.3812.18
CETVCentral Euro20190506A35.0135.7417.5815.8118.1619.92
CETXCEMTREX INC.20190506A347.50315.21219.06255.1296.1460.09
CEVACEVA Inc.20190506A73.0937.6019.0122.3818.5815.22
CEWWisdomTree20190506ETF12.279.019.019.010.000.00
CEYVictoryShare20190506ETF31.3923.5023.5023.500.000.00
CEZVictoryShare20190506ETF7.5715.7017.7515.70-2.040.00
CFCF Industrie20190506A6.453.340.851.362.501.99
CFAVictoryShare20190506ETF14.438.647.917.890.730.75
CFBICommunity Fi20190506A204.40115.78115.78115.780.000.00
CFBKCentral Fede20190506A81.6448.2549.4149.41-1.16-1.16
CFFACF Finance A20190506A49.9020.0719.8019.800.270.27
CFFIC&F Financia20190506A409.91242.62229.38239.1013.253.52
CFFNCapitol Fede20190506A8.638.583.443.465.155.13
CFGCitizens Fin20190506A2.872.980.380.642.602.34
CFMSConformis, I20190506A62.6546.5630.2834.6716.2711.90
CFOVictoryShare20190506ETF12.638.438.428.400.010.03
CFRCullen/Frost20190506A15.958.165.715.892.452.27
CFRXContraFect C20190506A117.39190.33167.95153.0122.3837.32
CFXColfax Corpo20190506A5.773.411.031.382.382.04
CGThe Carlyle20190506A13.0215.86-2.792.1918.6513.67
CGACHINA GREEN20190506A120.9199.2392.8892.526.356.71
CGBDTCG BDC, Inc20190506A12.868.543.043.895.504.65
CGCCanopy Growt20190506A6.385.061.762.003.293.06
CGENCompugen Ltd20190506A85.7660.8454.1949.056.6611.80
CGIXCancer Genet20190506A96.3382.5566.3974.1416.168.41
CGNXCognex Corp20190506A6.489.62-1.63-0.3711.2510.00
CGOCalamos Glob20190506A80.4564.4272.3373.82-7.91-9.40
CGWInvesco S&P20190506ETF8.163.717.477.26-3.76-3.56
CHADDirexion Dai20190506ETF13.8612.0811.4211.540.660.54
CHAPChaparral En20190506A84.2850.5427.3130.7523.2319.79
CHAUDirexion Dai20190506ETF5.634.022.592.651.431.37
CHCIComstock Hol20190506A509.36254.92190.26189.2064.6665.72
CHCOCity Holding20190506A48.7917.1010.1611.036.936.07
CHCTCommunity He20190506A33.8815.9011.0511.644.854.26
CHDChurch & Dwi20190506A4.912.711.441.381.271.33
CHDNChurchill Do20190506A16.296.361.942.724.433.65
CHEChemed Corpo20190506A22.2110.184.245.825.934.35
CHEFThe Chef's W20190506A24.5723.475.3122.6718.160.79
CHEKCheck-Cap Lt20190506A241.40148.77133.37133.3715.4115.41
CHEPAGFiQ U.S. M20190506ETF236.44246.57246.57246.570.000.00
CHFSCHF Solution20190506A144.5299.4583.3481.4016.1018.05
CHGGCHEGG, INC.20190506A6.476.213.942.602.273.60
CHGXChange Finan20190506ETF93.6423.6523.6523.650.000.00
CHHChoice Hotel20190506A9.294.701.111.863.592.85
CHICalamos Conv20190506A17.1011.754.186.227.575.53
CHICGlobal X MSC20190506ETF302.50180.94180.88180.880.060.06
CHIHGlobal X MSC20190506ETF250.19279.65281.62281.62-1.97-1.97
CHIKGlobal X MSC20190506ETF66.3342.8634.5834.588.288.28
CHILGlobal X MSC20190506ETF134.4519.7120.3519.71-0.630.00
CHIMGlobal X MSC20190506ETF243.18236.63263.87258.43-27.25-21.80
CHIQGlobal X MSC20190506ETF18.7519.6417.1414.472.505.18
CHIRGlobal X MSC20190506ETF638.8740.8640.8640.860.000.00
CHISGlobal X MSC20190506ETF798.25297.51297.51297.510.000.00
CHIUGlobal X MSC20190506ETF46.09
CHIXGlobal X MSC20190506ETF24.0734.5633.4532.601.111.96
CHKChesapeake E20190506A35.2727.1816.1317.6611.059.49
CHKPCheck Point20190506A5.6520.381.401.4218.9818.96
CHMAChiasma, Inc20190506A80.5735.8615.8418.8520.0217.01
CHMGChemung Fina20190506A176.5878.0869.1770.668.907.41
CHMICHERRY HILL20190506A14.2214.237.718.756.545.51
CHNALoncar China20190506ETF102.78362.76354.32353.288.449.48
CHNRChina Natura20190506A450.58233.24192.74226.8040.506.44
CHRACharah Solut20190506A331.4188.4874.3975.8314.0912.64
CHRSCoherus BioS20190506A21.2713.1113.8110.70-0.692.42
CHRWC.H. Robinso20190506A7.043.871.522.132.351.74
CHSChicos FAS,20190506A29.1524.6413.3714.0711.2710.56
CHTRCharter Comm20190506A7.022.911.561.891.300.98
CHUYChuy's Holdi20190506A35.1310.264.964.345.305.92
CHWCalamos Glob20190506A18.5135.6125.2424.8010.3710.81
CHYCalamos Conv20190506A14.679.544.725.174.814.37
CICIGNA Corpor20190506A7.164.242.612.631.631.61
CIACitizens, In20190506A79.1439.7927.5626.9512.2412.85
CIBRFirst Trust20190506ETF18.4913.098.077.965.035.13
CIDVictoryShare20190506ETF61.6571.6171.6171.610.000.00
CIDMCinedigm Cor20190506A222.12121.17107.99112.8813.188.29
CIENCiena Corpor20190506A4.523.912.571.851.352.06
CIFSChina Intern20190506A120.31110.1989.3697.3020.8312.90
CIGIColliers Int20190506A14.6814.588.8111.475.773.10
CILVictoryShare20190506ETF33.2517.1216.7616.920.360.20
CIMChimera Inve20190506A5.384.943.223.211.721.73
CINFCincinnati F20190506A7.207.053.665.473.401.58
CINRCINER RESOUR20190506A102.2767.4059.2459.518.157.89
CIOCITY OFFICE20190506A19.7112.035.386.106.655.93
CIRCIRCOR Inter20190506A38.3513.017.968.705.044.45
CITCIT Group In20190506A9.194.221.171.203.053.02
CIVBCivista Banc20190506A68.7040.6226.2728.5814.3512.04
CIXComp X Inter20190506A338.19228.17-9.986.50238.15221.67
CIZVictoryShare20190506ETF36.3023.4222.1722.801.260.63
CIZNCitizens Hol20190506A275.8466.4820.6320.6345.8445.84
CJJDChina Jo-Jo20190506A81.4672.6529.3645.5943.2927.07
CKHSeacor Holdi20190506A54.6126.2612.1415.7514.1210.51
CKPTCheckpoint T20190506A245.29130.3090.66100.7239.6429.58
CKXCKX Lands, I20190506A629.17
CLColgate-Palm20190506A1.822.720.850.581.872.14
CLARClarus Corpo20190506A37.32113.9384.2381.0229.7032.90
CLBCore Laborat20190506A19.177.334.183.953.143.38
CLBKColumbia Fin20190506A21.6515.353.623.8811.7311.47
CLBSCaladrius Bi20190506A177.3499.2952.4383.5746.8615.73
CLCTCollectors U20190506A67.3342.6227.9928.0214.6314.59
CLDBCORTLAND BNC20190506A700.28564.32564.32564.320.000.00
CLDRCloudera, In20190506A9.317.420.940.016.497.41
CLDTCHATHAM LODG20190506A15.459.944.764.955.184.99
CLDXCelldex Ther20190506A59.6642.9417.4620.1025.4822.84
CLFCleveland-Cl20190506A9.858.450.971.927.486.53
CLFDClearfield,20190506A88.8954.0713.5614.9440.5139.13
CLGXCorelogic, I20190506A9.194.190.841.243.352.95
CLHClean Harbor20190506A13.274.85-2.88-2.177.737.03
CLIMack-Cali Re20190506A9.494.501.041.883.452.62
CLIRClearSign Te20190506A386.59201.58142.20144.4359.3957.15
CLIXProShares Lo20190506ETF12.1458.1537.3442.2020.8115.94
CLMTCalumet Spec20190506A81.1959.9539.3240.9720.6318.98
CLNCColony Credi20190506A22.5511.406.386.455.024.94
CLNEClean Energy20190506A32.4228.2414.1714.9614.0413.25
CLNYColony Capit20190506A19.2513.909.8810.124.023.78
CLOUGlobal X Clo20190506ETF30.1435.41-19.7815.6755.1819.73
CLPRClipper Real20190506A93.4617.9117.0116.930.900.98
CLPSCLPS Incorpo20190506A270.68184.4858.7258.72125.76125.76
CLRCONTINENTAL20190506A7.554.341.302.063.042.28
CLRBCellectar Bi20190506A149.33156.10119.19128.4736.9127.63
CLRGIQ Chaikin U20190506ETF35.7996.2991.5696.654.72-0.36
CLROClearOne, In20190506A197.33217.67200.97200.9716.6916.69
CLSCelestica, I20190506A14.188.143.293.954.824.17
CLSDClearside Bi20190506A105.8577.6848.5949.0629.1028.63
CLSNCelsion Corp20190506A120.2691.2936.4955.1654.8036.13
CLTLInvesco Trea20190506ETF2.842.762.762.760.000.00
CLUBTown Sports20190506A79.1657.915.3817.7452.5340.17
CLVSClovis Oncol20190506A20.8717.906.717.4911.1910.42
CLWClearwater P20190506A27.3715.255.307.089.958.17
CLWTEuro Tech Ho20190506A301.18373.56311.31309.3762.2564.19
CLXClorox Compa20190506A5.022.722.201.960.520.77
CLXTCalyxt, Inc.20190506A93.38565.91322.48323.27243.43242.64
CMCanadian Imp20190506A2.672.651.611.511.041.15
CMAComerica Inc20190506A6.564.151.262.592.891.56
CMBSiShares CMBS20190506ETF13.4626.0823.8823.862.202.22
CMCCommercial M20190506A8.895.370.991.514.373.85
CMCLCaledonia Mi20190506A398.65317.10254.11266.2362.9950.87
CMCOColumbus McK20190506A51.2130.707.278.8823.4321.82
CMCSAComcast Corp20190506A2.343.542.662.040.891.51
CMCTCIM Commerci20190506A278.70142.63123.65140.0418.982.59
CMDCantel Medic20190506A24.579.973.954.136.025.85
CMDYiShares Bloo20190506ETF59.1544.7045.0344.85-0.32-0.15
CMECME Group In20190506A4.202.710.731.001.971.70
CMFiShares Cali20190506ETF2.361.741.071.160.670.58
CMGChipotle Mex20190506A8.534.442.282.582.161.86
CMICummins Inc.20190506A5.434.382.112.122.272.26
CMLSCumulus Medi20190506A188.79102.9077.3687.3325.5415.57
CMOCapstead Mor20190506A11.918.604.854.593.754.00
CMPCompass Mine20190506A16.8412.712.982.869.729.84
CMPRCimpress PLC20190506A27.3710.985.556.155.434.83
CMRECostamare In20190506A21.6622.2312.2416.7410.025.52
CMRXChimerix, In20190506A76.2567.8533.6823.1734.1644.68
CMSCMS Energy C20190506A1.971.770.010.131.761.64
CMTCore Molding20190506A368.14531.81215.35504.23316.4627.57
CMTLComtech Tele20190506A36.0234.36-5.93-3.9040.2938.26
CNXtrackers MS20190506ETF24.5820.4724.1918.40-3.722.07
CNACNA Financia20190506A9.703.971.832.642.141.33
CNATConatus Phar20190506A121.4995.1363.9971.4831.1523.65
CNCCentene Corp20190506A5.344.402.552.511.861.91
CNCEConcert Phar20190506A53.1032.6917.0117.9015.6814.78
CNCRLoncar Cance20190506ETF41.2339.8639.3037.690.562.17
CNDTConduent Inc20190506A9.165.251.111.754.143.48
CNETChinaNet Onl20190506A182.39149.20152.06136.49-2.8612.71
CNFRConifer Hold20190506A457.02442.29442.29442.290.000.00
CNHICNH INDUSTRI20190506A9.737.742.452.785.294.95
CNICanadian Nat20190506A3.342.350.820.661.531.69
CNKCinemark Hol20190506A8.054.040.851.413.202.63
CNMDCONMED Corpo20190506A15.298.523.75-0.344.778.85
CNNECannae Holdi20190506A17.887.540.532.287.015.26
CNOCNO Financia20190506A6.685.621.311.604.304.02
CNOBCenter Banco20190506A25.2220.054.381.2715.6718.78
CNPCenterPoint20190506A3.283.270.570.752.712.52
CNQCanadian Nat20190506A3.633.911.441.582.482.34
CNSCohen & Stee20190506A15.739.154.174.464.994.69
CNSLConsolidated20190506A21.4717.438.457.048.9710.39
CNSTConstellatio20190506A153.4850.0021.8428.8328.1621.17
CNTYCentury Casi20190506A39.3633.999.108.5124.8925.48
CNXCNX Resource20190506A12.499.245.125.714.123.53
CNXMCNX Midstrea20190506A16.4414.408.2612.236.142.17
CNXNPC Connectio20190506A55.6227.265.897.1521.3720.12
CNXTVanEck Vecto20190506ETF35.1659.0480.1182.33-21.07-23.28
CNYAiShares MSCI20190506ETF30.2120.9718.9519.212.031.76
COGlobal Cord20190506A71.9628.667.8716.2120.7912.44
COCPCocrystal Ph20190506A309.45256.24199.20248.6457.037.59
CODACoda Octopus20190506A51.4781.2630.1331.4951.1349.76
CODICompass Dive20190506A17.8010.785.756.115.044.67
CODXCo-Diagnosti20190506A133.09159.65122.78122.3136.8737.34
COFCapital One20190506A3.583.27-0.600.183.873.09
COGCabot Oil &20190506A4.144.732.252.432.482.30
COHNCohen & Comp20190506A500.41136.46119.49117.1616.9719.30
COHRCoherent Inc20190506A20.5612.181.461.1810.7211.00
COHUCohu Inc20190506A23.0812.199.1310.753.071.45
COKECoca-Cola Co20190506A66.9228.8117.2419.6010.578.23
COLBColumbia Ban20190506A18.3710.303.023.297.287.00
COLDAmericold Re20190506A4.032.900.230.662.672.24
COLLCollegium Ph20190506A32.7732.775.586.3627.1926.42
COLMColumbia Spo20190506A12.926.212.432.953.783.26
COMDirexion Aus20190506ETF25.7416.6017.3316.60-0.730.00
COMBGraniteShare20190506ETF15.3919.2520.1518.34-0.900.90
COMMCommScope Ho20190506A6.419.911.256.678.663.24
COMTiShares Comm20190506ETF20.2017.9216.9917.940.93-0.01
CONECyrusOne Inc20190506A8.485.162.662.532.502.63
CONNConn's Inc.20190506A21.7011.941.270.8310.6711.11
COOThe Cooper C20190506A14.486.382.633.533.752.85
COOPMr. Cooper G20190506A18.1112.903.23-2.479.7315.38
COPConocoPhilli20190506A2.101.630.290.371.331.26
COPXGlobal X Cop20190506ETF70.2637.1763.2333.76-26.063.43
CORCoresite Rea20190506A17.275.982.292.403.703.59
CORECore Mark Ho20190506A23.538.45-2.84-5.3611.2913.80
CORPPIMCO Invest20190506ETF9.617.716.687.021.030.69
CORRCorEnergy In20190506A29.7017.143.127.6514.039.50
CORTCorcept Ther20190506A17.569.832.664.977.174.86
CORVCorrevio Pha20190506A125.16213.8613.9691.99199.90121.87
COSTCostco Whole20190506A4.172.811.551.861.260.95
COTYCOTY INC20190506A8.3711.917.227.944.693.97
COUPCoupa Softwa20190506A19.3423.5514.6112.978.9510.58
COWiPath Series20190506ETN50.5352.8875.3155.88-22.43-3.01
COWNCowen Inc. C20190506A26.4117.315.856.5511.4710.76
COWZPacer US Cas20190506ETF7.555.064.654.930.420.13
CPCanadian Pac20190506A5.513.090.750.922.342.17
CPACopa Holding20190506A23.649.394.754.924.644.47
CPAHCounterpath20190506A370.94235.34204.26206.4231.0828.92
CPBCampbell Sou20190506A3.232.500.810.871.691.63
CPECallon Petro20190506A13.5613.315.676.457.656.87
CPFCentral Paci20190506A16.177.032.292.974.734.05
CPGCRESCENT POI20190506A27.3224.541.944.5222.5920.00
CPHCCanterbury P20190506A253.5088.7577.6077.6011.1511.15
CPHIChina Pharma20190506A263.13174.86132.52140.3642.3334.50
CPICPI Inflatio20190506ETF17.638.878.868.870.010.00
CPIXCumberland P20190506A343.33372.12348.91358.2723.2113.85
CPKChesapeake U20190506A61.2530.8221.0719.679.7511.16
CPLGCorePoint Lo20190506A20.6517.5014.3915.843.111.66
CPLPCapital Prod20190506A46.8127.2711.5213.3215.7513.94
CPRICapri Holdin20190506A3.823.690.461.193.232.50
CPRTCopart Inc20190506A6.187.97-0.142.368.125.63
CPRXCatalyst Pha20190506A18.8318.257.8210.8810.457.43
CPSCooper-Stand20190506A30.6415.475.047.8110.437.66
CPSHCPS Technolo20190506A498.29482.33233.27342.32249.07140.01
CPSIComputer Pro20190506A30.7729.626.178.2023.4421.41
CPSSConsumer Por20190506A195.4582.8780.9781.131.901.74
CPSTCapstone Tur20190506A73.9480.3972.9674.697.435.70
CPTCamden Prope20190506A8.033.721.271.512.452.21
CPTACapitala Fin20190506A22.1534.8911.3832.0523.512.84
CQPCheniere Ene20190506A35.8526.8922.8220.254.076.65
CQQQInvesco Chin20190506ETF11.9524.3617.1812.737.1811.64
CRCrane Compan20190506A19.709.684.185.515.514.17
CRAICRA Internat20190506A87.8552.6526.7433.8325.9118.83
CRAKVanEck Vecto20190506ETF35.2640.2532.7237.397.532.86
CRBNiShares MSCI20190506ETF13.729.299.299.290.000.00
CRBPCorbus Pharm20190506A29.0222.574.227.6218.3514.95
CRCCalifornia R20190506A18.3610.615.926.404.694.21
CRDACrawford & C20190506A55.7828.6321.6421.706.996.93
CRDBCrawford & C20190506A116.3188.3164.0167.8624.3020.46
CREECree Inc20190506A8.208.741.402.607.346.14
CREGChina Recycl20190506A175.39178.99162.01172.9616.976.02
CREXCREATIVE REA20190506A651.93249.54231.43243.3418.126.20
CRHMCRH Medical20190506A44.0255.2926.4232.2428.8723.05
CRICarter's Inc20190506A11.165.172.322.982.852.19
CRISCuris Inc20190506A131.19100.2352.3159.4948.0740.89
CRKComstock Res20190506A36.0518.8510.5411.278.317.57
CRLCharles Rive20190506A13.986.212.993.083.223.13
CRMsalesforce.c20190506A5.084.533.843.610.700.92
CRMDCorMedix Inc20190506A37.8333.5813.4915.4220.0818.16
CRMTAmerica's Ca20190506A31.4523.267.1714.9116.098.35
CRNTCeragon Netw20190506A54.0453.3131.9017.8121.4235.50
CRNXCrinetics Ph20190506A107.1731.2822.4423.678.847.61
CRONCronos Group20190506A10.608.686.624.702.063.98
CROPIQ Global Ag20190506ETF16.3536.6739.7636.86-3.10-0.19
CROXCrocs, Inc.20190506A10.0710.526.597.453.933.07
CRSCarpenter Te20190506A24.059.473.292.426.187.05
CRSACrescent Acq20190506A61.4217.8017.6217.470.180.33
CRSPCRISPR Thera20190506A39.6837.7725.0015.7112.7722.06
CRTCross Timber20190506A84.1547.2135.4739.3111.747.90
CRUSCirrus Logic20190506A10.7513.85-0.060.3913.9113.46
CRVLCorvel Corp20190506A60.8422.2912.4113.209.889.09
CRVSCorvus Pharm20190506A74.2947.4241.8442.505.584.92
CRWSCrown Crafts20190506A81.8873.9172.0672.651.851.26
CRYCryoLife, In20190506A30.2411.093.133.217.967.88
CSAVictoryShare20190506ETF15.6716.9117.6817.68-0.77-0.77
CSBVictoryShare20190506ETF25.2525.3410.4610.1214.8915.22
CSBRChampions On20190506A155.5465.9639.4340.1226.5325.84
CSCOCisco System20190506A1.872.78-3.07-2.125.854.90
CSDInvesco S&P20190506ETF49.7515.2115.3918.06-0.18-2.85
CSFVictoryShare20190506ETF23.0023.3821.7121.711.671.67
CSFLCenterState20190506A12.9814.40-1.51-0.5215.9114.92
CSGPCoStar Group20190506A21.317.782.532.715.265.07
CSGSCSG Systems20190506A20.109.18-3.82-3.2113.0012.39
CSIICardiovascul20190506A20.9411.372.812.118.569.25
CSIQCanadian Sol20190506A16.8619.8514.4115.115.444.76
CSLCarlisle Com20190506A11.034.002.212.831.791.17
CSLTCASTLIGHT HE20190506A34.1053.6354.1852.88-0.550.75
CSMProShares La20190506ETF7.016.174.814.741.361.43
CSMLIQ Chaikin U20190506ETF24.6327.9918.5018.559.499.43
CSODCornerstone20190506A17.3929.4421.872.837.5726.62
CSPICSP Inc.20190506A379.68352.85340.98340.9811.8811.88
CSQCalamos Stra20190506A21.0314.4810.759.943.734.54
CSSEChicken Soup20190506A283.06131.7871.9623.9059.82107.88
CSTECaesarstone20190506A35.4537.1111.434.1525.6832.96
CSTMConstellium20190506A16.8211.083.113.157.997.96
CSTRCapStar Fina20190506A106.2855.7426.5729.6229.1726.12
CSUCapital Seni20190506A65.0238.8814.6817.2424.2421.65
CSVCarriage Ser20190506A31.665.264.921.260.344.01
CSWCCapital Sout20190506A40.5864.8013.9314.3350.8650.47
CSWICSW Industri20190506A69.6226.1718.1619.068.017.10
CSXCSX Corporat20190506A1.911.680.650.901.030.78
CTASCintas Corp20190506A8.5215.543.043.5612.5011.98
CTBCooper Tire20190506A14.795.961.141.444.824.52
CTBICommunity Tr20190506A85.8647.899.5111.5838.3836.32
CTEKCynergisTek,20190506A274.96155.3434.1339.11121.21116.23
CTGComputer Tas20190506A97.0364.3374.0062.15-9.672.18
CTHRCharles & Co20190506A235.45108.1220.6520.6587.4787.47
CTIBYunhong CTI20190506A1475.67714.28714.28714.280.000.00
CTICCTI BioPharm20190506A93.23126.5357.6765.4568.8661.08
CTLCenturyLink,20190506A8.686.093.433.452.642.64
CTLTCATALENT, IN20190506A10.438.114.895.443.232.68
CTMXCytomX Thera20190506A34.2319.6613.6312.226.037.44
CTOConsolidated20190506A86.4447.2447.9047.69-0.66-0.44
CTRAContura Ener20190506A34.6214.059.0610.274.993.78
CTRCCentric Bran20190506A194.17138.2773.2985.2464.9853.04
CTRECARTRUST REI20190506A9.427.70-1.160.978.866.73
CTRMCastor Marit20190506A166.91117.22105.34105.5511.8811.67
CTRNCiti Trends,20190506A29.3618.29-0.53-0.7118.8319.01
CTSCTS Corporat20190506A22.329.255.145.054.114.27
CTSHCognizant Te20190506A2.532.490.581.911.910.59
CTSOCytosorbents20190506A42.9740.0013.1218.4826.8821.51
CTTCATCHMARK TI20190506A16.5513.586.538.437.065.16
CTXRCitius Pharm20190506A247.04433.67247.25293.50186.42140.17
CTXSCitrix Syste20190506A3.8510.060.121.299.948.77
CUBCubic Corpor20190506A18.3310.983.383.977.607.01
CUBAHerzfeld Car20190506A69.07188.0273.6973.69114.33114.33
CUBECubeSmart20190506A3.334.820.600.674.224.16
CUBICUSTOMERS BA20190506A23.2711.683.413.638.278.05
CUECue Biopharm20190506A97.95120.5838.6941.3581.9079.24
CUICUI Global,20190506A230.25233.49201.18207.7932.3125.70
CULPCulp, Inc.20190506A194.7484.5760.9064.5423.6720.03
CUOContinental20190506A935.60
CUREDirexion Dai20190506ETF8.977.850.831.837.016.02
CUROCURO Group H20190506A46.2623.4213.3011.7310.1111.69
CUTInvesco MSCI20190506ETF27.4714.9913.2115.951.78-0.96
CUTRCutera, Inc.20190506A44.5416.152.804.4413.3511.71
CUZCousins Prop20190506A10.698.774.105.394.673.38
CVACovanta Hold20190506A6.586.881.801.865.085.02
CVBFCVB Financia20190506A12.6519.41-2.34-1.9622.0721.79
CVCOCavco Indust20190506A53.0321.4413.1513.198.298.24
CVCYCentral Vall20190506A114.7868.8953.4158.4015.4810.50
CVECenovus Ener20190506A11.179.194.395.714.803.48
CVEOCIVEO CORPOR20190506A78.8651.9224.5425.6327.3826.30
CVETCovetrus, In20190506A12.588.933.954.804.974.13
CVGICommercial V20190506A26.9818.824.365.3314.4713.49
CVGWCalavo Growe20190506A33.6314.517.648.256.866.26
CVICVR ENERGY,20190506A14.3110.22-0.76-0.3710.9810.59
CVIACovia Holdin20190506A63.7437.3417.4520.0619.8917.29
CVLTCommault Sys20190506A12.705.651.241.974.403.67
CVLYCodorus Vall20190506A304.17213.27212.15212.011.111.25
CVMCel-Sci Corp20190506A46.4235.0512.0114.5723.0420.48
CVNACarvana Co.20190506A15.508.203.404.234.803.96
CVRChicago Rive20190506A305.42163.40163.40163.400.000.00
CVSCVS HEALTH C20190506A2.102.601.761.400.851.21
CVTICovenant Tra20190506A42.6819.641.871.6317.7818.02
CVUCPI Aerostru20190506A99.23213.2084.4085.01128.80128.19
CVVCVD Equipmen20190506A261.9369.7769.7769.770.000.00
CVXChevron Corp20190506A1.821.430.620.730.810.70
CVYInvesco Zack20190506ETF31.7020.0116.4216.523.593.49
CWCurtiss-Wrig20190506A16.145.712.413.163.312.55
CWBSPDR Bloombe20190506ETF1.941.66-0.091.091.740.56
CWBCCommunity We20190506A193.84122.27122.27122.270.000.00
CWBRCohBar, Inc.20190506A104.8880.3359.0968.0721.2412.27
CWCOConsolidated20190506A58.8730.5821.3222.209.268.38
CWEBDirexion Dai20190506ETF18.6427.6038.7133.99-11.11-6.39
CWENClearway Ene20190506A10.166.063.292.662.763.40
CWENAClearway Ene20190506A20.3410.934.936.106.004.83
CWHCamping Worl20190506A16.299.554.424.925.144.65
CWISPDR MSCI AC20190506ETF4.174.021.011.063.022.96
CWKCushman & Wa20190506A14.947.220.952.066.275.15
CWSAdvisorShare20190506ETF49.42244.82244.46244.820.360.00
CWSTCasella Wast20190506A25.3311.365.505.735.865.64
CWTCalifornia W20190506A15.876.731.361.665.385.07
CXDCChina XD Pla20190506A180.0199.2062.0764.1937.1335.01
CXOCONCHO RESOU20190506A8.963.581.552.032.021.55
CXPCOLUMBIA PRO20190506A5.974.341.311.853.032.48
CXSEWisdomTree T20190506ETF17.1814.439.7210.854.713.59
CXWCoreCivic, I20190506A11.106.182.993.453.192.73
CYCypress Semi20190506A5.936.831.291.695.545.15
CYANCyanotech Co20190506A345.57571.35181.78181.78389.57389.57
CYBWisdomTree20190506ETF44.9731.2731.2731.270.000.00
CYBECyberoptics20190506A114.7563.2246.7248.1816.5015.04
CYBRCyberArk Sof20190506A14.2714.172.613.4711.5610.70
CYCCCyclacel Pha20190506A74.3476.5250.0249.7026.5126.82
CYCNCyclerion Th20190506A269.16186.73125.61176.8261.129.91
CYDChina Yuchai20190506A59.7846.2744.4742.311.803.96
CYHCommunity He20190506A30.3026.948.7911.0218.1515.91
CYRNCYREN Ltd.20190506A275.61298.57209.70220.3788.8778.20
CYRXCryoPort, In20190506A42.7855.5318.4624.3837.0731.14
CYTKCytokinetics20190506A23.1636.752.028.3334.7428.43
CZAInvesco Zack20190506ETF25.8616.1914.1014.102.082.08
CZNCCitizens & N20190506A169.0257.2655.6855.531.581.73
CZRCaesars Ente20190506A10.9412.034.344.707.707.34
CZZCosan Limite20190506A11.999.051.701.757.357.30
DDominion Ene20190506A2.722.630.940.941.691.69
DACDanaos Corpo20190506A248.52205.93206.14206.02-0.21-0.08
DAIOData I/O Cor20190506A78.69104.4842.6642.6661.8261.82
DAKTDaktronics I20190506A28.7350.342.439.2347.9141.11
DALDelta Air Li20190506A2.412.000.951.111.060.89
DALIFirst Trust20190506ETF17.0442.6242.5542.550.060.06
DALTAnfield Capi20190506ETF97.61176.74183.87176.72-7.130.02
DANDana Incorpo20190506A7.216.425.385.981.040.44
DARDARLING INGR20190506A5.973.940.861.313.092.63
DAREDare Bioscie20190506A218.71136.63114.55114.1322.0822.50
DAUDExchange-Tra20190506ETN15.032.472.472.470.000.00
DAXGlobal X Fun20190506ETF34.0533.7334.0134.01-0.28-0.28
DBDeutsche Ban20190506A12.3910.155.234.854.905.26
DBAWXtrackers MS20190506ETF13.3912.503.312.999.199.51
DBDDiebold Nixd20190506A11.529.644.554.285.085.36
DBEFXtrackers MS20190506ETF3.132.752.302.050.440.69
DBEMXtrackers MS20190506ETF50.4535.3216.8814.7018.4420.61
DBEUXtrackers MS20190506ETF3.433.202.953.080.250.12
DBEZXtrackers MS20190506ETF6.783.533.163.060.380.47
DBGRXtrackers MS20190506ETF17.0714.8317.6915.13-2.86-0.31
DBIDesigner Bra20190506A6.673.851.161.552.692.30
DBJPXtrackers MS20190506ETF5.625.364.444.190.921.17
DBLVAdvisorShare20190506ETF119.4591.4270.4395.0320.99-3.61
DBVTDBV Technolo20190506A40.7923.4310.3413.1313.0810.30
DBXDropbox, Inc20190506A5.256.651.992.564.664.09
DCARDropCar, Inc20190506A159.6699.1978.2581.0120.9418.18
DCHFExchange-Tra20190506ETN14.63
DCIDonaldson Co20190506A12.755.032.052.192.972.84
DCODucommun Inc20190506A62.9727.4010.3412.0917.0615.32
DCOMDime Communi20190506A19.2618.38-1.10-0.8719.4819.26
DCPDCP Midstrea20190506A19.538.762.973.705.795.06
DCPHDeciphera Ph20190506A84.7641.4113.7418.8827.6722.53
DDD3D Systems C20190506A9.9616.5112.3911.434.145.11
DDGProshares Sh20190506ETF48.5440.1741.9749.25-1.80-9.08
DDIVFirst Trust20190506ETF17.4014.3614.3614.360.000.00
DDLSWisdomTree D20190506ETF49.0459.5737.5638.5922.0120.99
DDMProShares Ul20190506ETF2.452.221.321.310.900.92
DDSDillards Inc20190506A22.088.003.294.514.713.49
DDWMWisdomTree D20190506ETF24.9916.7213.9714.582.752.13
DEDeere & Comp20190506A5.433.471.552.031.911.44
DEAEasterly Gov20190506A7.996.011.572.064.453.95
DECKDeckers Outd20190506A16.247.103.583.813.533.30
DEEFXtrackers FT20190506ETF28.4221.8721.8221.870.060.00
DEFInvesco Defe20190506ETF36.2312.9511.2511.201.691.75
DEFAiShares Adap20190506ETF24.1372.25112.1172.25-39.850.00
DEIDouglas Emme20190506A7.056.101.622.004.484.11
DELLDell Technol20190506A12.395.003.253.291.751.70
DEMWisdomTree E20190506ETF3.592.971.962.341.010.64
DENNDENNY'S CORP20190506A9.965.89-2.231.018.124.88
DESWisdomTree U20190506ETF6.244.253.453.590.800.66
DESPDespegar.com20190506A23.087.544.324.473.223.07
DEURExchange-Tra20190506ETN8.659.549.719.88-0.17-0.34
DEUSXtrackers Ru20190506ETF10.479.178.118.441.060.72
DEWWisdomTree G20190506ETF17.809.779.789.79-0.01-0.02
DFEWisdomTree E20190506ETF7.5912.819.189.183.633.63
DFENDirexion Dai20190506ETF18.3649.8831.8731.0818.0118.80
DFFNDIFFUSION PH20190506A162.06115.7092.2695.6223.4420.08
DFINDonnelley Fi20190506A30.2517.6611.9712.325.695.34
DFJWisdomTree J20190506ETF9.576.075.315.910.760.16
DFNDReality Shar20190506ETF58.03122.52214.81122.52-92.280.00
DFNLDavis Select20190506ETF43.9762.5862.5962.57-0.010.00
DFSDiscover Fin20190506A4.702.470.801.431.671.04
DGDollar Gener20190506A5.292.740.691.242.061.51
DGAZVelocityShar20190506ETN16.769.084.305.124.783.96
DGBPExchange-Tra20190506ETN11.9613.0315.5815.58-2.55-2.55
DGICADonegal Grou20190506A70.96615.33193.31193.53422.02421.80
DGICBDonegal Grou20190506A503.24396.20396.20396.200.000.00
DGIIDigi Interna20190506A26.6179.89-3.41-11.2983.3191.18
DGLDVelocityShar20190506ETF4.263.042.202.530.840.51
DGLYDigital Ally20190506A159.41112.7676.3979.2636.3633.49
DGPDB Gold Doub20190506ETN25.1835.5710.2711.7325.3023.83
DGREWisdomTree T20190506ETF67.2740.3740.3840.38-0.01-0.01
DGROiShares Core20190506ETF2.692.630.541.662.090.97
DGRSWisdomTree T20190506ETF27.3930.5030.5030.380.000.12
DGRWWisdomTree T20190506ETF3.183.812.432.151.391.67
DGSWisdomTree E20190506ETF16.338.245.715.272.522.97
DGTSPDR Global20190506ETF25.1010.7414.9710.74-4.220.00
DGXQuest Diagno20190506A6.693.050.971.052.081.99
DGZDB Gold Shor20190506ETN118.83105.21107.58105.21-2.370.00
DHID.R. Horton20190506A3.012.380.870.581.501.80
DHILDiamond Hill20190506A212.4666.5635.1838.1631.3728.40
DHRDanaher Corp20190506A4.352.942.212.280.740.66
DHSWisdomTree U20190506ETF4.306.875.095.171.771.70
DHTDHT HOLDINGS20190506A18.7023.12-5.64-0.2328.7623.38
DHXDHI Group, I20190506A46.1231.355.3321.8326.029.53
DIASPDR Dow Jon20190506ETF0.730.650.020.220.630.43
DIALColumbia Div20190506ETF19.349.169.169.160.000.00
DIGProShares Ul20190506ETF7.117.271.243.096.034.19
DIMWisdomTree I20190506ETF14.9817.2817.3917.28-0.120.00
DINDine Brands20190506A20.147.201.451.475.755.73
DINTDavis Select20190506ETF40.0013.5611.1110.802.452.76
DIODDiodes Inc20190506A17.187.920.022.837.905.08
DISThe Walt Dis20190506A1.651.481.091.430.390.05
DISCADiscovery, I20190506A3.878.504.316.424.212.11
DISCBDiscovery, I20190506A
DISCKDiscovery, I20190506A4.013.981.570.222.413.77
DISHDISH Network20190506A5.557.726.826.100.901.62
DIVGlobal X Sup20190506ETF11.674.552.643.601.910.95
DIVAAGFiQ Hedged20190506ETF92.15353.68125.72351.44227.952.23
DIVBiShares U.S.20190506ETF42.63153.5726.6382.14126.9371.43
DIVCC-Tracks Exc20190506ETN100.285.6516.9567.70-11.30-62.05
DIVOAmplify CWP20190506ETF43.5680.5287.8387.83-7.31-7.31
DIVYReality Shar20190506ETF67.4933.4621.2132.7612.250.70
DJCIETRACS Linke20190506ETN14.5621.0318.2516.522.784.51
DJCODaily Journa20190506A
DJDInvesco Dow20190506ETF16.1616.3925.2326.23-8.85-9.84
DJPiPath Bloomb20190506ETN4.524.382.371.972.012.42
DJPYExchange-Tra20190506ETN10.549.719.4010.340.32-0.63
DKDelek US Hol20190506A24.0110.874.985.125.905.75
DKLDELEK LOGIST20190506A111.6078.7575.5575.973.212.79
DKSDick's Sport20190506A4.973.992.152.071.851.93
DLADelta Appare20190506A257.62125.55123.02122.912.532.64
DLBDolby Labora20190506A5.423.111.171.291.941.81
DLBRVelocityShar20190506ETN374.0268.38-111.8363.61180.204.77
DLHCDLH Holdings20190506A130.3983.7071.1971.9812.5111.72
DLNWisdomTree U20190506ETF3.135.833.552.872.282.95
DLNGDYNAGAS LNG20190506A64.5154.8148.2549.646.565.17
DLPHDelphi Techn20190506A16.5514.863.554.4211.3110.44
DLPNDolphin Ente20190506A751.24427.14254.76253.85172.39173.30
DLRDigital Real20190506A6.542.901.572.011.330.89
DLSWisdomTree I20190506ETF6.875.722.311.723.414.00
DLTHDuluth Holdi20190506A19.598.863.974.894.893.97
DLTRDollar Tree20190506A4.774.542.752.571.791.97
DLXDeluxe Corpo20190506A16.526.513.944.002.572.51
DMACDiaMedica Th20190506A314.63234.92231.36217.513.5617.41
DMDVAAM S& P Dev20190506ETF40.9539.25-47.21-47.2186.4686.46
DMLPDorchester M20190506A62.8888.1632.4969.2655.6718.90
DMPIDelMar Pharm20190506A151.37136.68144.75134.36-8.072.32
DMRCDigimarc Cor20190506A63.6636.6820.2622.9816.4213.70
DMREDeltaShares20190506ETF39.54
DMRLDeltaShares20190506ETF43.2252.7452.3452.340.390.39
DMRMDeltaShares20190506ETF50.6934.1715.00-16.4419.1750.61
DMRSDeltaShares20190506ETF53.7220.1721.14109.36-0.97-89.18
DNJRGolden Bull20190506A1830.021246.461237.281237.289.189.18
DNKNDunkin' Bran20190506A5.535.02-1.26-1.166.276.18
DNLWisdomTree G20190506ETF17.8912.8810.8212.062.060.82
DNLIDenali Thera20190506A42.2631.195.116.8626.0824.33
DNNDenison Mine20190506A44.12223.32217.59217.055.726.27
DNOWNOW INC.20190506A12.337.580.821.086.756.49
DNRDenbury Reso20190506A50.2242.8519.1522.2923.7020.65
DODiamond Offs20190506A11.219.452.613.106.846.35
DOCPHYSICIANS R20190506A6.045.121.011.054.124.08
DOCUDocuSign, In20190506A12.209.315.073.984.245.33
DOGProShares Sh20190506ETF1.842.120.440.981.681.14
DOGSArrow Dogs o20190506ETF154.51167.06167.06167.060.000.00
DOGZDogness (Int20190506A449.94172.38112.02111.9160.3660.47
DOLWisdomTree I20190506ETF10.6317.489.199.178.298.31
DOMODomo, Inc. C20190506A37.8218.186.319.0611.879.12
DONWisdomTree U20190506ETF3.162.981.772.151.210.83
DOOWisdomTree i20190506ETF16.167.126.656.600.470.52
DOOOBRP Inc. Com20190506A23.1722.704.67-0.4918.0423.20
DOORMASONITE INT20190506A19.899.823.484.356.335.47
DORMDorman Produ20190506A31.1210.595.376.715.674.33
DOVDover Corpor20190506A5.932.540.210.622.331.92
DOWDow Inc.20190506A5.264.69-2.82-2.357.517.04
DOXAmdocs Limit20190506A6.216.041.952.334.093.71
DPHCDiamondPeak20190506A49.8491.95163.77163.77-71.81-71.81
DPSTDirexion Dai20190506ETF26.3367.9794.50101.67-26.53-33.70
DPWDPW Holdings20190506A112.21138.67106.1097.5832.5741.09
DPZDomino's Piz20190506A11.876.623.013.343.613.28
DRADDigirad Corp20190506A269.26283.16215.49207.2667.6775.90
DREDuke Realty20190506A3.323.301.000.612.302.69
DRHDiamondRock20190506A9.258.785.206.353.582.42
DRIDarden Resta20190506A5.222.950.350.832.602.13
DRIODarioHealth20190506A257.78256.16159.94159.9496.2296.22
DRIPDirexion Dai20190506ETF9.869.296.755.552.543.73
DRIVGlobal X Aut20190506ETF45.9832.5833.1632.58-0.580.00
DRNDirexion Dai20190506ETF55.8846.5216.1318.3530.3928.17
DRNADicerna Phar20190506A32.2220.172.237.5217.9412.64
DRQDril-Quip, I20190506A18.229.451.403.328.056.13
DRRMarket Vecto20190506ETN215.34230.88230.88230.880.000.00
DRRXDurect Corp20190506A122.38130.9182.77102.2048.1428.70
DRSKAptus Define20190506ETF12.149.218.438.430.780.78
DRVDirexion Dai20190506ETF29.8642.7213.2914.9829.4327.74
DRWWisdomTree G20190506ETF14.8921.6015.8023.275.80-1.67
DSDrive Shack20190506A39.5525.9713.6616.9912.308.98
DSEDuff & Phelp20190506A30.5723.9614.0414.189.919.78
DSGXDescartes Sy20190506A12.2410.792.294.868.515.94
DSIiShares MSCI20190506ETF4.012.692.101.730.590.96
DSKEDaseke, Inc.20190506A58.0452.2130.7231.5621.4920.65
DSLVVelocityShar20190506ETF16.1910.406.206.524.203.88
DSPGDSP Group In20190506A87.4029.976.9417.4623.0412.52
DSSDocument Sec20190506A206.67171.4199.42113.5771.9957.84
DSSIDiamond S Sh20190506A85.2961.4748.9553.2612.528.21
DSTLDistillate U20190506ETF20.519.239.239.230.000.00
DSWLDeswell Indu20190506A101.18100.75100.75100.750.000.00
DSXDiana Shippi20190506A34.1627.5622.6821.634.885.92
DTDWisdomTree U20190506ETF4.272.911.251.781.661.13
DTEDTE Energy C20190506A4.012.030.450.351.581.68
DTEADAVIDsTEA In20190506A151.81115.94101.09105.2514.8510.69
DTECALPS Disrupt20190506ETF55.8964.1863.3064.420.88-0.24
DTHWisdomTree I20190506ETF15.6914.5612.5912.341.982.23
DTILPrecision Bi20190506A169.41154.04104.38137.4449.6616.59
DTNWisdomTree U20190506ETF4.102.881.882.251.000.63
DTODB Crude Oil20190506ETN310.57166.31138.80153.7127.5112.61
DTSSDatasea Inc.20190506A1144.10457.82432.86432.8624.9624.96
DUGProShares Ul20190506ETF9.547.444.575.882.871.55
DUKDuke Energy20190506A1.961.890.290.491.601.40
DURAVanEck Vecto20190506ETF25.6681.5881.5881.580.000.00
DUSADavis Select20190506ETF24.775.024.754.710.260.31
DUSLDirexion Dai20190506ETF39.6257.7956.7457.671.050.12
DUSTDirexion Dai20190506ETF4.674.081.991.752.102.34
DVADaVita Inc.20190506A6.903.321.451.101.862.23
DVAXDynavax Tech20190506A21.8322.216.526.1415.6916.07
DVDDover Motors20190506A95.8033.4532.2229.811.233.64
DVLUFirst Trust20190506ETF74.9451.5751.5751.570.000.00
DVNDevon Energy20190506A3.713.801.321.842.481.96
DVOLFirst Trust20190506ETF27.9335.1335.1335.130.000.00
DVPDeep Value E20190506ETF16.1512.7011.5811.581.121.11
DVYiShares Sele20190506ETF2.366.771.622.835.153.94
DVYEiShares Emer20190506ETF7.667.142.072.445.074.70
DWASInvesco DWA20190506ETF16.9115.6618.1317.62-2.47-1.97
DWATArrow Invest20190506ETF97.9691.0391.0391.030.000.00
DWCRArrow DWA Co20190506ETF79.7729.7529.7529.750.000.00
DWFISPDR Dorsey20190506ETF25.8623.0723.0723.070.000.00
DWLDDavis Select20190506ETF33.5221.5022.9919.46-1.492.04
DWMWisdomTree I20190506ETF10.996.085.305.310.780.77
DWMCAdvisorShare20190506ETF90.24362.60362.60362.600.000.00
DWMFWisdomTree I20190506ETF41.4942.9029.4338.3913.474.51
DWPPFirst Trust20190506ETF39.3431.5631.9331.93-0.37-0.37
DWSHAdvisorShare20190506ETF31.47125.79108.74119.1717.056.62
DWSNDawson Geoph20190506A126.3057.1753.3956.933.790.24
DWXSPDR S&P Int20190506ETF6.034.123.523.410.590.71
DXDynex Capita20190506A16.7215.027.398.217.606.78
DXCDXC Technolo20190506A5.473.411.831.731.571.68
DXCMDexCom, Inc.20190506A19.1916.0315.3413.690.692.34
DXDProShares Ul20190506ETF3.633.07-0.610.563.672.50
DXGEWisdomTree G20190506ETF19.789.199.759.32-0.56-0.13
DXJWisdomTree J20190506ETF1.992.701.522.071.180.65
DXJSWisdomTree J20190506ETF30.1631.4214.5016.0816.9215.34
DXLGDestination20190506A225.54147.1870.5070.5076.6776.67
DXPEDXP Enterpri20190506A67.7932.1312.5424.7419.597.39
DXYNDixie Group20190506A750.45554.11538.01538.0116.1016.10
DYDycom Indust20190506A17.0711.333.954.457.396.88
DYAIDyadic Inter20190506A90.66142.9075.8377.4867.0765.42
DYLSWisdomTree D20190506ETF14.568.548.988.70-0.45-0.17
DYNFBlackRock U.20190506ETF10.072.562.562.560.000.00
DYNTDynatronics20190506A561.861706.771706.771706.770.000.00
DZKDirexion Dai20190506ETF78.1845.7343.3645.732.370.00
DZSIDASAN Zhone20190506A294.77191.64116.10123.2175.5468.43
DZZDB Gold Doub20190506ETN83.8484.14114.90115.10-30.76-30.96
EAElectronic A20190506A3.253.951.431.522.522.43
EAFGrafTech Int20190506A14.2214.67-1.201.6115.8813.07
EAGGiShares ESG20190506ETF8.214.764.744.900.02-0.14
EARNELLINGTON RE20190506A30.9213.427.988.015.445.41
EARSAuris Medica20190506A190.08127.4379.89104.6047.5522.83
EASGXtrackers MS20190506ETF16.2020.2420.2420.240.000.00
EASIAmplify EASI20190506ETF24.0428.9228.7328.780.190.13
EASTEASTSIDE DIS20190506A219.02115.7733.8762.9582.0152.93
EATBrinker Inte20190506A8.374.492.412.262.082.23
EBEventbrite,20190506A26.6415.147.408.647.756.51
EBAYeBay Inc20190506A2.693.690.660.263.043.43
EBFEnnis, Inc.20190506A22.2113.497.718.405.775.09
EBIXEbix Inc20190506A25.8218.404.326.2214.0812.18
EBIZGlobal X E-c20190506ETF21.1729.0913.8817.8615.2111.23
EBMTEagle Bancor20190506A80.7954.3746.2849.018.095.36
EBNDSPDR Bloombe20190506ETF5.314.102.822.911.281.19
EBSEmergent Bio20190506A12.526.952.282.654.664.30
EBSBMeridian Ban20190506A19.6420.15-1.60-1.3221.7621.48
EBTCEnterprise B20190506A323.71131.18120.86121.3810.339.80
ECHiShares MSCI20190506ETF5.826.364.274.512.101.86
ECHOEcho Global20190506A26.4768.244.505.3363.7462.90
ECLEcolab, Inc.20190506A5.563.27-0.25-0.083.523.35
ECNSiShares MSCI20190506ETF54.3486.5063.8654.7522.6431.75
ECOLUS Ecology,20190506A47.3519.40-1.65-0.9821.0520.38
ECOMCHANNELADVIS20190506A36.8516.594.544.6712.0411.91
ECONColumbia Eme20190506ETF9.1112.107.458.964.653.14
ECORelectroCore,20190506A92.7454.7211.1513.9543.5740.76
ECOWPacer Emergi20190506ETF51.6724.0524.0524.050.000.00
ECPGEncore Capit20190506A30.4318.269.8611.268.407.00
ECTECA Marcellu20190506A68.0231.1130.9230.920.190.19
EDConsolidated20190506A3.942.231.451.460.770.76
EDCDirexion Dai20190506ETF8.925.532.903.062.632.46
EDENiShares MSCI20190506ETF23.3416.8913.6813.683.203.20
EDITEditas Medic20190506A25.8914.146.347.487.806.66
EDIVSPDR S&P Eme20190506ETF31.8629.2721.4520.627.828.65
EDNTEdison Natio20190506A846.52553.42396.97396.92156.45156.50
EDOGALPS Emergin20190506ETF40.1528.6328.6330.270.00-1.65
EDOWFirst Trust20190506ETF25.8917.1717.1717.170.000.00
EDRYEuroDry Ltd.20190506A549.79375.17375.17375.170.000.00
EDUCEducational20190506A299.84190.42175.48187.0614.953.36
EDVVanguard Wor20190506ETF7.048.985.545.513.443.47
EDZDirexion Dai20190506ETF4.643.560.391.293.172.27
EEEl Paso Elec20190506A16.049.272.344.726.934.55
EEFTEuronet Worl20190506A12.896.421.762.384.664.04
EEHELEMENTS Lin20190506ETN790.01452.56449.80451.872.760.69
EELVInvesco S&P20190506ETF26.967.565.715.971.851.59
EEMiShares MSCI20190506ETF2.324.002.552.961.461.05
EEMAiShares MSCI20190506ETF25.1215.996.2211.539.774.46
EEMDAAM S&P Emer20190506ETF38.7136.6030.6936.605.910.00
EEMOInvesco S&P20190506ETF77.6066.3953.4953.4912.8912.89
EEMSiShares MSCI20190506ETF27.5365.718.4111.2857.3054.43
EEMViShares Edge20190506ETF2.112.221.651.540.570.68
EEMXSPDR MSCI Em20190506ETF29.3927.0227.0227.020.000.00
EESWisdomTree U20190506ETF9.636.723.644.633.082.09
EETProShares Ul20190506ETF56.2738.5033.5736.854.931.65
EEVProShares Tr20190506ETF8.0911.922.86-0.189.0612.10
EEXEmerald Hold20190506A30.1813.714.445.809.267.90
EFAiShares MSCI20190506ETF1.522.141.271.420.880.72
EFADProShares MS20190506ETF32.7830.2331.0629.05-0.841.17
EFASGlobal X MSC20190506ETF44.6934.2526.5626.567.687.68
EFAViShares Edge20190506ETF1.481.611.361.290.260.33
EFAXSPDR MSCI EA20190506ETF38.0829.5230.9929.52-1.470.00
EFCEllington Fi20190506A15.8614.068.348.435.715.63
EFGiShares MSCI20190506ETF5.428.177.037.321.130.85
EFNLiShares MSCI20190506ETF30.0222.3721.6522.410.72-0.04
EFOProShares Ul20190506ETF84.2863.7659.7658.624.005.13
EFOIEnergy Focus20190506A316.80287.04209.08208.8577.9678.19
EFSCEnterprise F20190506A37.9310.255.506.274.754.00
EFUProShares Tr20190506ETF42.6739.0218.7630.3420.258.68
EFViShares MSCI20190506ETF2.051.941.481.470.460.47
EFXEquifax, Inc20190506A6.523.231.301.591.941.64
EFZProShares Tr20190506ETF8.305.717.875.22-2.160.49
EGANeGain Corpor20190506A35.4572.4715.843.4156.6369.06
EGBNEagle Bancor20190506A30.2810.226.357.163.863.05
EGHT8x8, Inc. Co20190506A6.815.543.433.262.112.28
EGLEEagle Bulk S20190506A37.1953.65-3.70-3.4757.3657.12
EGOEldorado Gol20190506A27.6623.577.8911.5015.6712.06
EGOVNIC Inc20190506A12.938.891.431.797.467.10
EGPEastGroup Pr20190506A11.364.301.131.593.172.71
EGPTVanEck Vecto20190506ETF149.80154.64138.06139.4916.5815.16
EGRXEagle Pharma20190506A45.1117.666.217.0811.4510.57
EGYVaalco Energ20190506A68.5745.5724.5336.0221.049.55
EHCEncompass He20190506A8.753.461.802.831.670.64
EHTHeHealth, Inc20190506A33.5323.898.654.8115.2419.08
EIDOiShares MSCI20190506ETF4.023.901.031.452.862.43
EIDXEidos Therap20190506A214.45122.6861.8788.4660.8134.22
EIGEmployers Ho20190506A24.8612.372.734.199.648.18
EIGIEndurance In20190506A26.4538.0917.0217.2121.0820.88
EIGREiger BioPha20190506A36.3219.682.222.9617.4616.72
EIRLiShares MSCI20190506ETF26.9515.6113.9114.481.701.13
EISiShares MSCI20190506ETF36.2018.9919.0819.52-0.09-0.53
EIXEdison Inter20190506A6.294.532.752.621.781.91
EKARIdeanomics N20190506ETF28.2724.9043.0127.73-18.11-2.83
EKSOEkso Bionics20190506A88.8664.1444.5047.2319.6416.90
ELThe Estee La20190506A5.116.782.014.784.772.00
ELANElanco Anima20190506A4.343.121.461.471.661.65
ELDWisdomTree E20190506ETF40.7411.3812.7313.62-1.35-2.24
ELFe.l.f. Beaut20190506A16.309.976.667.143.322.83
ELGXEndologix In20190506A28.1235.3938.4638.43-3.06-3.03
ELLOEllomay Capi20190506A712.49729.77729.77729.770.000.00
ELMDElectromed,20190506A141.31119.3065.2465.2454.0654.06
ELOXEloxx Pharma20190506A90.9737.7420.6121.3717.1316.36
ELSEquity Lifes20190506A9.014.291.732.062.842.49
ELSEElectro-Sens20190506A553.71
ELTKEltek Ltd20190506A634.92445.17423.67419.0521.5026.12
ELVTElevate Cred20190506A53.3220.516.537.9113.9712.60
ELYCallaway Gol20190506A8.235.273.563.841.711.42
EMAGVanEck Vecto20190506ETF35.250.00
EMANeMagin Corpo20190506A152.02131.1896.2495.3534.9435.83
EMBiShares J.P.20190506ETF0.920.940.570.630.370.32
EMBHiShares Inte20190506ETF29.5932.6535.5336.11-2.88-3.46
EMCBWisdomTree E20190506ETF78.4356.0456.0456.040.000.00
EMCFEmclaire Fin20190506A536.76640.80640.32640.320.480.48
EMCGWisdomTree E20190506ETF31.067.797.627.620.170.17
EMDVProShares MS20190506ETF48.3432.6734.2934.29-1.63-1.63
EMEEMCOR Group,20190506A10.945.101.021.274.093.83
EMFMGlobal X MSC20190506ETF28.1270.6775.6375.63-4.96-4.96
EMGFiShares Edge20190506ETF24.5715.7913.1714.992.620.80
EMHYiShares J.P.20190506ETF6.375.994.494.531.501.46
EMIFiShares Emer20190506ETF69.2348.4048.3948.400.020.00
EMIHXtrackers Em20190506ETF197.25196.99196.99196.990.000.00
EMKREmcore Corp20190506A50.2551.6137.3735.4214.2416.20
EMLEastern Comp20190506A167.75101.7986.0385.9815.7615.81
EMLCVanEck Vecto20190506ETF3.057.617.317.360.310.26
EMLPFirst Trust20190506ETF4.373.541.692.121.851.42
EMMFWisdomTree E20190506ETF56.0213.0012.0413.000.960.00
EMMSEmmis Commun20190506A109.11418.3638.2138.21380.15380.15
EMNEastman Chem20190506A6.874.811.862.052.962.76
EMPEntergy Miss20190506A65.1144.0940.3340.333.763.76
EMQQEMQQ The Eme20190506ETF14.7710.6711.3312.94-0.66-2.27
EMREmerson Elec20190506A2.702.081.200.770.881.31
EMSGXtrackers MS20190506ETF33.78
EMSHProShares Sh20190506ETF63.603.293.293.290.000.00
EMTLSPDR DoubleL20190506ETF28.7225.8922.6225.893.270.00
EMTYProShares De20190506ETF62.1146.4946.4946.490.000.00
EMXEMX Royalty20190506A163.0390.5487.7587.752.792.79
EMXCiShares MSCI20190506ETF34.7122.1822.3722.18-0.190.00
ENBEnbridge, In20190506A2.792.901.210.771.682.12
ENBLENABLE MIDST20190506A11.8611.897.287.284.624.61
ENDPEndo Interna20190506A13.0311.89-2.14-0.8714.0312.76
ENFRAlerian Ener20190506ETF55.4226.8526.6227.160.23-0.31
ENGENGlobal Cor20190506A120.76177.53178.68178.68-1.15-1.15
ENLCENLINK MIDST20190506A10.218.702.833.875.874.85
ENLVEnlivex Ther20190506A437.50197.59197.24197.240.360.36
ENOBEnochian Bio20190506A77.4863.5256.3363.117.190.42
ENORiShares MSCI20190506ETF31.914.182.442.571.731.61
ENPHEnphase Ener20190506A8.9112.13-0.04-0.2512.1912.43
ENREnergizer Ho20190506A10.884.242.122.272.121.97
ENSEnerSys, Inc20190506A20.386.922.093.294.833.63
ENSGThe Ensign G20190506A28.6114.237.768.886.475.35
ENSVEnservco Cor20190506A408.30259.54192.96215.7066.5843.84
ENTGlobal Eagle20190506A108.1470.7548.8647.2921.8923.47
ENTAEnanta Pharm20190506A52.6525.9917.3617.588.638.41
ENTGEntegris Inc20190506A7.7214.403.706.0310.708.37
ENTRERShares Ent20190506ETF27.016.146.146.140.000.00
ENTXEntera Bio L20190506A742.55242.80242.80242.800.000.00
ENVENVESTNET, I20190506A26.3312.637.405.985.236.65
ENVAEnova Intern20190506A25.2413.58-0.207.7013.785.88
ENZEnzo Biochem20190506A62.6642.3935.2134.447.187.95
ENZLiShares Trus20190506ETF31.2439.064.5941.8634.47-2.80
EOGEOG Resource20190506A5.393.320.320.733.002.59
EOLSEvolus, Inc.20190506A53.8739.8918.8224.3721.0715.52
EPAMEPAM SYSTEMS20190506A15.475.401.552.513.852.89
EPAYBottomline T20190506A14.8012.818.159.454.663.36
EPCEdgewell Per20190506A12.295.281.391.703.893.58
EPDEnterprise P20190506A3.622.602.261.460.341.14
EPHEiShares MSCI20190506ETF7.416.866.915.22-0.051.64
EPIWisdomTree I20190506ETF3.892.941.501.811.431.12
EPIXESSA Pharma20190506A717.39486.7014.99208.66471.70278.04
EPMEvolution Pe20190506A38.5926.9011.4711.4915.4315.41
EPOLiShares MSCI20190506ETF4.558.346.597.131.911.34
EPPiShares MSCI20190506ETF2.201.750.710.901.040.85
EPREPR Properti20190506A8.954.491.171.653.322.84
EPRFInnovator S&20190506ETF20.27129.42130.61129.42-1.190.00
EPRTEssential Pr20190506A25.6112.187.888.924.303.26
EPSWisdomTree U20190506ETF16.1710.438.569.681.870.74
EPSNEpsilon Ener20190506A253.16234.95234.95234.950.000.00
EPUiShares MSCI20190506ETF14.919.156.896.922.262.24
EPVProShares Ul20190506ETF22.4126.1032.4232.91-6.32-6.80
EPZMEpizyme, Inc20190506A53.8340.3334.0634.646.275.71
EQEquillium, I20190506A1588.41354.75341.94340.3712.8114.38
EQALInvesco Russ20190506ETF5.1625.521.306.0324.2319.49
EQBKEquity Bancs20190506A62.2835.077.2526.4227.828.65
EQCEquity Commo20190506A7.613.901.131.112.782.80
EQHEquitable Ho20190506A4.925.051.261.253.793.80
EQIXEquinix, Inc20190506A9.744.482.132.242.352.24
EQLALPS Equal S20190506ETF6.977.316.696.700.620.61
EQMEQM Midstrea20190506A14.129.525.695.753.833.77
EQREquity Resid20190506A5.451.920.230.351.701.57
EQRRProShares Eq20190506ETF18.93130.19130.19130.190.000.00
EQSEquus Total20190506A342.86245.35245.35245.350.000.00
EQTEQT CORP20190506A5.524.851.752.553.092.29
EQWLInvesco S&P20190506ETF23.7219.2528.4927.99-9.24-8.74
ERAERA GROUP IN20190506A51.2425.757.6015.9918.149.76
ERFEnerplus Cor20190506A11.7311.432.604.358.847.09
ERIEldorado Res20190506A16.368.984.285.384.703.58
ERIEErie Indemni20190506A29.9216.906.668.9710.087.93
ERIIEnergy Recov20190506A26.3925.3213.5718.4311.756.89
ERMEquityCompas20190506ETF27.3112.6712.9413.27-0.27-0.60
EROSEROS INTERNA20190506A25.7217.809.8410.257.967.55
ERSXERShares Non20190506ETF42.2547.0847.0847.080.010.00
ERUSiShares MSCI20190506ETF4.608.367.357.731.010.64
ERXDirexion Dai20190506ETF4.965.733.212.842.522.89
ERYDirexion Dai20190506ETF10.728.174.964.733.213.43
ESEversource E20190506A3.405.090.210.984.884.11
ESBKElmira Savin20190506A254.90215.28215.28215.280.000.00
ESCAEscalade Inc20190506A116.04139.5382.8282.8256.7156.71
ESEESCO Technol20190506A53.2920.8112.0415.508.765.30
ESEAEuroseas Ltd20190506A115.90120.11127.47128.39-7.36-8.28
ESGFlexShares T20190506ETF5.595.234.563.700.671.53
ESGDiShares Trus20190506ETF16.939.328.468.980.860.34
ESGEiShares, Inc20190506ETF22.1511.8310.4811.221.350.61
ESGGFlexShares S20190506ETF19.400.682.002.10-1.32-1.42
ESGNColumbia Sus20190506ETF103.37
ESGREnstar Group20190506A66.4431.0826.4627.894.623.18
ESGSColumbia Sus20190506ETF49.1740.2542.4142.19-2.16-1.94
ESGUiShares Trus20190506ETF6.553.793.593.820.20-0.03
ESGVVanguard ESG20190506ETF6.1416.8415.5716.321.260.51
ESIElement Solu20190506A9.3211.647.748.193.903.45
ESLTElbit System20190506A63.5030.2628.9923.021.277.23
ESMLiShares ESG20190506ETF14.6162.8261.3661.561.461.26
ESNTEssent Group20190506A9.2810.70-6.090.5716.7910.13
ESPEspey Mfg. &20190506A286.9579.4879.4879.480.000.00
ESPOVanEck Vecto20190506ETF23.3730.772.1230.6128.660.16
ESPREsperion The20190506A35.1023.0814.5313.948.559.14
ESQEsquire Fina20190506A348.07133.06133.09133.09-0.03-0.03
ESRTEMPIRE STATE20190506A7.015.462.602.792.862.67
ESSEssex Proper20190506A13.675.512.423.203.102.31
ESSAESSA Bancorp20190506A114.7699.3655.0353.9444.3445.42
ESTAEstablishmen20190506A185.53119.19108.31117.1310.892.06
ESTCElastic N.V.20190506A20.849.883.514.926.364.95
ESTEEarthstone E20190506A91.4342.6621.6922.7521.2419.98
ESXBCommunity Ba20190506A173.3757.3313.2121.8344.1235.50
ETEnergy Trans20190506A6.625.802.682.663.123.13
ETFCE*Trade Fina20190506A3.096.020.911.285.114.74
ETHEthan Allen20190506A14.056.492.812.753.673.74
ETHOETF Managers20190506ETF19.7120.6820.6920.680.000.00
ETMEntercom Com20190506A15.4613.165.896.347.276.81
ETNEaton Corpor20190506A3.842.841.852.280.980.56
ETONEton Pharmac20190506A620.19112.88-53.94-0.57166.83113.46
ETREntergy Corp20190506A4.253.661.451.572.212.09
ETRNEquitrans Mi20190506A9.723.890.400.873.493.01
ETSYEtsy, Inc.20190506A7.195.182.001.343.183.85
ETTXEntasis Ther20190506A584.84256.76124.55124.55132.21132.21
EUDGWisdomTree E20190506ETF58.6448.1846.0246.022.162.16
EUDVProShares MS20190506ETF22.22305.01288.90291.2716.1113.74
EUFNiShares MSCI20190506ETF5.225.623.082.912.542.71
EUMProShares Tr20190506ETF5.445.42-0.774.246.191.18
EUMFWisdomTree E20190506ETF63.12234.54199.40234.5435.130.00
EUMViShares Edge20190506ETF16.8410.7410.7410.740.000.00
EURLDirexion Dai20190506ETF13.7018.0815.6815.762.412.33
EURNEURONAV NV20190506A11.149.934.374.565.575.37
EURZXtrackers Eu20190506ETF35.73153.22154.75153.22-1.530.00
EUSAiShares MSCI20190506ETF6.4810.33-0.91-0.9211.2411.25
EUSCWisdomTree E20190506ETF17.897.226.737.100.490.12
EVEaton Vance20190506A9.113.941.981.421.962.52
EVAEnviva Partn20190506A87.9551.1037.4540.2313.6610.87
EVBGEverbridge,20190506A24.5812.696.437.966.264.74
EVBNEvans Bancor20190506A252.14158.42155.91158.402.510.03
EVCEntravision20190506A37.5722.459.786.2612.6616.18
EVEREverQuote, I20190506A285.65139.4273.4480.6765.9858.74
EVFMEvofem Biosc20190506A194.36108.5893.5588.2915.0320.28
EVGNEVOGENE LTD.20190506A137.1782.5767.5568.9715.0213.60
EVHEvolent Heal20190506A15.648.342.163.046.175.30
EVIEVI Industri20190506A101.8054.1950.2750.323.913.86
EVKEver-Glory I20190506A421.67317.37317.37317.370.000.00
EVLOEvelo Biosci20190506A236.17144.76139.91139.914.844.84
EVOKEvoke Pharma20190506A117.28104.55105.2696.93-0.717.62
EVOLEvolving Sys20190506A178.361200.57255.10255.11945.47945.46
EVOPEVO Payments20190506A28.9915.927.108.188.827.75
EVREvercore Inc20190506A17.457.674.925.052.742.62
EVRGEvergy, Inc.20190506A4.012.442.121.530.320.91
EVRIEveri Holdin20190506A13.2110.683.272.447.418.26
EVSIEnvision Sol20190506A144.88601.92470.20470.20131.72131.72
EVTCEVERTEC, INC20190506A12.955.821.472.174.343.64
EVXVanEck Vecto20190506ETF48.7355.90-159.26-9.20215.1665.11
EWEdwards Life20190506A8.874.642.342.602.302.04
EWAiShares MSCI20190506ETF4.655.153.313.161.851.99
EWBCEast-West Ba20190506A11.8912.523.283.639.248.89
EWCiShares MSCI20190506ETF3.552.491.221.331.301.15
EWCOInvesco Exch20190506ETF19.6915.1515.1615.15-0.010.00
EWDiShares MSCI20190506ETF4.6319.010.951.0818.0717.93
EWGiShares MSCI20190506ETF3.516.575.355.511.231.07
EWGSiShares MSCI20190506ETF37.476.206.126.200.080.00
EWHiShares MSCI20190506ETF3.795.333.243.442.091.89
EWIiShares MSCI20190506ETF3.613.311.352.251.961.06
EWJiShares MSCI20190506ETF1.811.520.290.421.231.10
EWJEiShares MSCI20190506ETF766.05848.79848.79848.790.000.00
EWJViShares MSCI20190506ETF7.1620.2120.2120.210.000.00
EWKiShares MSCI20190506ETF21.3519.5219.1320.020.39-0.50
EWLiShares MSCI20190506ETF2.792.660.610.962.051.70
EWMiShares MSCI20190506ETF3.423.711.121.502.592.21
EWMCInvesco S&P20190506ETF24.0114.450.7614.5113.69-0.06
EWNiShares MSCI20190506ETF4.266.096.215.57-0.120.52
EWOiShares MSCI20190506ETF22.7020.509.489.4611.0311.04
EWPiShares MSCI20190506ETF3.443.091.331.941.761.15
EWQiShares MSCI20190506ETF3.313.251.912.281.340.97
EWREInvesco S&P20190506ETF22.8712.0912.0012.090.090.00
EWSiShares MSCI20190506ETF4.184.790.771.784.063.05
EWSCInvesco S&P20190506ETF39.0226.6926.3726.390.310.29
EWTiShares MSCI20190506ETF2.812.440.661.381.781.06
EWUiShares MSCI20190506ETF2.992.430.581.001.861.42
EWUSiShares MSCI20190506ETF62.5451.2344.2446.906.994.33
EWVProShares Tr20190506ETF61.8222.0317.2017.234.834.79
EWWiShares MSCI20190506ETF2.222.130.650.481.491.65
EWXSPDR S&P Eme20190506ETF14.5826.8827.1628.03-0.28-1.15
EWYiShares MSCI20190506ETF1.662.611.711.720.910.90
EWZiShares MSCI20190506ETF2.472.931.751.671.181.27
EWZSiShares MSCI20190506ETF75.3830.3325.5827.264.753.07
EXASExact Scienc20190506A11.716.761.473.215.293.55
EXCExelon Corpo20190506A2.082.691.020.971.671.69
EXELExelixis Inc20190506A5.864.840.540.694.314.15
EXFOEXFO INC.20190506A82.2092.1449.4140.0742.7252.07
EXIiShares Glob20190506ETF32.784.303.544.060.760.24
EXKEndeavour Si20190506A48.8541.1026.7226.5914.4014.52
EXLSExlService H20190506A25.4514.058.329.025.735.03
EXPEagle Materi20190506A12.685.371.722.033.653.34
EXPDExpeditors I20190506A5.016.281.182.615.103.67
EXPEExpedia Grou20190506A5.204.500.352.914.151.59
EXPIeXp World Ho20190506A90.0957.3737.4140.0619.9617.31
EXPOExponent Inc20190506A19.8512.002.262.789.749.22
EXPRExpress, Inc20190506A27.1416.718.059.798.626.86
EXRExtra Space20190506A8.924.641.962.382.682.26
EXTNExterran Cor20190506A25.2912.925.306.587.626.33
EXTRExtreme Netw20190506A15.8422.121.171.4820.9620.68
EYENational Vis20190506A26.007.51-2.85-0.1010.367.62
EYEGEyegate Phar20190506A129.86228.86134.40166.1394.4762.73
EYENEyenovia, In20190506A191.35138.9096.9598.8341.9540.07
EYESSecond Sight20190506A119.2279.2366.0666.2513.1712.98
EYLDCambria Emer20190506ETF121.51128.2390.5790.4937.6637.74
EYPTEyePoint Pha20190506A111.87114.9672.0784.0342.8930.93
EZAiShares MSCI20190506ETF5.545.904.714.971.180.94
EZJProShares Ul20190506ETF128.9576.5365.8865.6810.6510.85
EZMWisdomTree U20190506ETF6.807.004.404.432.612.57
EZPWEzcorp Inc20190506A17.4765.645.092.9560.5562.69
EZUiShare MSCI20190506ETF2.523.222.412.520.810.70
FFord Motor C20190506A9.667.623.733.543.884.07
FAARFirst Trust20190506ETF56.8218.2017.1316.271.061.93
FABFirst Trust20190506ETF34.5317.4617.0517.290.410.18
FADFirst Trust20190506ETF26.3115.299.449.715.855.58
FAFFirst Americ20190506A8.693.411.491.631.921.78
FALNiShares Fall20190506ETF40.8147.5343.0043.024.534.52
FAMIFarmmi, Inc.20190506A106.3888.96-13.08-12.37102.04101.33
FANFirst Trust20190506ETF19.4729.127.8024.0121.325.11
FANGDiamondback20190506A9.1410.784.405.216.385.57
FARMFarmer Bros20190506A57.8746.7044.2218.102.4728.59
FAROFaro Technol20190506A42.5719.006.156.2012.8512.80
FASDirexion Dai20190506ETF6.4112.421.010.3311.4012.09
FASTFastenal Co20190506A2.862.310.300.872.011.44
FATFAT Brands I20190506A254.11161.0266.4755.4794.55105.55
FATEFate Therape20190506A26.3413.565.105.978.457.58
FAUSFirst Trust20190506ETF63.91
FAZDirexion Dai20190506ETF12.5314.495.767.118.737.38
FBFacebook, In20190506A1.823.15-0.59-0.383.743.53
FBCFlagstar Ban20190506A13.286.082.012.294.063.79
FBGXUBS AG FI En20190506ETN63.1243.8828.4027.8815.4816.00
FBHSFORTUNE BRAN20190506A5.843.422.392.631.030.79
FBIOFortress Bio20190506A74.5956.0726.3329.6629.7426.41
FBIZFirst Busine20190506A166.5138.42-28.59-28.5667.0266.99
FBKFB Financial20190506A50.4627.3712.9715.5414.4011.83
FBMFoundation B20190506A34.6517.068.307.478.769.58
FBMSFirst Bancsh20190506A61.8724.4214.3521.1810.063.24
FBNCFirst Bancor20190506A40.1510.601.344.919.265.69
FBNDFidelity Tot20190506ETF4.892.532.512.820.02-0.29
FBPFirst BanCor20190506A9.516.092.032.504.053.57
FBSSFauquier Ban20190506A189.91171.15171.15171.150.000.00
FBTFirst Trust20190506ETF11.587.145.746.331.410.82
FBZFirst Trust20190506ETF38.6378.9650.4133.1128.5545.85
FCFranklin Cov20190506A105.5894.0687.6089.336.464.74
FCAFirst Trust20190506ETF186.26161.57134.41156.9627.154.60
FCALFirst Trust20190506ETF32.3011.579.749.791.841.78
FCANFirst Trust20190506ETF34.5714.6212.8312.831.791.79
FCAPFirst Capita20190506A150.7594.35104.60104.60-10.25-10.25
FCAUFIAT CHRYSLE20190506A6.485.241.311.653.933.59
FCBCFirst Commun20190506A60.7224.569.6813.2114.8911.36
FCBPFirst Choice20190506A161.10101.11100.72100.720.390.39
FCCOFirst Commun20190506A180.5891.5085.9185.925.595.59
FCCY1st Constitu20190506A241.49172.90168.07168.074.834.83
FCEFFirst Trust20190506ETF49.0322.4925.2124.79-2.72-2.30
FCELFuelCell Ene20190506A118.68127.32121.07122.006.255.32
FCFFirst Common20190506A8.538.342.292.996.075.38
FCFSFirstCash, I20190506A16.827.622.312.865.314.76
FCGFirst Trust20190506ETF6.396.050.760.935.295.12
FCNFTI Consulti20190506A16.847.812.873.044.944.77
FCNCAFirst Citize20190506A48.2821.9212.0113.519.818.16
FCOMFidelity MSC20190506ETF10.1016.6714.3514.132.322.54
FCORFidelity Cor20190506ETF6.164.824.384.820.440.00
FCPTFour Corners20190506A11.804.482.302.522.181.96
FCTRFirst Trust20190506ETF27.7315.4015.4015.400.000.00
FCVTFirst Trust20190506ETF14.389.729.209.450.520.27
FCXFreeport-McM20190506A8.637.013.603.633.383.36
FDBCFidelity D &20190506A536.53285.66285.66285.660.000.00
FDDFirst Trust20190506ETF8.846.164.304.131.861.71
FDEFFirst Defian20190506A62.5632.6812.4911.9720.1920.72
FDEMFidelity Tar20190506ETF22.3513.6713.6713.670.000.00
FDEVFidelity Tar20190506ETF39.4973.8173.8173.810.000.00
FDHYFidelity Hig20190506ETF17.3044.61-12.430.6857.0543.93
FDISFidelity MSC20190506ETF4.9212.036.6110.225.431.81
FDIVFirst Trust20190506ETF21.486.706.766.70-0.060.00
FDLFirst Trust20190506ETF3.492.612.081.620.530.99
FDLOFidelity Low20190506ETF8.7312.1711.4311.400.750.77
FDMFirst Trust20190506ETF11.247.667.648.300.02-0.64
FDMOFidelity Mom20190506ETF15.9514.895.6313.699.261.20
FDNFirst Trust20190506ETF3.602.401.281.731.120.67
FDNIFirst Trust20190506ETF688.83401.12389.81379.8111.3121.31
FDPFresh Del Mo20190506A22.238.262.662.365.605.91
FDRRFidelity Div20190506ETF16.9810.389.659.860.730.52
FDSFactset Rese20190506A13.936.773.624.363.152.41
FDTFirst Trust20190506ETF13.7412.506.206.116.306.39
FDTSFirst Trust20190506ETF113.8250.9250.9250.920.000.00
FDUSFidus Invest20190506A25.6534.91-3.60-4.7238.5239.63
FDVVFidelity Hig20190506ETF15.9112.46-0.17-0.0612.6412.53
FDXFedEx Corpor20190506A5.503.970.021.953.952.02
FEFirstEnergy20190506A2.552.340.640.831.701.52
FEIMFrequency El20190506A180.9710.7816.2016.20-5.42-5.42
FELEFranklin Ele20190506A36.6016.1410.0810.226.065.92
FEMFirst Trust20190506ETF12.0611.964.736.157.225.81
FEMBFirst Trust20190506ETF42.9417.8716.1216.961.760.91
FEMSFirst Trust20190506ETF50.4432.4019.1019.5113.3012.89
FENCFennec Pharm20190506A118.66112.5980.77105.9731.836.62
FENYFidelity MSC20190506ETF5.9631.1722.7229.368.461.81
FEPFirst Trust20190506ETF8.489.373.013.996.375.38
FETFORUM ENERGY20190506A19.8113.173.143.2010.029.95
FEULCredit Suiss20190506ETN94.0538.97-11.69-11.6950.6650.66
FEUZFirst Trust20190506ETF109.3856.9656.9656.960.000.00
FEXFirst Trust20190506ETF3.974.423.933.890.490.54
FEYEFireEye, Inc20190506A6.426.621.271.745.354.89
FEZSPDR EURO ST20190506ETF2.642.270.600.881.671.39
FFFuture Fuel20190506A26.9217.877.548.5810.339.28
FFBCFirst Financ20190506A13.1910.13-3.922.3714.067.76
FFBWFFBW, Inc. C20190506A131.09
FFEUBarclays ETN20190506ETN48.0137.3331.8831.225.446.11
FFGFBL Financia20190506A168.2265.1658.0959.237.075.93
FFHGFormula Foli20190506ETF40.4024.6524.1624.090.490.55
FFHLFuwei Films20190506A422.08302.35297.90298.524.453.83
FFICFlushing Fin20190506A48.4737.4513.0612.6924.3924.75
FFINFirst Financ20190506A14.665.422.412.663.012.76
FFIUUVA Unconstr20190506ETF77.18
FFIVF5 Networks20190506A8.128.913.445.975.472.94
FFNWFirst Financ20190506A282.5884.4579.0379.225.425.23
FFRFirst Trust20190506ETF36.7723.4317.9417.945.495.49
FFSGFormulaFolio20190506ETF45.1330.0718.7219.0011.3511.06
FFTGFormulaFolio20190506ETF47.8718.6718.6718.670.000.00
FFTIFormulaFolio20190506ETF28.2524.8524.9024.71-0.050.14
FFTYInnovator IB20190506ETF5.7023.872.3622.7821.521.09
FFWMFirst Founda20190506A26.0023.3612.377.4510.9915.90
FGFGL Holdings20190506A15.0013.663.332.8410.3810.83
FGBIFIRST GUARAN20190506A420.06215.53178.18181.8337.3433.70
FGDFirst Trust20190506ETF14.5615.249.7812.465.462.78
FGENFibroGen, In20190506A31.2716.355.097.3011.269.05
FGMFirst Trust20190506ETF29.527.9528.73-58.72-20.7866.67
FHBFirst Hawaii20190506A5.116.17-0.400.016.576.18
FHKFirst Trust20190506ETF85.6738.275.565.5632.7132.71
FHLCFidelity MSC20190506ETF6.9210.631.641.438.999.27
FHNFirst Horizo20190506A6.796.651.842.194.814.46
FIFRANKS INTER20190506A19.4212.715.617.537.105.17
FIBKFirst Inters20190506A19.5310.215.835.684.384.53
FIBRiShares Edge20190506ETF12.568.608.608.600.000.00
FICOFair Isaac C20190506A16.217.224.284.962.932.26
FIDFirst Trust20190506ETF154.66153.13153.13153.130.000.00
FIDIFidelity Int20190506ETF78.4767.6340.7765.5326.872.10
FIDUFidelity MSC20190506ETF6.259.63-4.49-2.1014.1211.73
FIEEFI Enhanced20190506ETN81.5042.1643.7533.47-1.608.68
FIHDUBS AG FI En20190506ETN59.1438.7638.1736.620.592.14
FILLiShares MSCI20190506ETF72.5750.628.988.3841.6442.24
FINXGlobal X Fun20190506ETF31.5125.2925.5825.88-0.30-0.59
FISFidelity Nat20190506A2.881.600.600.671.000.93
FISIFinancial In20190506A63.1627.6216.9814.1010.6313.51
FISRSPDR SSGA Fi20190506ETF16.0116.6317.8516.67-1.22-0.04
FISVFiserv Inc20190506A3.104.323.903.060.411.25
FITFitbit, Inc.20190506A19.4715.326.888.308.447.01
FITBFifth Third20190506A3.545.180.911.544.273.65
FIVAFidelity Int20190506ETF34.5742.4642.4942.47-0.03-0.01
FIVEFive Below,20190506A8.127.322.262.465.064.87
FIVGDefiance Nex20190506ETF7.8023.763.674.8720.0918.89
FIVNFIVE9, INC.20190506A18.8321.3519.2115.602.145.75
FIWFirst Trust20190506ETF13.518.080.830.837.257.25
FIXComfort Syst20190506A14.916.141.882.244.263.90
FIXDFirst Trust20190506ETF13.7814.0313.8713.970.160.06
FIXXHomology Med20190506A52.0119.905.615.8814.2914.02
FIYYBarclays ETN20190506ETN64.3154.9446.8443.148.1111.80
FIZZNational Bev20190506A17.8318.5413.2114.065.334.48
FJPFirst Trust20190506ETF43.1348.7533.7534.3315.0014.42
FKOFirst Trust20190506ETF67.3661.1136.3144.7824.8016.33
FKUFirst Trust20190506ETF73.0044.0628.2028.2015.8615.86
FLFoot Locker,20190506A4.224.280.770.853.513.43
FLAGFLAG-Forensi20190506ETF58.0051.3228.5027.6722.8223.65
FLATiPath US Tre20190506ETF322.85
FLAUFranklin FTS20190506ETF127.78129.97119.63125.6710.344.30
FLAXFranklin FTS20190506ETF72.9052.7348.5151.354.231.38
FLBLFranklin Lib20190506ETF29.1025.4923.6223.621.861.86
FLBRFranklin FTS20190506ETF41.6835.4921.4535.4914.030.00
FLCHFranklin FTS20190506ETF51.2844.0943.2344.090.870.00
FLCOFranklin Lib20190506ETF27.0824.8924.9724.97-0.07-0.07
FLDMFluidigm Cor20190506A20.9619.621.354.9118.2814.71
FLDRFidelity Low20190506ETF4.022.011.741.740.270.26
FLEEFranklin FTS20190506ETF9.57
FLEHFranklin FTS20190506ETF13.12
FLEUBarclays ETN20190506ETN72.60
FLEXFlex Ltd. Or20190506A9.5310.495.025.225.485.28
FLFRFranklin FTS20190506ETF12.2212.2912.2912.290.000.00
FLGBFranklin FTS20190506ETF19.6816.8914.9814.981.921.91
FLGRFranklin FTS20190506ETF11.1268.6268.6268.620.010.00
FLGTFulgent Gene20190506A273.84140.25140.67140.67-0.42-0.42
FLHKFranklin FTS20190506ETF26.0421.3120.5321.310.780.00
FLHYFranklin Lib20190506ETF34.9537.9537.9537.950.000.00
FLIAFranklin Lib20190506ETF36.4720.3416.2716.274.074.07
FLICFirst of Lon20190506A66.8942.425.705.8236.7336.60
FLINFranklin FTS20190506ETF57.9951.1051.1051.100.000.00
FLIRFlir Systems20190506A4.5911.35-6.07-5.6717.4117.02
FLIYFranklin FTS20190506ETF13.088.68-14.25-14.2522.9422.94
FLJHFranklin FTS20190506ETF20.0017.8717.8717.870.000.00
FLJPFranklin FTS20190506ETF15.0817.0814.8814.882.192.19
FLKRFranklin FTS20190506ETF109.2548.8462.9748.84-14.140.00
FLLFull House R20190506A371.24355.38405.34354.64-49.970.74
FLLAFranklin FTS20190506ETF16.768.408.408.400.000.00
FLLVFranklin Lib20190506ETF14.27437.90437.56437.900.340.00
FLMFirst Trust20190506ETF406.70136.50136.50136.500.000.00
FLMBFranklin Lib20190506ETF19.0219.6919.6919.690.000.00
FLMIFranklin Lib20190506ETF42.7334.5434.5034.540.040.00
FLMNFalcon Miner20190506A116.9617.8812.5211.275.376.61
FLMXFranklin FTS20190506ETF45.0226.0426.2426.34-0.20-0.29
FLNFirst Trust20190506ETF32.1521.707.8211.3113.8910.39
FLNTFluent, Inc.20190506A28.6719.085.573.9613.5115.12
FLOFlowers Food20190506A5.083.391.511.801.881.59
FLOTiShares Floa20190506ETF1.972.792.772.770.020.02
FLOWSPX FLOW, In20190506A26.4511.538.174.013.367.52
FLQDFranklin Lib20190506ETF21.4812.2312.2312.230.000.00
FLQEFranklin Lib20190506ETF46.4539.6739.3339.650.340.01
FLQGFranklin Lib20190506ETF35.4238.5738.5738.570.000.00
FLQHFranklin Lib20190506ETF32.1981.9947.1149.2934.8832.70
FLQLFranklin Lib20190506ETF9.0414.2511.6513.302.600.95
FLQMFranklin Lib20190506ETF16.3955.1954.8753.830.321.36
FLQSFranklin Lib20190506ETF26.0528.8928.8128.810.090.09
FLRFluor Corpor20190506A6.124.843.992.660.852.18
FLRNSPDR Bloombe20190506ETF3.267.927.917.910.020.02
FLRTPacific Glob20190506ETF104.36125.39125.22125.390.170.00
FLRUFranklin FTS20190506ETF56.2229.6629.6629.660.000.00
FLSFlowserve Co20190506A7.365.123.153.861.961.26
FLSAFranklin FTS20190506ETF37.5033.5533.5533.550.000.00
FLSWFranklin FTS20190506ETF21.458.738.738.730.000.00
FLTFleetCor Tec20190506A7.723.561.282.012.291.56
FLTBFidelity Lim20190506ETF2.681.731.731.730.000.00
FLTRVanEck Vecto20190506ETF4.673.521.891.891.631.63
FLTWFranklin FTS20190506ETF46.6120.6520.6520.650.000.00
FLWS1-800-FLOWER20190506A16.9133.598.6111.2524.9922.34
FLXNFlexion Ther20190506A24.9121.804.404.4617.4017.35
FLXSFlexsteel In20190506A95.1536.34-2.009.0538.3527.29
FLZAFranklin FTS20190506ETF30.2422.6922.6922.690.000.00
FMiShares MSCI20190506ETF26.8322.2316.1619.906.072.34
FMAOFarmers & Me20190506A132.8298.7592.6892.586.086.17
FMATFidelity MSC20190506ETF6.6410.589.9211.070.66-0.49
FMBFirst Trust20190506ETF11.814.113.924.020.190.09
FMBHFirst Mid Ba20190506A91.5533.8111.3630.6322.463.18
FMBIFirst Midwes20190506A11.8913.292.102.4111.2010.90
FMCFMC Corporat20190506A6.643.251.351.831.911.42
FMCIForum Merger20190506A21.7080.1280.1280.120.000.00
FMFFirst Trust20190506ETF56.0625.8024.3025.801.490.00
FMHIFirst Trust20190506ETF34.8431.9831.9831.980.000.00
FMKFirst Trust20190506ETF28.2214.5314.5314.530.000.00
FMNBFarmers Nati20190506A72.1942.4321.0723.1621.3619.27
FNFabrinet20190506A21.5212.570.715.0111.877.57
FNBF.N.B. Corp20190506A8.9223.742.274.1921.5119.61
FNCBFNCB Bancorp20190506A74.7627.1325.2125.051.922.08
FNCLFidelity MSC20190506ETF5.358.323.696.484.631.87
FNDFloor & Deco20190506A6.625.423.912.721.522.71
FNDASchwab Funda20190506ETF5.5910.200.871.929.338.29
FNDBSchwab Funda20190506ETF12.0011.9421.2922.06-9.35-10.12
FNDCSchwab Funda20190506ETF11.175.543.924.651.630.89
FNDESchwab Funda20190506ETF7.124.563.003.091.561.48
FNDFSchwab Funda20190506ETF6.264.642.663.261.981.37
FNDXSchwab Funda20190506ETF3.972.18-0.03-0.052.212.22
FNFFidelity Nat20190506A6.873.491.401.532.091.95
FNGDMicroSectors20190506ETN14.7813.702.199.9511.513.75
FNGOMicroSectors20190506ETN203.96169.74169.74169.740.000.00
FNGUMicroSectors20190506ETN16.2214.872.999.2611.885.62
FNGZMicroSectors20190506ETN21.2788.0972.7363.7715.3724.32
FNHCFedNat Holdi20190506A59.2027.9816.9013.8611.0814.12
FNIFirst Trust20190506ETF10.225.906.186.18-0.28-0.28
FNJNFinjan Holdi20190506A68.8381.2842.3544.4238.9336.86
FNKFirst Trust20190506ETF42.1219.3719.3719.370.000.00
FNKOFunko, Inc.20190506A18.2114.2810.5812.173.702.11
FNLCFirst Bancor20190506A206.0169.8064.2365.265.574.55
FNVFranco-Nevad20190506A5.763.000.791.332.211.67
FNWBFirst Northw20190506A104.5999.7165.0160.3334.6939.37
FNXFirst Trust20190506ETF10.258.136.886.901.251.23
FNYFirst Trust20190506ETF38.2225.4520.9319.704.525.76
FOCSFocus Financ20190506A64.5525.0112.8114.0712.2110.94
FOEFerro Corpor20190506A11.537.471.942.585.524.89
FOLDAmicus Thera20190506A10.7510.710.122.3610.598.35
FONRFonar Corpor20190506A70.4264.9851.9252.4913.0612.49
FORForestar Gro20190506A144.5394.3446.5359.6247.8134.72
FORDForward Indu20190506A171.64175.22146.08146.2929.1428.93
FORKFuling Globa20190506A490.35586.39531.01532.1155.3854.27
FORMFormFactor I20190506A18.9023.98-0.7620.7624.743.22
FORRForrester Re20190506A74.9635.9712.1112.1323.8623.84
FOSLFossil Group20190506A13.367.862.313.575.564.29
FOVLiShares Focu20190506ETF11.2616.2419.1817.71-2.95-1.47
FOXFox Corporat20190506A3.749.726.287.533.472.19
FOXAFox Corporat20190506A3.074.280.380.873.903.41
FOXFFox Factory20190506A30.2311.885.576.006.315.88
FPAFirst Trust20190506ETF59.0441.4541.2741.830.18-0.38
FPACFar Point Ac20190506A69.90
FPAYFlexShopper,20190506A154.83164.81155.12156.979.707.85
FPEFirst Trust20190506ETF5.226.152.355.353.800.80
FPEIFirst Trust20190506ETF13.4012.2610.7610.251.492.01
FPHFive Point H20190506A94.8046.3416.6234.0729.7212.27
FPIFarmland Par20190506A37.5520.4710.9114.809.565.67
FPRXFive Prime T20190506A48.0626.634.866.0921.7720.55
FPXFirst Trust20190506ETF4.383.540.371.893.161.65
FPXEFirst Trust20190506ETF13.8915.4720.5520.55-5.09-5.09
FPXIFirst Trust20190506ETF80.6448.6848.6848.680.000.00
FQALFidelity Qua20190506ETF8.984.844.644.620.190.21
FRFirst Indust20190506A5.173.611.661.681.961.94
FRAFFranklin Fin20190506A151.8944.1738.2838.805.895.37
FRAKVanEck Vecto20190506ETF37.8219.1117.2717.271.841.84
FRANFrancesca''s20190506A78.91115.11114.63113.820.481.29
FRBAFirst Bank20190506A93.4864.9542.1346.6322.8218.32
FRBKRepublic Fir20190506A42.7986.0228.3331.4657.6954.56
FRCFirst Republ20190506A6.753.151.351.791.801.36
FRDFriedman Ind20190506A396.75788.4528.1728.17760.28760.28
FRELFidelity MSC20190506ETF6.5722.005.5310.3016.4711.69
FRGIFiesta Resta20190506A29.9816.458.459.568.006.90
FRIFirst Trust20190506ETF5.795.630.011.135.624.50
FRLGLarge Cap Gr20190506ETN57.8742.9541.9443.341.01-0.39
FRMEFirst Mercha20190506A17.289.423.033.456.395.97
FROFrontline Lt20190506A12.9610.734.675.286.055.44
FRPHFRP Holdings20190506A474.95351.27348.01347.813.263.47
FRPTFreshpet, In20190506A33.2526.0819.897.206.1918.88
FRTFederal Real20190506A10.074.600.751.373.853.23
FRTAForterra, In20190506A87.1751.0942.3339.508.7611.59
FSBFranklin Fin20190506A47.4330.1019.7120.8810.399.22
FSBCFSB Bancorp,20190506A109.16106.97106.97106.970.000.00
FSBWFS Bancorp,20190506A156.00132.16132.06132.010.100.16
FSCTForeScout Te20190506A17.9314.055.976.778.087.28
FSFGFirst Saving20190506A131.46128.29110.85110.8617.4417.42
FSIFlexible Sol20190506A142.82154.9290.9390.8863.9964.04
FSKFS KKR Capit20190506A15.8813.0111.1210.021.892.99
FSLRFirst Solar,20190506A10.479.614.565.735.053.88
FSMFORTUNA Silv20190506A33.5727.3015.3316.0211.9811.29
FSMBFirst Trust20190506ETF29.76
FSMDFidelity Sma20190506ETF31.7922.8521.1020.811.752.04
FSPFranklin Str20190506A15.2213.385.796.337.597.05
FSSFederal Sign20190506A10.186.762.382.764.384.00
FSTAFidelity MSC20190506ETF4.244.463.083.221.391.24
FSTRFoster (Lb)20190506A79.8758.3624.4330.7233.9327.64
FSVFirstService20190506A22.0711.294.153.887.147.41
FSZFirst Trust20190506ETF26.7423.5917.9417.945.655.65
FTAFirst Trust20190506ETF3.105.553.944.501.611.05
FTACFinTech Acqu20190506A63.7621.14-77.13-76.9398.2798.07
FTAGFirst Trust20190506ETF67.4955.9658.3955.96-2.430.00
FTAIFortress Tra20190506A20.7711.785.156.816.644.98
FTCFirst Trust20190506ETF5.514.601.471.123.133.48
FTCHFarfetch Lim20190506A11.695.33-0.80-0.636.135.97
FTCSFirst Trust20190506ETF3.393.382.282.001.101.38
FTDRfrontdoor, i20190506A32.0810.594.425.046.175.55
FTECFidelity MSC20190506ETF3.858.381.971.516.416.87
FTEKFuel Tech, I20190506A98.5384.7738.6336.0046.1448.78
FTFTFuture FinTe20190506A192.08434.10413.15459.2220.95-25.12
FTGCFirst Trust20190506ETF25.7415.4114.7014.780.700.63
FTHIFirst Trust20190506ETF18.4913.6212.7611.990.851.63
FTITechnipFMC p20190506A4.393.600.811.262.802.35
FTKFlotek Indus20190506A31.1825.9111.699.7014.2216.21
FTLBFirst Trust20190506ETF26.0422.2922.2922.290.000.00
FTLSFirst Trust20190506ETF14.446.225.855.850.370.37
FTNTFortinet, In20190506A5.596.654.834.521.812.13
FTRFrontier Com20190506A48.0648.7826.8729.3221.9119.45
FTRIFirst Trust20190506ETF57.5560.69163.4660.69-102.770.00
FTSFortis Inc.20190506A2.862.801.000.921.811.88
FTSDFranklin Lib20190506ETF8.475.805.805.800.000.00
FTSIFTS Internat20190506A41.8020.229.1310.4011.099.82
FTSLFirst Trust20190506ETF4.693.483.483.400.010.09
FTSMFirst Trust20190506ETF1.671.231.141.140.100.10
FTVFortive Corp20190506A5.122.230.971.171.261.06
FTXDFirst Trust20190506ETF33.95
FTXGFirst Trust20190506ETF37.4611.1511.1511.150.000.00
FTXHFirst Trust20190506ETF67.99156.26175.77183.59-19.52-27.33
FTXLFirst Trust20190506ETF59.2626.7425.0125.011.741.74
FTXNFirst Trust20190506ETF57.3881.8381.8381.830.000.00
FTXOFirst Trust20190506ETF6.008.905.736.233.172.66
FTXRFirst Trust20190506ETF9.7412.2820.4620.46-8.18-8.18
FUDE-TRACS UBS20190506ETN215.66356.86356.86356.860.000.00
FULH.B. Fuller20190506A13.944.871.931.702.943.17
FULTFulton Finan20190506A6.7112.021.656.6410.405.41
FUMBFirst Trust20190506ETF24.99
FUNCedar Fair,20190506A43.9622.9218.9220.584.002.34
FUNCFirst United20190506A270.65162.9285.9483.7776.9879.15
FUNDSprott Focus20190506A29.4023.1420.9420.792.202.35
FUSBFirst US Ban20190506A135.5286.3372.9670.7213.3715.61
FUTProShares Ma20190506ETF22.0356.4756.4756.470.000.00
FUTYFidelity MSC20190506ETF4.3322.002.272.7619.7219.24
FUVArcimoto, In20190506A121.88142.17-10.7617.49152.93124.68
FVFirst Trust20190506ETF7.689.478.319.111.170.37
FVALFidelity Val20190506ETF11.8313.554.824.788.748.77
FVCFirst Trust20190506ETF27.1220.6423.5923.59-2.95-2.96
FVCBFVCBankcorp,20190506A316.08165.28178.11178.11-12.83-12.83
FVDFirst Trust20190506ETF3.102.532.101.360.431.17
FVEFive Star Se20190506A390.13297.94239.24237.3358.6960.61
FVLFirst TrustV20190506ETF21.2223.3920.6123.332.780.06
FWDBAdvisorShare20190506ETF62.5946.5246.5246.520.000.00
FWONALiberty Medi20190506A27.8416.399.069.527.336.86
FWONKLiberty Medi20190506A15.166.032.712.183.323.84
FWRDForward Air20190506A36.1023.2710.6910.8512.589.95
FXDFirst Trust20190506ETF3.887.162.372.324.784.84
FXGFirst Trust20190506ETF5.3014.264.524.759.759.52
FXHFirst Trust20190506ETF6.153.662.142.681.520.98
FXIiShares Chin20190506ETF2.304.503.363.691.160.84
FXLFirst Trust20190506ETF4.527.002.444.434.562.57
FXNFirst Trust20190506ETF9.238.772.254.406.514.37
FXNCFIRST NATL C20190506A809.25569.84569.84569.840.000.00
FXOFirst Trust20190506ETF5.0020.78-0.42-0.3521.2621.13
FXPProShares Ul20190506ETF5.033.500.760.682.752.82
FXRFirst Trust20190506ETF4.355.411.663.373.752.05
FXUFirst Trust20190506ETF4.514.382.273.752.110.63
FXZFirst Trust20190506ETF5.674.952.982.541.972.41
FYCFirst Trust20190506ETF14.3512.6910.8111.881.880.82
FYLDCambria Fore20190506ETF96.26108.0065.4668.9242.5439.08
FYTFirst Trust20190506ETF33.4524.4222.6323.201.791.23
FYXFirst Trust20190506ETF11.647.325.835.921.491.40
GGENPACT LIMI20190506A4.693.180.700.932.482.25
GAACambria Glob20190506ETF53.3027.3020.5719.256.748.05
GABCGerman Ameri20190506A28.0513.134.955.378.187.76
GAIAGaia, Inc. C20190506A71.54126.16106.15108.5120.0117.65
GAINGladstone In20190506A17.2915.3511.4010.973.954.38
GALSPDR SSgA Gl20190506ETF29.6933.7532.9733.140.780.61
GALTGalectin The20190506A58.8142.2427.6628.7814.5913.47
GAMRETFMG Video20190506ETF43.1526.638.8221.4417.815.19
GARSGarrison Cap20190506A28.7021.5613.1615.208.416.36
GASSStealthGas,20190506A67.9644.5746.1647.33-1.59-2.76
GATXGATX Corpora20190506A20.8015.230.016.8715.228.37
GAZiPath Series20190506ETN388.3522.7222.7222.720.000.00
GBCIGlacier Banc20190506A15.7519.730.911.0618.8218.67
GBDCGolub Capita20190506A19.456.516.346.250.170.26
GBFiShares Gove20190506ETF16.5510.029.399.410.620.60
GBILGoldman Sach20190506ETF1.380.830.830.830.000.00
GBLGAMCO Invest20190506A115.7955.9952.4252.743.573.25
GBLIGlobal Indem20190506A183.6968.0654.1156.1513.9511.91
GBRNew Concept20190506A165.54254.06161.83160.0392.2394.03
GBTGlobal Blood20190506A30.9819.544.176.6915.3712.85
GBUYGoldman Sach20190506ETF21.5123.2238.6627.97-15.44-4.75
GBXThe Greenbri20190506A19.2111.675.816.335.865.34
GCAPGain Capital20190506A28.3817.068.898.598.168.46
GCBCGreene Count20190506A169.14108.3792.6890.7315.6917.64
GCEClaymore/Rob20190506ETN980.54955.72955.72955.720.000.00
GCIGannett Co.,20190506A11.588.812.423.316.385.50
GCOGenesco Inc.20190506A15.968.352.202.926.155.43
GCOWPacer Global20190506ETF34.7424.4412.3424.3412.100.09
GCPGCP Applied20190506A14.028.573.664.404.914.17
GDGeneral Dyna20190506A5.052.430.981.291.451.14
GDATGoldman Sach20190506ETF18.6717.9228.3520.07-10.43-2.15
GDDYGoDaddy Inc20190506A7.133.142.342.820.800.31
GDENGolden Enter20190506A48.0522.5514.8715.027.687.53
GDMAGadsden Dyna20190506ETF20.2018.0418.7918.04-0.750.00
GDNAGoldman Sach20190506ETF20.5619.7048.1130.93-28.41-11.23
GDOTGreen Dot Co20190506A12.076.011.512.304.503.71
GDPGoodrich Pet20190506A244.37143.81122.46129.1021.3514.71
GDVDPrincipal Ac20190506ETF58.3551.8951.8951.890.000.00
GDXVanEck Vecto20190506ETF4.914.411.982.272.432.14
GDXJVanEck Vecto20190506ETF3.513.140.320.622.822.52
GEGeneral Elec20190506A9.618.724.054.484.684.24
GECGreat Elm Ca20190506A113.7378.0569.2069.208.858.85
GECCGreat Elm Ca20190506A50.8559.7554.4854.625.275.13
GEFGreif, Inc.20190506A24.9011.9710.6111.371.350.59
GEFBGreif, Inc.20190506A88.9666.4266.5466.63-0.13-0.22
GELGenesis Ener20190506A11.936.512.294.024.222.49
GEMGoldman Sach20190506ETF19.5414.1310.767.363.376.77
GENGenesis Heal20190506A119.43115.2971.3883.2443.9032.04
GENCGencor Indus20190506A162.43115.71112.89112.892.832.83
GENYPrincipal Mi20190506ETF33.8732.742.792.7929.9529.95
GEOThe GEO Grou20190506A10.756.941.712.155.234.79
GEOSGeospace Tec20190506A104.4878.1621.6145.2256.5532.94
GERNGeron Corp20190506A55.8367.7550.3747.4317.3920.71
GESGuess?, Inc.20190506A7.415.021.752.093.272.93
GEVOGevo, Inc.20190506A88.1272.2019.0933.7053.1138.50
GFEDGuaranty Fed20190506A569.73295.58269.39295.3126.190.27
GFFGriffon Corp20190506A22.9714.503.746.0210.758.48
GFINGoldman Sach20190506ETF17.8716.2522.6215.68-6.380.57
GFNGeneral Fina20190506A135.20121.8536.8552.6184.9969.24
GGGGraco Inc20190506A6.614.222.733.181.491.03
GHGuardant Hea20190506A36.9148.0847.4741.980.616.10
GHLGreenhill &20190506A29.4919.9813.4113.726.586.33
GHMGraham Corpo20190506A216.5960.2758.1660.622.11-0.34
GHSIGuardion Hea20190506A427.71270.58230.94231.8239.6438.76
GHYBGoldman Sach20190506ETF14.4410.7510.9210.83-0.17-0.08
GHYGiShares US &20190506ETF9.195.585.765.07-0.180.51
GIBCGI Inc.20190506A5.936.30-0.232.746.533.55
GIFIGulf Island20190506A134.9974.2061.9462.4112.2711.80
GIGBGoldman Sach20190506ETF10.917.667.667.660.000.00
GIGMGigaMedia Lt20190506A113.9484.8060.2260.2224.5824.58
GIISPDR S&P Glo20190506ETF12.978.6110.958.42-2.340.19
GIIIG-Iii Appare20190506A18.2810.593.915.276.685.31
GILGildan Activ20190506A3.652.750.561.012.201.73
GILDGilead Scien20190506A2.321.800.850.640.961.17
GILTGilat Satell20190506A85.64102.4143.4545.1958.9657.22
GISGeneral Mill20190506A2.592.182.682.73-0.50-0.55
GKOSGlaukos Corp20190506A33.3113.747.517.186.236.57
GLADGladstone Ca20190506A20.9237.1010.6312.8626.4724.24
GLBSGlobus Marit20190506A107.3378.3470.9071.027.447.32
GLBYWisdomTree Y20190506ETF51.803.763.763.760.000.00
GLBZGlen Burnie20190506A509.81438.51438.51438.510.000.00
GLDDGreat Lakes20190506A12.5411.163.323.877.847.30
GLDICredit Suiss20190506ETF71.2048.1443.4843.484.674.67
GLGTD Holdings,20190506A123.2387.5163.5365.4023.9722.11
GLIBAGCI Liberty,20190506A17.7612.872.956.459.926.41
GLMDGalmed Pharm20190506A96.8844.0419.7721.7824.2722.26
GLNGGolar LNG Lt20190506A14.266.784.844.761.942.02
GLOBGLOBANT S.A.20190506A25.2810.639.477.881.162.75
GLOGGASLOG LTD20190506A20.248.864.623.544.245.32
GLOPGASLOG PARTN20190506A18.0013.407.336.726.076.68
GLPGlobal Partn20190506A26.8024.7712.5514.2812.2210.49
GLPIGaming and L20190506A5.163.480.610.432.873.05
GLREGreenlight C20190506A40.9424.628.2110.8416.4113.78
GLTGlatfelter20190506A22.2911.184.003.907.197.28
GLUUGlu Mobile I20190506A10.6915.527.2211.158.314.42
GLWCorning Inco20190506A3.472.900.950.951.951.95
GLYCGlycoMimetic20190506A62.1223.7018.9919.414.714.29
GMGeneral Moto20190506A2.703.18-0.780.093.963.08
GMANGoldman Sach20190506ETF22.1232.5437.9133.89-5.37-1.35
GMDAGamida Cell20190506A316.15278.90-30.76-13.37309.66292.26
GMEGameStop Cor20190506A11.428.622.933.895.694.73
GMEDGLOBUS MEDIC20190506A13.055.762.602.953.152.82
GMFSPDR S&P Eme20190506ETF23.8419.0921.4421.68-2.34-2.59
GMHIGores Metrop20190506A145.44140.92140.92140.920.000.00
GMLPGolar LNG Pa20190506A18.3617.8512.3711.945.485.92
GMOGeneral Moly20190506A134.9445.6811.8837.7033.807.98
GMOMCambria Glob20190506ETF44.7639.3336.6036.702.732.64
GMREGlobal Medic20190506A21.0814.918.989.795.935.13
GMSGMS Inc.20190506A11.445.390.862.134.523.26
GNAFMicroSectors20190506ETN43.20173.36173.36173.360.000.00
GNCGNC Holdings20190506A48.8541.7021.4122.6520.2919.05
GNCAGenocea Bios20190506A166.81114.5668.9673.8345.5940.73
GNEGENIE ENERGY20190506A46.1534.834.605.2030.2329.62
GNKGENCO SHIPPI20190506A37.1930.2136.6318.73-6.4211.47
GNLGlobal Net L20190506A6.065.320.140.775.184.55
GNLNGreenlane Ho20190506A52.9131.9620.3426.8511.635.12
GNMAiShares GNMA20190506ETF13.2012.7311.1012.501.630.23
GNMKGenMark Diag20190506A28.2416.38-12.60-1.7128.9818.01
GNOMGlobal X Gen20190506ETF28.0232.0754.0662.32-21.99-30.25
GNPXGenprex, Inc20190506A339.05293.73272.17272.2921.5621.44
GNRSPDR S&P Glo20190506ETF13.328.386.057.022.331.36
GNRCGENERAC HOLD20190506A12.675.513.193.152.322.36
GNTXGentex Corp20190506A4.8310.831.052.299.818.58
GNTYGuaranty Ban20190506A74.6834.9029.9130.354.994.54
GNUSGenius Brand20190506A119.38111.4661.8363.4349.6448.03
GNWGenworth Fin20190506A26.0923.944.595.5219.3418.42
GOATVanEck Vecto20190506ETF62.8715.1313.3315.131.790.00
GOAUUS Global GO20190506ETF86.33115.7597.95106.6517.799.10
GOGLGolden Ocean20190506A27.6220.8514.0714.946.775.91
GOGOGogo Inc.20190506A19.6216.063.563.2012.4912.85
GOLDBarrick Gold20190506A7.986.172.202.903.973.27
GOLFAcushnet Hol20190506A16.2910.69-8.742.8419.437.86
GOODGladstone Co20190506A19.2611.957.126.784.845.18
GOOGAlphabet Inc20190506A4.893.581.872.441.701.14
GOOGLAlphabet Inc20190506A5.132.941.121.501.821.44
GOOSCanada Goose20190506A6.644.880.691.214.193.67
GOROGold Resourc20190506A29.3125.1021.6722.843.442.26
GOSSGossamer Bio20190506A114.8457.2015.3933.9641.8123.24
GOVTiShares U.S.20190506ETF3.992.662.372.460.300.20
GPAQGordon Point20190506A29.2029.2229.2229.220.000.00
GPCGenuine Part20190506A5.542.510.651.171.851.34
GPIGroup 1 Auto20190506A24.0513.173.096.0810.087.09
GPKGraphic Pack20190506A7.756.51-0.322.816.833.70
GPLGreat Panthe20190506A50.1550.1025.1027.7025.0022.40
GPMTGranite Poin20190506A5.625.062.382.722.682.34
GPNGlobal Payme20190506A5.822.44-0.02-0.092.462.53
GPORGulfport Ene20190506A14.9519.394.625.3514.7914.06
GPREGreen Plains20190506A13.786.821.862.424.964.40
GPRKGEOPARK LIMI20190506A26.9522.2911.7113.8410.588.45
GPROGoPro, Inc.20190506A16.4814.074.415.679.658.39
GPSThe Gap, Inc20190506A4.593.952.212.171.731.78
GPXGP Strategie20190506A100.9433.2823.8324.949.468.35
GQREFlexShares G20190506ETF8.0412.5510.0810.602.471.95
GRAW.R. Grace &20190506A8.723.841.081.642.762.20
GRAFGraf Industr20190506A29.6710.0810.0810.080.000.00
GRBKGreen Brick20190506A87.5249.4533.6733.6415.7815.81
GRCThe Gorman-R20190506A68.3430.3110.7720.9219.549.39
GREKGlobal X MSC20190506ETF12.5521.9211.6611.8010.4510.31
GRESIQ ARB Globa20190506ETF20.8013.27-17.87-6.9631.1420.23
GRIDFirst Trust20190506ETF24.5820.773.8319.5616.941.21
GRIFGriffin Indu20190506A421.74392.65302.92303.1489.7389.50
GRINGrindrod Shi20190506A822.57177.25-783.02-780.83960.26958.07
GRMNGarmin Ltd20190506A5.118.141.365.926.782.22
GRNBVanEck Vecto20190506ETF25.968.878.848.840.030.03
GRNQGreenpro Cap20190506A763.59650.51619.39619.3931.1231.12
GROWUS Global In20190506A216.31186.75134.73139.9352.0246.82
GRPNGroupon, Inc20190506A27.9326.1017.2717.928.838.19
GRTSGritstone On20190506A64.9340.5421.6823.9218.8616.62
GRUAB Svensk Ek20190506ETN226.8633.93-67.68-67.68101.61101.61
GRUBGRUBHUB INC.20190506A8.228.333.964.214.384.13
GSGoldman Sach20190506A4.364.460.922.083.542.37
GSATGlobalstar,20190506A48.2138.1037.0545.491.05-7.39
GSBGlobalSCAPE,20190506A68.3956.9730.9634.2226.0122.75
GSBCGreat Southe20190506A102.3039.3328.7229.8010.619.53
GSCGS Connect S20190506ETN144.88113.38119.37119.37-5.99-5.99
GSEUGoldman Sach20190506ETF52.8239.7436.9138.372.821.37
GSEWGoldman Sach20190506ETF10.6112.5913.0712.81-0.48-0.22
GSHDGoosehead In20190506A92.7943.578.8716.3234.7027.25
GSIEGoldman Sach20190506ETF15.9510.649.1210.551.510.08
GSITGSI Technolo20190506A114.9189.0974.0074.8215.0914.27
GSJYGoldman Sach20190506ETF19.8313.7715.79-0.44-2.0214.21
GSKYGreenSky, In20190506A15.687.683.574.054.113.63
GSLGlobal Ship20190506A304.46208.09193.78194.1914.3113.90
GSLCGoldman Sach20190506ETF3.843.623.392.300.231.32
GSMFerroglobe P20190506A52.7936.8126.5727.0710.249.71
GSPBarclays Ban20190506ETN21.3719.9215.8215.334.104.59
GSSGolden Star20190506A49.7534.0020.1519.8613.8514.14
GSSCGS ActiveBet20190506ETF21.2719.4523.4820.43-4.03-0.98
GSSTGoldman Sach20190506ETF93.8417.0117.0117.010.000.00
GSUMGridsum Hold20190506A182.28128.91-21.80-28.91150.71157.81
GSVGold Standar20190506A142.5781.7444.7953.3936.9528.35
GSYInvesco Ultr20190506ETF1.991.251.251.250.000.00
GTGoodyear Tir20190506A5.997.412.793.424.623.99
GTEGran Tierra20190506A44.7440.2119.6821.0320.5319.17
GTESGates Indust20190506A28.4615.7511.5112.354.243.40
GTHXG1 Therapeut20190506A63.8131.8216.9119.2114.9112.61
GTIMGood Times R20190506A164.8772.7656.2068.3016.564.46
GTIPGoldman Sach20190506ETF4.784.184.763.66-0.580.52
GTLSChart Indust20190506A25.649.884.155.105.734.78
GTNGray Televis20190506A11.676.362.233.964.122.40
GTNAGray Televis20190506A113.2997.3397.3397.330.000.00
GTOInvesco Tota20190506ETF26.6015.7215.7215.720.000.00
GTSTriple-S Man20190506A39.6016.42-3.78-2.2520.2018.67
GTTGTT Communic20190506A27.189.465.476.703.982.75
GTXGarrett Moti20190506A24.3812.062.474.949.597.12
GTYGetty Realty20190506A28.3212.867.036.185.836.68
GTYHGTY Technolo20190506A75.7350.0050.1350.13-0.12-0.12
GUDBSage ESG Int20190506ETF46.6717.9517.9517.950.000.00
GULFWisdomTree20190506ETF143.6289.6979.9579.829.749.87
GUNRFlexShares G20190506ETF4.173.152.312.070.841.08
GUREGulf Resourc20190506A194.25242.43-220.09-220.09462.51462.51
GURUGlobal X Gur20190506ETF18.4228.1627.8228.100.340.06
GUSHDirexion Dai20190506ETF10.5010.535.916.834.623.70
GVGoldfield Co20190506A205.27125.38-196.79-32.68322.16158.05
GVAGranite Cons20190506A15.425.171.331.893.843.28
GVALCambria Glob20190506ETF28.1516.6318.6418.93-2.01-2.30
GVIiShares Inte20190506ETF2.071.781.721.610.060.17
GVIPGoldman Sach20190506ETF12.856.745.506.331.240.41
GVPGSE Systems,20190506A308.82100.81166.86166.86-66.05-66.05
GWBGreat Wester20190506A15.1417.494.1614.1613.333.33
GWGHGWG Holdings20190506A430.73242.82139.18195.08103.6447.74
GWREGUIDEWIRE SO20190506A12.615.220.802.254.422.97
GWRSGlobal Water20190506A80.9056.8052.1151.734.695.07
GWWW.W. Grainge20190506A10.255.822.742.903.082.92
GWXSPDR S&P Int20190506ETF15.076.935.866.401.070.54
GXCSPDR S&P Chi20190506ETF4.202.731.862.050.870.68
GXFGlobal X FTS20190506ETF162.69449.45205.53205.53243.92243.92
GXGGlobal X MSC20190506ETF31.4916.0215.5515.290.480.73
GYLDArrow Dow Jo20190506ETF102.1043.9641.1341.192.822.77
GYROGyrodyne, LL20190506A458.84190.1241.2641.26148.86148.86
HHyatt Hotels20190506A10.505.853.474.352.371.50
HAHawaiian Hol20190506A13.559.831.872.197.967.63
HACKETFMG Prime20190506ETF12.4310.4813.347.44-2.863.04
HAEHaemonetics20190506A19.396.992.963.694.033.30
HAFCHanmi Financ20190506A23.5412.15-0.166.7312.315.42
HAINHain Celesti20190506A6.476.492.193.084.303.41
HALHalliburton20190506A3.713.501.341.522.151.98
HALLHallmark Fin20190506A97.0849.6939.0238.1510.6811.55
HALOHalozyme The20190506A18.7115.023.264.1611.7610.86
HAPVanEck Vecto20190506ETF27.3913.706.516.517.187.18
HARPHarpoon Ther20190506A396.72155.30139.54146.1715.779.13
HASHasbro, Inc.20190506A6.583.982.443.211.540.77
HASIHANNON ARMST20190506A12.817.862.473.675.384.18
HAUDiShares Curr20190506ETF47.5940.1240.1240.120.000.00
HAUZXtrackers In20190506ETF653.09260.06148.02148.02112.05112.05
HAWXiShares Curr20190506ETF21.3912.7212.9512.74-0.23-0.02
HAYNHaynes Inter20190506A145.5934.948.8911.4026.1323.62
HBANHuntington B20190506A7.169.650.231.379.428.28
HBBHamilton Bea20190506A209.20142.9891.3094.8851.6848.10
HBCPHome Bancorp20190506A174.5748.4119.9129.3728.5019.03
HBIHanesbrands,20190506A5.855.483.023.052.462.43
HBIOHarvard Bios20190506A64.8254.031.0921.0452.9332.98
HBMHudbay Miner20190506A15.5916.466.765.089.7311.40
HBMDHoward Banco20190506A187.4362.5145.3343.9417.1818.57
HBNCHorizon Banc20190506A31.8422.873.084.3219.7918.56
HBPHuttig Build20190506A236.0177.3769.6069.247.768.13
HCAHCA Healthca20190506A6.912.83-0.020.702.852.14
HCACHennessy Cap20190506A28.9520.3820.4820.36-0.100.02
HCAPHarvest Capi20190506A110.4249.7330.9333.5618.8116.17
HCCWarrior Met20190506A13.948.152.874.025.284.13
HCCHHL Acquisiti20190506A99.50
HCCIHeritage-Cry20190506A53.9729.699.6911.7320.0017.96
HCFTHunt Compani20190506A66.5961.0758.9958.992.082.08
HCHCHC2 Holdings20190506A53.6552.8828.4823.1924.4029.69
HCIHCI Group, I20190506A53.3825.0310.839.8714.1915.16
HCKTHackett Grou20190506A31.3919.914.884.6315.0215.28
HCSGHealthcare S20190506A8.895.691.141.464.544.23
HDHome Depot,20190506A2.941.721.951.62-0.230.10
HDAWXtrackers MS20190506ETF18.9812.8612.8613.480.01-0.61
HDEFXtrackers MS20190506ETF24.317.857.807.800.050.05
HDGProShares He20190506ETF38.9923.0822.1422.140.930.93
HDGEAdvisorShare20190506ETF21.7316.7314.2214.882.511.86
HDMVFirst Trust20190506ETF42.4019.3520.6920.68-1.34-1.33
HDSHD Supply Ho20190506A6.3622.7621.2321.341.541.43
HDSNHudson Techn20190506A117.7177.8245.0139.4932.8438.35
HDViShares Core20190506ETF1.142.390.311.042.081.35
HEHawaiian Ele20190506A6.363.550.931.382.622.17
HEARTurtle Beach20190506A29.7920.579.827.2910.7513.27
HEBTHebron Techn20190506A1284.66579.75579.75579.750.000.00
HECOStrategy Sha20190506ETF14.878.398.328.320.070.07
HEDJWisdomTree E20190506ETF1.532.801.481.671.321.13
HEEMiShares Curr20190506ETF15.7114.0313.9713.900.060.13
HEESH&E Equipmen20190506A22.0248.59-3.17-2.6851.8551.36
HEFAiShares Curr20190506ETF3.393.982.623.061.360.93
HEIHEICO Corpor20190506A13.546.484.405.352.081.13
HEIAHEICO CORP C20190506A15.157.003.163.643.853.37
HELEHelen Of Tro20190506A22.918.112.483.375.634.74
HEPHolly Energy20190506A19.4910.184.386.675.793.51
HERDPacer Cash C20190506ETF35.83
HESHess Corpora20190506A4.574.283.672.950.611.33
HESMHess Midstre20190506A50.3721.9913.0113.648.988.35
HEWCiShares Curr20190506ETF32.8922.5722.5722.570.000.00
HEWGiShares Curr20190506ETF3.783.531.961.981.571.55
HEWIiShares Curr20190506ETF13.849.639.639.630.000.00
HEWJiShares Curr20190506ETF3.233.250.251.343.001.91
HEWLiShares Curr20190506ETF7.636.79-23.90-22.4630.6929.24
HEWPiShares Curr20190506ETF25.5913.7213.7213.720.000.00
HEWUiShares Curr20190506ETF29.1520.7919.1920.971.60-0.18
HEWWiShares Curr20190506ETF27.13
HEWYiShares Curr20190506ETF51.7871.6471.6471.640.000.00
HEXOHEXO Corp.20190506A13.2423.6210.198.6213.4415.02
HEZUiShares Curr20190506ETF3.323.642.563.681.08-0.02
HFBLHome Federal20190506A393.23298.74298.74298.740.000.00
HFCHOLLYFRONTIE20190506A7.083.861.992.321.871.54
HFFGHF Foods Gro20190506A731.42455.83455.76455.560.070.27
HFWAHeritage Fin20190506A24.016.172.732.793.443.38
HFXIIQ 50 Percen20190506ETF32.5426.1722.2122.263.963.91
HFXJIQ 50 Percen20190506ETF37.8524.3324.3324.330.000.00
HGSHChina HGS Re20190506A596.57315.25305.53315.259.720.00
HGVHilton Grand20190506A7.066.384.084.422.301.96
HHCThe Howard H20190506A21.669.255.707.243.552.02
HHHHWealthbridge20190506A230.35
HHSHarte-Hanks,20190506A193.39230.95219.08219.0811.8711.87
HIHillenbrand,20190506A13.445.382.152.693.232.70
HIBBHibbett Spor20190506A17.746.061.482.114.593.95
HIFSHingham Inst20190506A154.5282.0046.840.00
HIGThe Hartford20190506A2.812.190.940.851.261.34
HIHOHighway Hold20190506A164.92202.51202.51202.510.000.00
HIIHuntington I20190506A14.495.822.172.573.643.25
HILHill Interna20190506A89.1772.4661.7960.7910.6711.67
HIPSGraniteShare20190506ETF16.377.287.287.280.000.00
HIWHighwoods Pr20190506A7.342.950.490.522.472.43
HJLIHancock Jaff20190506A474.91422.36343.72363.4478.6458.92
HJPXiShares Curr20190506ETF27.6425.0225.0225.020.000.00
HLHecla Mining20190506A49.3935.8420.3522.6215.4913.22
HLFHerbalife Nu20190506A5.343.191.391.111.792.08
HLIHoulihan Lok20190506A19.406.892.943.453.963.44
HLITHarmonic Inc20190506A25.5822.128.157.4713.9714.64
HLNEHamilton Lan20190506A34.6214.345.636.398.717.95
HLTHilton World20190506A3.982.570.671.621.900.96
HLXHelix Energy20190506A13.899.614.254.585.365.02
HMGHMG / Courtl20190506A205.2882.11-16.92-16.9299.0399.03
HMHCHoughton Mif20190506A17.9316.280.171.8416.1214.45
HMLPHOEGH LNG PA20190506A32.0417.1711.4212.015.755.15
HMNHorace Mann20190506A24.529.614.876.234.743.38
HMNFHMN Financia20190506A1140.431014.391016.451016.45-2.05-2.05
HMOPHartford Mun20190506ETF33.7028.4528.4328.430.020.02
HMSTHomeStreet,20190506A25.8515.584.884.6510.7010.93
HMSYHMS Holdings20190506A21.4231.027.5010.3923.5220.63
HMTVHemisphere M20190506A67.8323.979.8713.3914.1010.58
HNDLStrategy Sha20190506ETF21.389.728.038.031.691.69
HNGRHanger Inc.20190506A45.8715.457.469.277.996.18
HNIHNI Corporat20190506A20.646.970.741.446.235.52
HNNAHennessy Adv20190506A436.40221.12199.73209.5521.3911.56
HNRGHallador Ene20190506A91.6356.4242.7847.2113.649.22
HOFTHooker Furni20190506A43.7227.497.098.0220.3919.47
HOGHarley-David20190506A6.313.611.261.662.351.95
HOLDAdvisorShare20190506ETF6.03
HOLIHollsys Auto20190506A19.0365.26-9.36-5.7774.6171.03
HOLXHologic Inc20190506A4.358.37-0.594.828.973.55
HOMBHome BancSha20190506A7.9912.367.918.004.454.36
HOMEAt Home Grou20190506A11.907.003.413.113.593.88
HOMZHoya Capital20190506ETF20.02137.41102.48114.5834.9422.83
HONHoneywell In20190506A2.581.320.020.211.301.11
HONEHarborOne Ba20190506A23.6014.0910.5310.983.563.11
HOOKHOOKIPA Phar20190506A69.6759.8527.3027.5432.5532.31
HOPEHope Bancorp20190506A9.338.651.302.037.356.63
HOTHHoth Therape20190506A908.93229.94220.89220.899.059.05
HOVHovnanian En20190506A57.7727.4112.0215.0915.3912.32
HPHelmerich &20190506A8.814.641.182.083.462.56
HPEHewlett Pack20190506A6.654.831.832.223.002.61
HPPHudson Pacif20190506A5.962.851.381.471.471.38
HPQHP Inc.20190506A5.283.930.441.223.492.71
HPRHighPoint Re20190506A39.9729.949.0012.0920.9317.84
HQYHealthEquity20190506A26.0813.128.048.365.094.76
HRHealthcare R20190506A5.9410.481.160.929.339.57
HRBH&R Block, I20190506A4.093.031.451.631.581.40
HRCHILL-ROM HOL20190506A11.194.191.411.892.792.30
HRIHerc Holding20190506A32.5220.3915.1411.375.259.02
HRLHormel Foods20190506A3.163.000.891.012.111.99
HROWHarrow Healt20190506A141.8389.9939.4952.0150.5037.98
HRTGHERITAGE INS20190506A28.9112.097.798.124.303.97
HRTXHeron Therap20190506A15.698.69-1.440.5110.138.18
HRZNHorizon Tech20190506A16.8610.607.347.653.262.95
HSCHarsco Corpo20190506A14.276.602.442.754.163.86
HSCZiShares Curr20190506ETF20.8014.094.3210.049.774.06
HSDTHelius Medic20190506A134.16114.49129.04102.28-14.5612.20
HSICHenry Schein20190506A5.5512.323.305.029.027.30
HSIIHeidrick & S20190506A27.4223.528.939.5514.5913.97
HSKAHeska Corp20190506A68.1232.7122.0422.8310.679.88
HSONHudson Globa20190506A199.16222.18147.22147.5174.9774.68
HSPXGlobal X S&P20190506ETF23.7587.8529.6953.3058.1634.56
HSTHost Hotels20190506A5.127.253.421.823.845.45
HSTMHealthStream20190506A32.4820.166.036.7614.1413.40
HSYThe Hershey20190506A3.401.940.320.851.621.09
HTHersha Hospi20190506A12.558.363.813.944.584.43
HTAHEALTHCARE T20190506A4.143.891.201.352.692.54
HTABHartford Sch20190506ETF96.6232.2232.2232.220.000.00
HTBIHomeTrust Ba20190506A88.0750.0444.6344.525.415.52
HTBKHeritage Com20190506A28.2719.654.955.0214.7614.66
HTBXHeat Biologi20190506A141.6094.6086.0486.448.558.16
HTGCHercules Cap20190506A8.488.552.285.236.273.31
HTGMHTG Molecula20190506A77.3778.8351.9848.5926.8430.24
HTHHILLTOP HOLD20190506A10.714.641.692.272.962.37
HTLDHeartland Ex20190506A13.9815.28-1.080.0916.3615.19
HTLFHeartland Fi20190506A50.0916.537.307.789.228.74
HTRBHartford Tot20190506ETF159.3273.2673.2673.260.000.00
HTUSHull Tactica20190506ETF47.3131.9826.3126.315.675.67
HTZHertz Global20190506A10.217.322.543.454.783.86
HUBBHubbell Inco20190506A13.527.683.475.604.212.08
HUBGHUB Group In20190506A19.145.80-0.370.376.175.43
HUBSHUBSPOT, INC20190506A16.4811.489.728.461.763.02
HUDHudson Ltd.20190506A42.6322.9810.5815.2012.407.77
HUMHumana Inc.20190506A10.203.892.232.581.661.32
HUNHuntsman Cor20190506A6.854.861.090.653.774.21
HURCHurco Cos In20190506A129.6167.3150.3959.3116.928.00
HURNHuron Consul20190506A47.3326.5313.9114.1612.6212.37
HUSAHouston Amer20190506A59.2789.95-26.2561.69116.2028.26
HUSEStrategy Sha20190506ETF23.3212.5510.038.432.524.12
HUSVFirst Trust20190506ETF8.223.373.373.240.000.13
HVBCHV Bancorp,20190506A131.70120.8624.9924.9995.8695.86
HVTHaverty Furn20190506A19.819.333.844.205.495.13
HVTAHaverty Furn20190506A113.64107.88107.88107.880.000.00
HWBKHawthorn Ban20190506A220.50140.8492.99119.5747.8521.27
HWCHancock Whit20190506A15.3610.363.056.327.314.04
HWCCHouston Wire20190506A149.6782.3544.1943.4138.1638.94
HWKNHawkins Inc20190506A115.4578.0447.5155.1430.5322.90
HXLHexcel Corpo20190506A10.676.532.443.354.093.17
HYHYSTER-YALE20190506A53.6128.2817.1117.2811.1710.99
HYDVanEck Vecto20190506ETF1.681.711.391.480.320.23
HYDBiShares Edge20190506ETF16.1415.633.336.7912.298.84
HYDWXtrackers Lo20190506ETF7.981.961.671.670.290.29
HYEMVanEck Vecto20190506ETF14.875.562.393.113.162.45
HYGiShares iBox20190506ETF1.161.201.040.970.160.22
HYGHiShares Inte20190506ETF6.847.075.205.251.871.82
HYGVFlexShares H20190506ETF16.4213.2913.2911.790.001.50
HYHGProShares Hi20190506ETF40.7525.0324.6624.660.380.38
HYIHXtrackers Hi20190506ETF84.5547.4547.4547.450.000.00
HYLBXtrackers US20190506ETF2.2613.5513.4413.480.100.07
HYLDHigh Yield E20190506ETF27.3748.4519.0420.3229.4128.13
HYLSFirst Trust20190506ETF5.334.190.881.083.323.11
HYLVIQ S&P High20190506ETF17.128.048.108.07-0.05-0.03
HYMBSPDR Nuveen20190506ETF5.315.725.335.270.390.45
HYNDWisdomTree T20190506ETF86.9158.2058.1258.120.080.08
HYREHyreCar Inc.20190506A88.4140.2520.0819.3520.1820.90
HYSPIMCO 0-5 Ye20190506ETF2.295.535.085.140.440.39
HYUPXtrackers Hi20190506ETF13.2110.3310.3310.330.000.00
HYXEiShares iBox20190506ETF18.4219.3019.5719.30-0.280.00
HYXUiShares Glob20190506ETF15.9414.5514.5514.550.000.00
HYZDWisdomTree T20190506ETF41.1121.9121.3121.580.590.33
HZNHorizon Glob20190506A105.7157.314.8012.3552.5144.96
HZNPHorizon Ther20190506A11.467.352.183.375.173.97
HZOMarineMax, I20190506A21.279.063.093.495.985.57
IINTELSAT S.20190506A13.668.985.063.993.924.99
IACIAC/InterAct20190506A18.637.704.164.493.563.07
IAGIAMGold Corp20190506A33.9227.758.519.5519.2018.15
IAGGiShares Core20190506ETF3.232.602.372.440.220.16
IAIiShares U.S.20190506ETF6.5835.996.686.4729.3129.53
IAKiShares U.S.20190506ETF8.4121.64-2.682.4024.3219.24
IARTIntegra Life20190506A16.005.061.271.753.793.31
IATiShares U.S.20190506ETF3.236.410.330.566.085.86
IAUFiShares Gold20190506ETF28.0531.4131.4131.410.000.00
IBBiShares Nasd20190506ETF4.713.241.952.181.291.06
IBCEiShares iBon20190506ETF20.68
IBCPIndependent20190506A25.5714.003.073.7810.9310.23
IBDInspire Corp20190506ETF41.9216.7810.5910.586.196.20
IBDDiShares iBon20190506ETF26.099.379.379.370.000.00
IBDLiShares iBon20190506ETF4.007.971.286.766.701.22
IBDMiShares iBon20190506ETF4.161.771.671.660.100.11
IBDNiShares iBon20190506ETF6.0762.130.720.7661.4161.37
IBDOiShares iBon20190506ETF4.87228.9117.4316.28211.47212.63
IBDPiShares iBon20190506ETF7.577.076.696.720.380.34
IBDQiShares iBon20190506ETF5.553.632.902.910.730.72
IBDRiShares iBon20190506ETF10.668.227.488.160.740.07
IBDSiShares iBon20190506ETF11.614.342.532.661.811.68
IBDTiShares iBon20190506ETF17.2310.7511.239.31-0.481.44
IBIOiBio, Inc.20190506A261.92182.03182.04182.04-0.01-0.01
IBKCIBERIABANK C20190506A17.497.373.333.354.054.03
IBKRInteractive20190506A15.3613.6910.9912.322.711.38
IBMInternationa20190506A2.322.470.020.402.452.06
IBMIiShares iBon20190506ETF7.777.697.697.690.000.00
IBMJiShares iBon20190506ETF4.543.753.733.720.020.03
IBMKiShares iBon20190506ETF7.414.532.572.961.961.57
IBMLiShares iBon20190506ETF16.878.728.758.75-0.04-0.04
IBMMiShares iBon20190506ETF7.294.084.184.18-0.03-0.03
IBMNiShares iBon20190506ETF13.875.645.645.640.000.00
IBMOiShares iBon20190506ETF11.9011.2313.8713.87-2.64-2.64
IBMPiShares iBon20190506ETF16.8755.3855.3855.380.000.00
IBMQiShares iBon20190506ETF11.6455.3655.3655.360.000.00
IBNDSPDR Bloombe20190506ETF40.5310.9110.9310.92-0.02-0.01
IBOCInternationa20190506A17.056.892.080.434.816.47
IBPINSTALLED BU20190506A28.2113.607.347.956.275.66
IBTXIndependent20190506A17.937.431.73-1.775.719.21
IBUYAmplify Onli20190506ETF11.8821.3813.1612.048.229.34
ICADIcad Inc20190506A281.23184.15-122.63-104.35306.78288.50
ICBKCounty Banco20190506A128.6485.3059.1862.9826.1222.32
ICCCImmucell Cor20190506A302.73107.2172.1072.1035.1135.11
ICCHICC Holdings20190506A256.59146.31146.31146.310.000.00
ICD