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 Avg20190507A8.155.432.172.623.272.81
ETF_AvgVW ETF Avg20190507ETF1.9811.1310.2810.320.890.85
ETN_AvgVW ETN Avg20190507ETN16.7813.559.509.764.073.82
AAgilent Tech20190507A4.252.430.700.921.731.51
AAAlcoa Corpor20190507A5.144.181.631.782.542.39
AAAUPerth Mint P20190507ETF7.807.487.487.480.000.00
AADRAdvisorShare20190507ETF20.8715.6114.9314.950.670.65
AALAmerican Air20190507A3.393.401.011.012.392.39
AAMCAltisource A20190507A735.51297.04159.80185.93137.24111.11
AAMEAtlantic Ame20190507A671.16596.70547.23547.2349.4649.46
AANAaron's, Inc20190507A21.536.983.813.893.173.09
AAOIApplied Opto20190507A17.8111.361.352.8310.008.53
AAPADVANCE AUTO20190507A7.223.972.202.551.781.43
AAPLApple Inc.20190507A1.251.060.350.100.710.95
AATAMERICAN ASS20190507A20.947.431.463.035.974.41
AAUAlmaden Mine20190507A74.3590.2397.1797.16-6.93-6.93
AAWWAtlas Air Wo20190507A29.2922.8110.7814.2812.038.53
AAXJiShares MSCI20190507ETF1.485.823.773.812.072.03
AAXNAxon Enterpr20190507A21.756.903.204.113.702.79
ABAllianceBern20190507A13.935.803.003.762.802.04
ABBVABBVIE INC.20190507A3.141.890.760.811.121.08
ABCAmerisourceB20190507A6.466.881.221.515.675.37
ABCBAmeris Banco20190507A14.589.970.964.639.015.33
ABEOAbeona Thera20190507A33.7421.934.645.9917.2915.94
ABGAsbury Autom20190507A29.2213.368.899.194.474.17
ABIOARCA biophar20190507A135.4074.7145.5256.9029.1917.82
ABMABM Industri20190507A18.966.971.061.435.915.54
ABMDAbiomed Inc20190507A15.917.432.913.264.524.17
ABRArbor Realty20190507A8.047.872.443.345.454.55
ABTAbbott Labor20190507A3.212.701.821.590.871.11
ABTXAllegiance B20190507A38.2616.968.099.768.877.20
ABUSArbutus Biop20190507A79.6168.8239.4953.2129.3315.61
ACAssociated C20190507A360.52272.24267.23268.775.013.48
ACAArcosa, Inc.20190507A27.089.533.193.976.345.56
ACADAcadia Pharm20190507A21.0319.745.0214.5114.725.23
ACAMAcamar Partn20190507A2495.23
ACBAurora Canna20190507A11.5611.377.046.294.335.09
ACBIAtlantic Cap20190507A25.7611.983.735.158.256.82
ACCAmerican Cam20190507A7.554.701.922.182.782.52
ACCOAcco Brands20190507A14.3210.524.304.496.216.02
ACERAcer Therape20190507A81.7544.6733.8137.0210.867.65
ACESALPS Clean E20190507ETF47.0632.5528.8031.493.741.06
ACGLArch Capital20190507A4.8211.60-0.421.7312.029.89
ACHCAcadia Healt20190507A12.6412.571.061.3911.5111.18
ACHVAchieve Life20190507A87.16184.4213.8114.11170.61170.31
ACIAAcacia Commu20190507A19.5312.389.209.213.183.17
ACIUAC Immune SA20190507A79.8873.852.215.5671.6568.29
ACIWACI Worldwid20190507A14.1912.910.570.7412.3412.17
ACLSAxcelis Tech20190507A22.348.464.084.354.394.11
ACMAecom20190507A9.406.76-0.292.317.054.45
ACMRACM Research20190507A96.5553.8226.4028.5127.4225.31
ACNAccenture PL20190507A4.352.47-0.100.102.562.37
ACNBACNB Corp20190507A177.78118.48118.48118.480.000.00
ACORAcorda Thera20190507A31.2024.445.116.5119.3317.93
ACREAres Commerc20190507A10.237.614.605.633.011.98
ACRSAclaris Ther20190507A41.9729.5512.7013.7416.8515.81
ACRXAcelRx Pharm20190507A27.9623.3012.4312.9710.8710.31
ACSGXtrackers MS20190507ETF33.26
ACSIAmerican Cus20190507ETF13.617.948.006.93-0.061.01
ACSTAcasti Pharm20190507A104.5485.3250.2751.3035.0534.03
ACTAdvisorShare20190507ETF33.5433.3631.6731.671.691.68
ACTGAcacia Resea20190507A50.9757.7324.6425.0633.0932.67
ACUAcme United20190507A291.45110.3163.7578.8146.5631.50
ACWFiShares Edge20190507ETF22.4214.2611.9112.462.351.80
ACWIiShares MSCI20190507ETF1.391.05-0.180.181.240.87
ACWViShares Edge20190507ETF3.752.291.822.040.470.26
ACWXiShares MSCI20190507ETF2.191.950.180.411.771.54
ACYAeroCentury20190507A594.10
ADBEAdobe Inc.20190507A5.494.17-0.690.574.853.60
ADCAgree Realty20190507A11.118.182.041.876.156.31
ADESAdvanced Emi20190507A24.9725.708.809.3016.9016.40
ADIAnalog Devic20190507A4.743.010.380.382.632.64
ADILAdial Pharma20190507A230.34165.7964.1080.28101.6985.51
ADMArcher Danie20190507A2.613.361.871.971.491.40
ADMAADMA Biologi20190507A54.6331.1726.1927.144.984.03
ADMPAdamis Pharm20190507A68.3661.1826.3629.1034.8232.08
ADMSAdamas Pharm20190507A28.0919.672.316.7117.3712.96
ADNTAdient plc O20190507A13.129.151.074.858.094.31
ADPAutomatic Da20190507A4.774.540.560.783.983.76
ADREInvesco BLDR20190507ETF40.3718.1917.8318.100.360.08
ADROAduro Biotec20190507A46.8637.6110.0211.3127.6026.34
ADSAlliance Dat20190507A11.664.762.572.312.202.45
ADSKAutodesk Inc20190507A7.533.611.311.542.302.07
ADSWAdvanced Dis20190507A3.534.481.901.892.592.59
ADTADT Inc.20190507A14.6511.564.014.747.556.81
ADTNAdtran Inc20190507A19.8611.09-0.160.8011.2510.29
ADUSAddus HomeCa20190507A88.5132.695.2214.5227.4718.17
ADVMAdverum Biot20190507A36.1822.035.546.3216.5015.72
ADXSAdvaxis, Inc20190507A84.4661.2439.8344.2521.4116.99
AEAdams Resour20190507A265.43190.23180.58190.239.650.00
AEEAmeren Corpo20190507A4.122.760.931.001.831.76
AEGNAegion Corp20190507A29.7627.3117.794.819.5322.51
AEHRAehr Test Sy20190507A125.0982.1768.1767.3214.0114.86
AEISAdvanced Ene20190507A32.0417.634.625.7213.0111.91
AELAmerican Equ20190507A15.247.282.843.264.454.03
AEMAgnico Eagle20190507A3.732.480.480.922.001.56
AEMDAETHLON MEDI20190507A525.62399.23369.06369.0130.1730.21
AEOAmerican Eag20190507A5.034.591.901.742.702.86
AEPAmerican Ele20190507A1.861.360.830.700.530.66
AERAercap Holdi20190507A7.683.320.260.773.062.55
AERIAerie Pharma20190507A37.9517.669.4510.608.227.07
AESAES Corporat20190507A7.025.211.091.584.123.63
AEYADDvantage T20190507A187.01163.06131.25131.2531.8031.80
AEYEAudioEye, In20190507A196.65124.6082.5384.2242.0740.38
AEZSAeterna Zent20190507A53.2853.8715.1918.6838.6835.19
AFCAllied Capit20190507A39.8929.1527.3027.301.851.85
AFGAmerican Fin20190507A10.655.271.401.493.873.78
AFHAtlas Financ20190507A108.58101.3673.7675.0327.6026.33
AFIArmstrong Fl20190507A27.119.292.223.337.065.96
AFIFAnfield Univ20190507ETF23.8018.8318.7818.830.050.00
AFINAmerican Fin20190507A23.7919.017.987.8311.0211.17
AFKVanEck Vecto20190507ETF47.0548.1018.9519.5029.1528.59
AFLAflac Inc.20190507A2.414.790.340.584.464.22
AFMDAffimed N.V.20190507A40.6225.667.237.6218.4318.03
AFTYPacer CSOP F20190507ETF26.7723.8520.9122.692.931.15
AGFIRST MAJEST20190507A17.0114.355.886.938.467.41
AGCOAGCO Corpora20190507A10.366.354.184.832.171.53
AGEAgeX Therape20190507A106.6553.866.7523.9547.1129.91
AGENAgenus Inc.20190507A43.1336.1124.8423.1911.2712.92
AGFSAgroFresh So20190507A77.2545.5032.7635.0712.7910.47
AGGiShares Core20190507ETF0.920.610.450.480.160.12
AGGPIQ Enhanced20190507ETF16.8514.1111.6811.762.442.35
AGGYWisdomTree Y20190507ETF9.739.269.259.300.02-0.03
AGIAlamos Gold20190507A22.4618.998.269.5510.729.43
AGIOAgios Pharma20190507A31.5310.541.422.239.138.31
AGLEAeglea BioTh20190507A83.8537.924.285.4533.6532.47
AGMFederal Agri20190507A90.1345.6329.6037.1016.028.52
AGMAFederal Agri20190507A198.80201.77182.54182.5419.2319.23
AGMHAGM Group Ho20190507A570.79257.27180.21184.5577.0672.72
AGNAllergan plc20190507A9.015.441.883.173.562.27
AGNCAGNC Investm20190507A5.704.621.732.022.892.60
AGNDWisdomTree T20190507ETF58.9332.0832.0832.080.000.00
AGOAssured Guar20190507A8.017.603.684.383.923.23
AGRAvangrid, In20190507A7.773.12-0.181.093.292.03
AGROADECOAGRO S.20190507A27.4918.214.775.1113.4313.09
AGRXAgile Therap20190507A145.42155.4568.5271.7586.9283.70
AGSPlayAGS, Inc20190507A25.2411.041.574.919.476.13
AGTiShares MSCI20190507ETF30.6629.6419.3419.3410.3010.30
AGTCApplied Gene20190507A133.90173.8052.3756.51121.43117.30
AGXArgan, Inc20190507A32.8822.888.8911.6513.9911.24
AGYSAgilysys, In20190507A35.6319.247.247.4112.0111.84
AGZiShares Agen20190507ETF3.125.252.315.132.930.11
AGZDWisdomTree T20190507ETF57.1816.4016.4016.400.000.00
AHCA.H. Belo Co20190507A73.4358.9538.9942.2519.9616.70
AHHArmada Hoffl20190507A15.997.661.754.125.913.54
AHPIAllied Healt20190507A83.8743.1741.3441.341.831.83
AHTAshford Hosp20190507A19.5015.999.199.066.766.91
AIArlington As20190507A14.1312.452.994.489.467.97
AIAiShares Asia20190507ETF19.469.815.786.984.032.83
AIEQAI Powered E20190507ETF33.7528.3723.6122.704.765.68
AIGAmerican Int20190507A3.273.550.881.562.671.99
AIHSSenmiao Tech20190507A271.15170.71121.05135.0849.6635.63
AIIQAI Powered I20190507ETF34.2420.1020.1020.100.000.00
AIMCAltra Indust20190507A16.1753.74-16.44-14.1370.1867.87
AIMTAimmune Ther20190507A18.7012.839.409.163.433.67
AINAlbany Inter20190507A38.9315.158.609.656.555.50
AINCAshford Inc.20190507A103.1970.9461.0764.499.876.45
AINVApollo Inves20190507A15.2820.9317.4217.813.513.26
AIQGlobal X Fut20190507ETF41.8626.2522.9723.363.282.89
AIRAAR Corp.20190507A23.237.782.613.095.174.68
AIRGAirgain, Inc20190507A60.6635.1010.8111.0624.2924.04
AIRIAir Industri20190507A263.89203.08203.08203.080.000.00
AIRRFirst Trust20190507ETF30.7210.076.447.803.642.27
AIRTAir T Inc20190507A330.84173.42165.18163.988.249.44
AITApplied Indu20190507A28.799.834.354.395.485.44
AIVApartment In20190507A4.212.300.550.601.751.70
AIZAssurant, In20190507A12.276.412.672.863.743.55
AJGArthur J. Ga20190507A5.233.400.490.412.913.00
AJRDAerojet Rock20190507A12.505.403.432.821.972.58
AJXGreat Ajax C20190507A20.489.485.186.214.303.28
AKAMAkamai Techn20190507A4.624.03-1.151.785.182.25
AKBAAkebia Thera20190507A27.7021.2910.4712.7310.838.56
AKCAAkcea Therap20190507A63.6437.3012.9622.4224.3514.89
AKERAkers Biosci20190507A111.3276.8364.6965.6512.1411.18
AKGAsanko Gold20190507A167.71143.32136.06137.197.256.13
AKRAcadia Realt20190507A12.1316.4212.3612.874.063.55
AKRXAkorn, Inc.20190507A30.6131.938.144.3923.8127.56
AKTSAKOUSTIS TEC20190507A29.7527.967.8813.4320.0814.53
ALAir Lease Co20190507A8.603.740.951.202.792.54
ALACAlberton Acq20190507A29.96
ALBAlbemarle Co20190507A6.253.441.671.601.771.84
ALBOAlbireo Phar20190507A103.4554.8035.2836.9519.5117.85
ALCAlcon Inc. O20190507A6.653.581.281.902.301.68
ALCOAlico Inc20190507A172.8294.7160.2666.0434.4428.67
ALDXAldeyra Ther20190507A49.2628.4914.9515.1313.5413.37
ALEALLETE, Inc.20190507A11.656.50-0.34-0.066.846.55
ALECAlector, Inc20190507A138.4981.9866.1567.5815.8314.40
ALEXAlexander &20190507A18.046.768.364.59-1.602.17
ALFAAlphaClone A20190507ETF24.5016.0110.107.925.918.09
ALGAlamo Group,20190507A56.8622.1113.9617.238.144.87
ALGNAlign Techno20190507A14.689.022.504.266.534.76
ALGRAllegro Merg20190507A18.578.928.928.920.000.00
ALGTAllegiant Tr20190507A40.8315.284.025.1811.2610.10
ALIMAlimera Scie20190507A229.75116.17104.62108.2111.557.96
ALJJALJ Regional20190507A264.72285.86269.48269.4816.3716.37
ALKAlaska Air G20190507A6.884.280.741.133.543.15
ALKSAlkermes Inc20190507A14.6811.322.663.338.677.99
ALLThe Allstate20190507A4.382.301.451.390.850.91
ALLEAllegion Pub20190507A7.283.512.572.540.940.98
ALLKAllakos Inc.20190507A142.7639.6927.9930.6911.709.00
ALLOAllogene The20190507A76.9430.2527.2730.882.98-0.62
ALLTAllot Ltd. O20190507A53.5734.4211.4211.6623.0022.76
ALLYAlly Financi20190507A3.463.320.660.752.662.57
ALNAAllena Pharm20190507A180.3978.5938.3840.5940.2138.00
ALNYAlnylam Phar20190507A14.326.592.683.063.913.52
ALOAlio Gold In20190507A78.1172.9271.4871.491.441.43
ALOTAstroNova, I20190507A116.8153.2748.0950.835.182.44
ALPNAlpine Immun20190507A173.8656.9557.1357.13-0.18-0.18
ALRMAlarm.com Ho20190507A24.9413.155.306.867.856.29
ALRNAileron Ther20190507A208.82127.9791.3188.7236.6639.25
ALSKAlaska Commu20190507A100.0568.0959.1559.018.949.08
ALSNALLISON TRAN20190507A8.234.56-0.490.845.053.72
ALTAltimmune, I20190507A86.8767.7441.6140.3626.1427.39
ALTMAltus Midstr20190507A49.5626.6312.8717.9213.768.71
ALTRAltair Engin20190507A48.6223.717.998.0215.7215.69
ALTSProShares Mo20190507ETF24.61119.7116.39119.71103.310.00
ALTYGlobal X Sup20190507ETF24.7320.5420.5520.520.000.03
ALVAutoliv, Inc20190507A9.924.942.012.512.932.43
ALXNAlexion Phar20190507A10.927.622.973.354.654.27
ALYAAlithya Grou20190507A150.0522.445.554.0916.8918.35
AMAntero Midst20190507A8.647.875.034.182.843.69
AMAGAMAG Pharmac20190507A41.2828.7113.6814.6415.0314.07
AMALAmalgamated20190507A230.2283.3155.4063.0927.9120.22
AMATApplied Mate20190507A2.712.83-0.570.293.412.54
AMBAAmbarella, I20190507A28.4614.498.567.015.927.48
AMBCAmbac Financ20190507A17.7214.918.808.406.116.51
AMCAMC ENTERTAI20190507A7.716.942.722.974.223.97
AMCAiShares Russ20190507ETF12.7967.8367.1167.420.720.42
AMCIAMCI Acquisi20190507A40.5040.5340.5340.530.000.00
AMCXAMC Networks20190507A12.598.803.533.655.285.15
AMDAdvanced Mic20190507A3.763.791.041.012.762.78
AMEAmetek, Inc.20190507A5.943.341.872.441.470.90
AMEDAmedisys Inc20190507A28.8011.405.095.756.315.64
AMEHApollo Medic20190507A109.3967.3756.5759.3810.807.99
AMGAffiliated M20190507A10.4610.908.859.182.061.72
AMGNAmgen Inc20190507A4.673.40-0.120.393.523.01
AMHAMERICAN HOM20190507A4.2626.9025.4124.931.632.34
AMJJP Morgan Al20190507ETN4.159.230.030.309.399.15
AMKRAmkor Techno20190507A13.1621.040.480.4820.5620.57
AMLPAlerian MLP20190507ETF10.207.985.716.202.261.78
AMNAMN Healthca20190507A16.967.291.301.875.985.42
AMNBAmerican Nat20190507A164.7382.4062.3260.9720.0821.43
AMOTAllied Motio20190507A78.5535.2010.4213.2824.7821.92
AMPAmeriprise F20190507A9.534.883.303.511.581.37
AMPEAmpio Pharma20190507A89.7395.1252.9152.6242.2142.50
AMPHAmphastar Ph20190507A25.0315.151.484.5113.6710.64
AMRBAmerican Riv20190507A374.33150.18150.18150.180.000.00
AMRCAmeresco, In20190507A23.3113.4710.505.892.977.58
AMRHAmeri Holdin20190507A109.15107.7675.0181.0132.7526.75
AMRKA-Mark Preci20190507A488.11239.34197.47197.3241.8742.02
AMRSAmyris Inc.20190507A22.5422.540.979.0821.5713.48
AMRXAmneal Pharm20190507A20.2911.125.736.605.394.52
AMSAmerican Sha20190507A187.09198.54210.53198.54-11.980.00
AMSCAmerican Sup20190507A42.6827.359.6310.8317.7216.52
AMSFAMERISAFE, I20190507A62.5115.516.615.978.909.54
AMSWAAmerican Sof20190507A43.2759.5640.2227.9119.3431.65
AMTAmerican Tow20190507A4.743.932.201.901.742.04
AMTBAmerant Banc20190507A216.2580.1559.9367.3420.2212.81
AMTDTD Ameritrad20190507A4.664.831.582.783.252.04
AMTXAemetis, Inc20190507A139.7586.8973.2575.8813.6511.01
AMUETRACS Aleri20190507ETN17.6313.0110.089.292.933.72
AMUBETRACS Aleri20190507ETN50.99
AMWDAmerican Woo20190507A41.2318.2811.6212.806.665.48
AMZAInfraCap MLP20190507ETF17.8222.7917.0117.315.785.49
AMZNAmazon.Com I20190507A3.611.830.800.791.301.01
ANAutoNation,20190507A8.962.890.940.671.962.22
ANABAnaptysBio,20190507A95.2637.2825.0523.9012.2313.38
ANATAmerican Nat20190507A68.6022.5115.5215.026.997.49
ANDAAndina Acqui20190507A45.8210.1910.1910.190.000.00
ANDEAndersons In20190507A82.8331.5018.9921.8012.529.70
ANETArista Netwo20190507A8.694.481.101.473.373.01
ANFAbercrombie20190507A6.293.760.310.953.452.80
ANGIANGI Homeser20190507A9.266.671.581.325.105.36
ANGLVanEck Vecto20190507ETF5.075.063.143.361.921.70
ANGOAngioDynamic20190507A27.1319.501.473.5818.0315.92
ANHAnworth Mort20190507A24.3735.8028.7330.277.075.53
ANIKAnika Therap20190507A36.8117.813.534.4514.2813.37
ANIPANI Pharmace20190507A67.2026.8812.1313.4314.7513.45
ANIXAnixa Biosci20190507A85.4047.4143.4443.243.974.16
ANSSAnsys Inc20190507A11.404.451.782.692.662.00
ANTMANTHEM, INC.20190507A8.764.191.031.213.172.98
ANYSphere 3D Co20190507A166.6798.9475.1471.2523.8027.69
AOAiShares Core20190507ETF8.635.024.174.490.850.53
AOBCAmerican Out20190507A12.767.592.532.635.064.95
AOKiShares Core20190507ETF9.105.064.844.830.220.23
AOMiShares Core20190507ETF9.966.532.402.944.133.59
AONAon plc Clas20190507A6.023.030.901.462.141.58
AORiShares Core20190507ETF7.865.055.295.02-0.240.03
AOSA.O. Smith C20190507A7.114.713.222.291.492.42
AOSLAlpha and Om20190507A68.9621.439.819.8511.6211.58
APAmpco-Pittsb20190507A118.8372.2341.4541.2730.7830.96
APAApache Corpo20190507A4.463.681.581.462.102.22
APAMARTISAN PART20190507A11.644.191.602.222.591.97
APDAir Products20190507A6.002.951.541.841.411.11
APDNApplied DNA20190507A156.84140.21125.55125.5714.6514.63
APENApollo Endos20190507A294.03288.08277.70277.6410.3710.44
APHAmphenol Cor20190507A6.482.390.530.771.861.62
APHAAphria Inc.20190507A14.9817.659.9813.457.684.21
APLEApple Hospit20190507A7.165.541.811.063.734.48
APLSApellis Phar20190507A63.6227.029.5912.2117.4314.80
APMAptorum Grou20190507A489.96268.89230.90231.1537.9937.74
APOApollo Globa20190507A7.833.791.161.242.632.55
APOGApogee Enter20190507A17.8410.395.265.285.145.12
APPFAppFolio, In20190507A27.2112.485.906.316.586.17
APPNAppian Corpo20190507A18.349.662.752.786.916.87
APPSDigital Turb20190507A28.0123.8410.1410.9013.7012.94
APRNBlue Apron H20190507A33.9324.8115.3016.019.518.80
APTAlpha Pro Te20190507A68.2659.0717.8321.5341.2537.54
APTOAptose Biosc20190507A73.3151.5442.8342.838.728.72
APTSPreferred Ap20190507A17.4217.6516.0716.461.581.18
APTVAptiv PLC20190507A5.782.921.602.021.320.90
APTXAptinyx Inc.20190507A76.0863.0630.3832.5732.6830.49
APVOAptevo Thera20190507A165.09104.0568.7273.8435.3330.21
APWCAsia Pacific20190507A247.99188.66205.29205.29-16.63-16.63
APYApergy Corpo20190507A31.2217.4511.3412.036.115.42
APYXApyx Medical20190507A65.5851.2325.0325.5526.2025.68
AQBAquaBounty T20190507A94.1948.4539.8239.838.638.62
AQMSAqua Metals,20190507A85.89139.15110.48110.6828.6728.47
AQNAlgonquin Po20190507A9.328.133.774.314.363.81
AQSTAquestive Th20190507A134.6462.67-0.576.7763.2455.90
AQUAEvoqua Water20190507A11.578.835.933.872.904.97
ARANTERO RESOU20190507A12.8510.054.795.455.264.60
ARAAmerican Ren20190507A80.4239.729.6914.8630.0324.86
ARAVAravive, Inc20190507A389.74195.4145.4346.34149.98149.07
ARAYAccuray Inco20190507A29.6920.027.897.9212.1312.10
ARCARC Document20190507A102.7486.9839.5739.9747.4147.01
ARCBArcBest Corp20190507A27.0020.374.555.4115.8214.96
ARCCAres Capital20190507A5.777.861.151.326.746.57
ARCEArco Platfor20190507A350.15225.51171.02165.0254.4960.49
ARCHArch Coal, I20190507A25.7412.844.546.238.306.61
ARCOARCOS DORADO20190507A25.3913.843.192.9010.6510.94
ARCTArcturus The20190507A195.20109.0665.3262.7943.7446.27
ARDArdagh Group20190507A34.4116.539.029.047.517.49
ARDSAridis Pharm20190507A782.81120.1074.7274.7245.3845.38
ARDXArdelyx, Inc20190507A75.2942.3823.6124.8318.7717.55
AREAlexandria R20190507A9.544.241.231.563.012.68
ARECAMERICAN RES20190507A1130.691292.681261.741261.7430.9430.94
ARESAres Managem20190507A10.515.001.552.173.452.83
ARGOArgo Group I20190507A33.8116.8910.7011.816.195.07
ARGTGlobal X MSC20190507ETF32.6524.3725.5526.01-1.17-1.64
ARIAPOLLO COMME20190507A5.445.641.381.574.274.09
ARKFARK Fintech20190507ETF29.3630.9127.3830.973.53-0.06
ARKGARK Genomic20190507ETF17.1310.929.446.941.483.98
ARKKARK Innovati20190507ETF9.244.804.104.250.700.55
ARKQARK Autonomo20190507ETF17.5126.3610.408.4515.9517.91
ARKRArk Restaura20190507A463.98144.67138.02142.446.642.22
ARKWARK Next Gen20190507ETF8.657.363.684.323.683.04
ARLAmerican Rea20190507A222.76110.7437.6555.1673.0955.58
ARLOArlo Technol20190507A26.5719.078.208.6810.8710.39
ARLPAlliance Res20190507A14.0712.367.097.025.275.34
ARMKARAMARK20190507A6.175.83-1.140.776.975.08
ARNAArena Pharma20190507A25.8610.914.365.556.555.36
ARNCArconic Corp20190507A4.765.241.621.863.623.39
AROCArchrock Inc20190507A12.4210.933.873.867.067.07
AROWArrow Financ20190507A219.5077.7471.5572.686.195.06
ARPOAerpio Pharm20190507A205.59184.05155.87143.8428.1740.21
ARRARMOUR Resid20190507A5.444.990.941.674.053.32
ARTNAArtesian Res20190507A218.4862.7641.6942.1721.0720.60
ARTWArts-Way Man20190507A269.87222.76203.03209.1819.7313.58
ARVNArvinas, Inc20190507A96.8852.0923.1628.3828.9323.71
ARWArrow Electr20190507A12.705.993.623.642.382.35
ARWRArrowhead Re20190507A18.369.992.092.697.897.29
ARYAARYA Science20190507A59.1425.8225.8225.820.000.00
ASBAssociated B20190507A4.866.070.302.635.783.45
ASCARDMORE SHIP20190507A35.6717.50-5.071.8822.5815.62
ASEAGlobal X FTS20190507ETF270.3959.5759.5759.570.000.00
ASETFlexShares R20190507ETF48.7147.5847.5847.580.000.00
ASFIAsta Funding20190507A377.02269.16269.16269.160.000.00
ASGNASGN Incorpo20190507A18.827.593.003.254.594.34
ASHAshland Glob20190507A7.412.580.860.971.721.61
ASHRXtrackers Ha20190507ETF3.745.234.544.060.691.17
ASHSXtrackers Ha20190507ETF12.8019.9315.907.144.0312.78
ASHXXtrackers MS20190507ETF38.7951.4151.7651.73-0.34-0.32
ASIXAdvanSix Inc20190507A25.3710.272.332.577.947.71
ASMAvino Silver20190507A117.4469.2737.9839.1831.2930.09
ASMBAssembly Bio20190507A113.8260.3728.8932.1731.4828.20
ASNAAscena Retai20190507A79.7169.3554.1848.6315.1721.88
ASPNAspen Aeroge20190507A204.6597.5660.8862.4536.6835.11
ASPSAltisource P20190507A60.3628.792.883.9325.9124.86
ASPUASPEN GROUP,20190507A98.3273.2438.1039.8135.1433.42
ASRTAssertio The20190507A28.6720.575.145.7015.4314.87
ASRVAmeriServ Fi20190507A62.2927.7225.4732.102.25-4.38
ASTCAstrotech Co20190507A387.08305.9697.67117.30208.29188.66
ASTEAstec Indust20190507A33.9938.511.090.9437.4237.57
ASURAsure Softwa20190507A47.8325.18-1.196.4226.3618.76
ASYSAmtech Syste20190507A65.7639.4920.4322.4419.0617.04
ATAtlantic Pow20190507A44.0531.0421.9622.179.088.87
ATECAlphatec Hol20190507A114.60105.0278.4476.3626.5828.71
ATENA10 NETWORKS20190507A23.0512.497.086.965.395.52
ATESTCTest Symbol20190507A24.8713.8213.6813.680.140.14
ATESTGTEST SYMBOL20190507A23.3012.9913.0112.98-0.020.01
ATGEAdtalem Glob20190507A13.3613.410.812.1612.6011.25
ATHAthene Holdi20190507A9.217.783.695.084.102.70
ATHXAthersys, In20190507A69.8554.6740.6339.3114.0315.35
ATIAllegheny Te20190507A6.865.393.604.061.791.33
ATIFATIF Holding20190507A379.03229.97235.69235.69-5.72-5.72
ATKRAtkore Inter20190507A25.6127.9423.3124.414.633.53
ATLCAtlanticus H20190507A455.68312.24219.97293.8492.2618.40
ATLOAMES Nationa20190507A318.98105.7594.4094.4011.3611.36
ATMPiPath Select20190507ETF33.1720.8620.5520.010.320.86
ATNIATN Internat20190507A79.1140.2728.6730.4311.619.85
ATNMActinium Pha20190507A134.75128.73116.75104.9511.9823.78
ATNXAthenex, Inc20190507A33.8318.274.996.6313.2811.64
ATOAtmos Energy20190507A7.973.681.722.291.961.39
ATOMAtomera Inco20190507A185.35246.9361.9972.34185.06174.59
ATOSAtossa Thera20190507A104.5861.6250.5949.4611.0312.17
ATRAptarGroup,20190507A19.827.024.214.542.812.48
ATRAAtara Biothe20190507A75.2224.4911.8913.5112.6010.98
ATRCAtriCure, In20190507A25.3811.626.926.554.705.07
ATROAstronics Co20190507A38.6520.166.937.5813.2312.58
ATRSAntares Phar20190507A35.9635.398.346.7927.0628.62
ATSGAir Transpor20190507A21.6510.804.305.246.515.56
ATTOAtento S.A.20190507A118.9639.6222.3629.8517.259.76
ATUSAltice USA,20190507A4.434.360.651.303.723.07
ATVIActivision B20190507A2.972.811.221.021.591.79
ATXIAvenue Thera20190507A332.32203.52175.63184.2927.8819.23
AUBNAuburn Natio20190507A374.29217.03200.77201.8016.2615.23
AUDCAudioCodes L20190507A25.0017.928.206.789.7111.14
AUGAuryn Resour20190507A172.04102.0130.8529.9371.1672.08
AUMNGolden Miner20190507A150.33147.84123.46122.7524.3925.09
AUPHAurinia Phar20190507A22.3518.175.074.5513.1013.62
AUSFGlobal X Ada20190507ETF27.719.6610.7810.78-1.12-1.12
AUTOAutoWeb, Inc20190507A367.6054.3033.9552.6420.361.66
AUYYamana Gold,20190507A47.3038.6918.3624.4920.3014.16
AVAAvista Corpo20190507A8.994.561.651.772.912.79
AVAVAeroVironmen20190507A30.5720.666.506.2014.1614.46
AVBAvalonBay Co20190507A9.545.262.693.052.572.22
AVCOAvalon Globo20190507A152.4295.7869.5169.0826.2726.70
AVDAmerican Van20190507A57.0521.3211.7612.299.569.03
AVEOAVEO Pharmac20190507A37.4036.6029.2229.897.386.71
AVGOBroadcom Inc20190507A6.314.931.701.893.233.04
AVGRAvinger, Inc20190507A65.2972.6753.7056.9919.0015.74
AVIDAvid Technol20190507A43.6741.0019.3821.8321.6219.17
AVLRAvalara, Inc20190507A30.799.504.725.654.773.84
AVNSAvanos Medic20190507A34.5216.6612.9612.253.694.41
AVNWAviat Networ20190507A296.07185.39161.13162.0524.2523.33
AVROAVROBIO, Inc20190507A151.5880.8743.1149.5137.7631.36
AVTAvnet, Inc.20190507A8.784.220.030.534.193.69
AVXLAnavex Life20190507A88.6766.8143.5854.6323.2312.17
AVYAvery Dennis20190507A8.283.961.641.932.322.02
AVYAAvaya Holdin20190507A15.035.610.801.034.814.58
AWIArmstrong Wo20190507A11.955.361.362.124.003.25
AWKAmerican Wat20190507A6.464.091.552.082.542.01
AWRAmerican Sta20190507A36.7716.6411.1711.555.485.09
AWREAware Inc20190507A168.44246.22157.97160.0488.2586.18
AWTMAware Ultra-20190507ETF4.061.911.911.910.000.00
AWXAvalon Holdi20190507A345.82259.08128.83149.74130.25109.34
AXAxos Financi20190507A17.257.001.382.365.624.64
AXASAbraxas Petr20190507A79.9088.8439.4939.7249.5149.30
AXDXAccelerate D20190507A56.1128.5716.7920.5911.787.98
AXEAnixter Inte20190507A32.8510.973.715.247.265.73
AXGNAxogen, Inc.20190507A35.4318.845.877.1812.9711.66
AXGTAxovant Gene20190507A95.7687.0060.9263.9626.0823.04
AXJLWisdomTree A20190507ETF27.8815.1715.1715.170.000.00
AXLAmerican Axl20190507A8.327.243.032.644.214.60
AXNXAxonics Modu20190507A86.2347.6019.4218.6428.1828.97
AXPAmerican Exp20190507A3.051.060.380.550.680.52
AXRAMREP Corpor20190507A36.53521.56521.56521.560.000.00
AXSAxis Capital20190507A8.753.771.151.402.622.37
AXSMAxsome Thera20190507A26.4016.045.797.6410.258.40
AXTAAxalta Coati20190507A4.614.782.262.452.522.33
AXTIAXT Inc20190507A52.3530.1213.8716.6216.2513.51
AXUAlexco Resou20190507A120.2987.3459.3463.6228.0123.72
AYAtlantica Yi20190507A9.978.004.464.923.543.08
AYIAcuity Brand20190507A21.689.675.105.424.574.25
AYTUAytu BioScie20190507A122.04102.9571.5870.2331.3832.72
AYXAlteryx, Inc20190507A21.0212.505.896.046.606.46
AZOAutoZone, In20190507A13.625.661.972.843.692.82
AZPNAspen Techno20190507A14.139.312.463.156.846.16
AZREAzure Power20190507A102.9542.7054.1233.68-11.419.02
AZRXAzurRx BioPh20190507A309.67316.08326.98327.23-10.90-11.15
AZZAZZ Inc.20190507A40.3217.727.648.9010.088.82
BBarnes Group20190507A22.017.711.482.906.234.80
BABoeing Compa20190507A3.662.321.061.231.261.09
BABInvesco Taxa20190507ETF3.774.103.253.270.840.83
BACBank of Amer20190507A3.363.040.760.972.282.07
BAHBooz Allen H20190507A6.962.68-0.360.113.042.57
BALiPath Series20190507ETN26.4318.5910.6611.397.937.20
BAMBrookfield A20190507A2.252.500.800.901.701.61
BANCBanc of Cali20190507A18.7010.383.784.256.606.14
BANDBandwidth In20190507A46.5727.0326.3425.920.691.11
BANFBancfirst Co20190507A96.8918.905.677.0913.2311.81
BANRBanner Corp.20190507A20.637.180.861.496.325.69
BANXStoneCastle20190507A114.1183.6436.1636.1647.4847.48
BAPCredicorp LT20190507A15.978.274.085.614.192.67
BAPRInnovator S&20190507ETF25.5321.9520.4316.071.525.88
BASIBioanalytica20190507A278.46175.45177.80182.49-2.34-7.04
BATRALiberty Medi20190507A36.5319.328.319.4411.019.89
BATRKLiberty Medi20190507A27.8310.644.994.795.655.85
BATTAmplify Adva20190507ETF47.2841.4043.3043.30-1.90-1.90
BAXBaxter Inter20190507A4.912.961.461.671.501.29
BBBlackBerry L20190507A11.117.804.154.953.652.85
BBAXJPMorgan Bet20190507ETF6.833.221.922.681.310.54
BBBYBed Bath & B20190507A6.567.511.151.516.356.00
BBCVirtus LifeS20190507ETF45.5536.727.2032.5529.524.17
BBCAJPMorgan Bet20190507ETF5.052.891.882.061.020.82
BBCPConcrete Pum20190507A37.3156.3236.4747.0719.869.31
BBDCBarings BDC,20190507A13.134.65-0.14-0.104.774.71
BBEUJPMorgan Bet20190507ETF4.353.501.031.032.472.47
BBGIBeasley Broa20190507A129.6275.1273.9274.001.201.12
BBHVanEck Vecto20190507ETF9.596.294.524.811.771.48
BBJPJPMorgan Bet20190507ETF4.6119.5719.3619.270.230.30
BBPVirtus LifeS20190507ETF28.1724.1016.2824.347.82-0.24
BBREJPMorgan Bet20190507ETF3.087.844.854.992.992.84
BBSAJPMorgan Bet20190507ETF6.373.983.983.980.000.00
BBSIBarrett Busi20190507A90.5433.6422.7725.1510.878.49
BBUBrookfield B20190507A52.6143.9737.8138.616.165.37
BBUSJPMorgan Bet20190507ETF5.9938.7638.5138.360.250.40
BBWBuild-A-Bear20190507A62.2234.8426.4129.068.435.78
BBXBBX Capital20190507A46.6131.1611.5613.8119.6017.36
BBYBest Buy Com20190507A4.842.751.271.321.491.43
BCBrunswick Co20190507A10.344.692.483.062.211.63
BCBPBCB Bancorp20190507A130.87158.63136.4340.1222.20118.51
BCCBoise Cascad20190507A44.0222.619.5610.3713.0112.20
BCDAberdeen Sta20190507ETF14.0710.1612.8611.96-2.69-1.80
BCEBCE, Inc.20190507A2.342.131.041.211.090.92
BCEIBONANZA CREE20190507A38.4017.1611.6712.315.494.85
BCIAberdeen Sta20190507ETF11.455.413.584.371.831.04
BCLIBrainstorm C20190507A51.5827.7024.7023.453.004.24
BCMiPath Pure B20190507ETN24.1517.3119.4419.43-2.13-2.12
BCMLBayCom Corp20190507A619.19167.31167.71167.71-0.40-0.40
BCOThe Brink's20190507A16.006.270.541.325.724.94
BCOMB Communicat20190507A295.08241.82142.70142.7099.1299.12
BCORBlucora, Inc20190507A26.8020.4213.1713.987.256.43
BCOVBrightcove,20190507A30.3893.7813.8715.3879.9178.41
BCOW1895 Bancorp20190507A83.2028.4228.4228.420.000.00
BCPCBalchem Corp20190507A37.0615.766.776.648.999.12
BCRXBioCryst Pha20190507A38.2115.165.637.199.537.96
BCSFBain Capital20190507A45.0932.6430.3531.562.291.08
BCTFBancorp 34,20190507A241.529.689.689.680.000.00
BDCBelden Inc.20190507A22.219.615.906.253.703.36
BDCSUBS AG Excha20190507ETN47.4842.3988.7788.77-46.37-46.37
BDCZETRACS Wells20190507ETN32.4229.9829.9829.980.000.00
BDGEBridge Banco20190507A107.6552.1839.2241.2012.9610.98
BDLFlanigan's E20190507A609.32261.30261.30261.300.000.00
BDNBrandywine R20190507A6.755.581.732.203.863.38
BDRBlonder Tong20190507A312.59123.17116.8849.166.2974.01
BDSIBioDelivery20190507A35.9720.8911.9813.188.917.73
BDXBecton, Dick20190507A7.563.702.282.251.421.45
BEBloom Energy20190507A42.3030.149.8715.6320.2714.51
BEATBioTelemetry20190507A22.8911.015.085.485.935.57
BECNBeacon Roofi20190507A13.3414.073.663.8710.4110.19
BELFABel Fuse Inc20190507A669.77
BELFBBel Fuse Inc20190507A282.91180.45163.17163.6917.2816.76
BENFranklin Res20190507A3.552.560.940.811.621.75
BEPBrookfield R20190507A6.805.322.712.842.612.48
BERYBerry Global20190507A7.423.402.442.140.961.26
BFABrown-Forman20190507A40.0318.0514.7215.183.322.87
BFBBrown-Forman20190507A6.332.36-0.310.132.682.23
BFAMBRIGHT HORIZ20190507A17.487.722.533.815.193.91
BFCBank First C20190507A371.81190.08155.99158.6134.0931.47
BFINBankFinancia20190507A72.2027.4121.8325.885.581.53
BFITGlobal X Hea20190507ETF171.62100.05100.05100.050.000.00
BFORBarron's 40020190507ETF11.939.65-0.241.149.898.50
BFSSaul Centers20190507A71.6832.1415.9518.5216.1913.62
BFSTBusiness Fir20190507A136.4467.5765.2065.352.372.21
BGBunge Limite20190507A4.722.850.871.101.991.75
BGCPBGC Partners20190507A21.0824.3211.5112.8112.8111.54
BGFVBig 5 Sporti20190507A60.6846.2532.1534.5014.1011.75
BGGBriggs & Str20190507A19.1310.053.844.826.225.24
BGIBirks Group20190507A591.60579.30570.54570.868.768.44
BGRNiShares Glob20190507ETF22.5218.3118.3118.310.000.00
BGSB&G Foods, I20190507A6.714.991.802.603.192.39
BGSFBG Staffing20190507A106.1953.7236.4244.3417.309.37
BHBiglari Hold20190507A55.6937.3720.5223.8416.8513.53
BHABiglari Hold20190507A2.863.18
BHBBar Harbor B20190507A325.04126.70116.43118.8910.277.82
BHCBausch Healt20190507A5.495.072.021.883.063.20
BHEBenchmark El20190507A12.376.342.142.424.213.92
BHFBrighthouse20190507A9.286.000.291.315.714.69
BHLBBerkshire Hi20190507A16.076.061.952.464.123.61
BHRBraemar Hote20190507A33.8921.809.2611.8912.549.91
BHTGBioHiTech Gl20190507A123.4074.0274.0274.020.000.00
BHVNBiohaven Pha20190507A43.1112.738.138.494.604.23
BIBProShares Ul20190507ETF14.9912.528.828.423.704.10
BIBLInspire 10020190507ETF36.7111.398.1810.923.210.47
BICKFirst Trust20190507ETF101.5594.3393.2093.201.131.13
BIGBig Lots, In20190507A9.643.770.881.152.892.62
BIIBBiogen Inc.20190507A6.414.030.170.263.863.76
BILSPDR Bloombe20190507ETF1.090.940.940.940.000.00
BIMIBOQI Interna20190507A183.00128.4456.6757.9071.7770.54
BIOBio-Rad Labo20190507A41.7217.3410.5711.366.785.98
BIOBBio-Rad Labo20190507A110.78114.71114.71114.710.000.00
BIOCBiocept, Inc20190507A101.0169.5937.3453.0332.2516.56
BIOLBiolase, Inc20190507A309.16139.69120.77128.8318.9210.85
BIOXBioceres Cro20190507A689.72520.14230.80230.80289.35289.35
BIPBrookfield I20190507A6.844.133.533.210.610.92
BISProShares Ul20190507ETF22.2413.749.319.454.434.29
BIVVanguard Int20190507ETF1.311.480.840.910.640.58
BIZDVanEck Vecto20190507ETF34.5915.6813.6913.681.992.00
BJBJs Wholesal20190507A21.948.892.003.416.895.48
BJANInnovator S&20190507ETF28.7722.3822.8522.38-0.470.00
BJKVanEck Vecto20190507ETF49.2385.5675.2279.7410.345.82
BJRIBJ's Restaur20190507A12.826.452.012.754.443.70
BJULInnovator S&20190507ETF9.0226.4930.3726.48-3.890.01
BKBank of New20190507A2.273.221.591.781.631.44
BKCCBlackRock Ca20190507A18.6716.872.501.8414.3815.04
BKDBrookdale Se20190507A16.0211.763.905.727.866.04
BKEThe Buckle,20190507A12.988.012.092.975.925.04
BKEPBlueknight E20190507A90.6865.0438.6839.0426.3626.00
BKFiShares MSCI20190507ETF13.3314.3610.6911.513.672.85
BKHBlack Hills20190507A10.783.490.881.082.622.42
BKIBlack Knight20190507A12.613.651.431.602.222.04
BKLNInvesco Seni20190507ETF4.363.122.022.221.040.91
BKNGBooking Hold20190507A14.067.994.515.673.402.21
BKSCBank of Sout20190507A467.07399.74399.74399.740.000.00
BKTIBK Technolog20190507A42.5545.0942.7438.432.356.66
BKUBankunited,20190507A7.043.450.510.402.943.05
BKYIBIO-key Inte20190507A214.69235.59144.18136.3791.4199.22
BLBlackLine, I20190507A22.9214.819.4410.155.374.67
BLBDBlue Bird Co20190507A42.1716.352.072.8014.2713.55
BLCMBellicum Pha20190507A64.0039.6142.0131.41-2.408.22
BLCNReality Shar20190507ETF59.5931.1437.5137.51-6.37-6.37
BLDPBallard Powe20190507A30.4529.6218.6912.4410.9417.19
BLDRBuilders Fir20190507A7.357.69-0.570.608.267.11
BLESInspire Glob20190507ETF108.5549.9149.9149.910.000.00
BLFSBioLife Solu20190507A70.4644.0814.4915.1829.5928.90
BLHYVirtus Newfl20190507ETF74.7339.3439.3439.340.000.00
BLINBridgeline D20190507A81.9865.2024.3024.2340.9040.98
BLKBlackrock, I20190507A10.995.733.724.312.001.42
BLKBBlackbaud, I20190507A28.3810.074.115.405.974.56
BLLBall Corpora20190507A3.552.260.310.771.951.49
BLMNBloomin' Bra20190507A6.745.56-0.180.375.755.19
BLNKBlink Chargi20190507A59.7449.5237.1439.1312.3810.39
BLOKAmplify Tran20190507ETF19.3421.0710.7313.4710.347.59
BLPHBellerophon20190507A133.65123.26112.07110.1811.1913.08
BLUEbluebird bio20190507A31.6211.606.757.274.854.33
BLVVanguard Lon20190507ETF3.542.942.342.600.600.34
BLXBanco Latino20190507A32.7115.977.978.938.007.04
BMCHBMC Stock Ho20190507A14.2412.194.145.538.046.65
BMIBadger Meter20190507A25.078.753.513.865.244.89
BMLPDorsey Wrigh20190507ETF286.08244.59111.5746.79133.03197.80
BMOBank of Mont20190507A1.803.441.982.161.461.28
BMRABIOMERICA IN20190507A485.1285.6785.6785.670.000.00
BMRCBank of Mari20190507A80.5331.377.188.0624.1923.30
BMRNBioMarin Pha20190507A9.784.541.131.273.413.28
BMTCBryn Mawr Ba20190507A38.9581.6217.6917.6763.9363.95
BMYBristol-Myer20190507A2.192.831.181.181.661.66
BNDVanguard Tot20190507ETF1.240.920.850.860.080.06
BNDCFlexShares C20190507ETF21.3623.8710.3221.1613.552.71
BNDWVanguard Tot20190507ETF8.258.679.778.67-1.100.00
BNDXVanguard Tot20190507ETF1.791.121.061.050.060.07
BNEDBarnes & Nob20190507A32.2326.5810.9512.9915.6313.58
BNFTBenefitfocus20190507A21.1226.5923.3423.553.253.04
BNGOBionano Geno20190507A337.57291.42264.56264.5626.8626.86
BNKDMicroSectors20190507ETN40.41
BNKOMicroSectors20190507ETN34.15
BNKUMicroSectors20190507ETN44.31
BNKZMicroSectors20190507ETN27.91
BNSBank of Nova20190507A1.902.491.271.361.221.13
BNSOBonso Electr20190507A1150.28
BOCHBank of Comm20190507A100.4231.2423.0723.458.177.80
BOCTInnovator S&20190507ETF22.6117.0114.8710.212.156.80
BOHBank of Hawa20190507A20.019.673.783.505.896.17
BOKFBOK Financia20190507A18.287.533.423.684.113.86
BOMNBoston Omaha20190507A156.9279.3968.0169.7411.379.65
BONDPIMCO Active20190507ETF2.041.090.450.560.650.54
BOOMDMC Global I20190507A36.1813.297.678.275.625.02
BOOTBoot Barn Ho20190507A14.636.682.182.514.504.17
BOSCB.O.S. Bette20190507A230.20162.57149.09149.0913.4813.48
BOSSGlobal X Fou20190507ETF219.26135.75115.99113.5519.7622.19
BOTJBank of the20190507A555.56563.42563.42563.420.000.00
BOTZGlobal X Fun20190507ETF4.835.743.012.332.733.41
BOUTInnovator IB20190507ETF63.6336.1936.0837.130.11-0.95
BOXBOX, INC.20190507A7.075.002.602.572.402.43
BOXLBoxlight Cor20190507A120.6169.5262.5959.966.939.56
BPFHBoston Priva20190507A13.2519.560.030.4919.5319.07
BPMCBlueprint Me20190507A45.5319.259.229.8110.039.43
BPMPBP Midstream20190507A22.6012.877.1814.265.70-1.39
BPMXBioPharmX Co20190507A128.3898.9884.1390.8914.858.08
BPOPPopular Inc20190507A11.136.991.942.565.054.43
BPRNThe Bank of20190507A131.4543.2447.1247.05-3.87-3.81
BPTBP Prudhoe B20190507A39.3021.2010.6611.1610.5510.04
BPTHBio-Path Hol20190507A83.4852.5131.1831.2821.3221.23
BPYBrookfield P20190507A5.185.452.372.303.093.15
BRBroadridge F20190507A9.093.942.042.291.911.66
BRCBrady Corpor20190507A14.525.492.352.823.142.68
BREWCraft Brew A20190507A31.1620.405.616.7814.7913.62
BRFVanEck Vecto20190507ETF54.6526.0926.6929.10-0.60-3.01
BRGBluerock Res20190507A22.1413.091.472.5111.6310.58
BRIDBridgford Fo20190507A432.11301.42262.01285.5539.4115.87
BRKABerkshire Ha20190507A0.010.050.160.00
BRKBBERKSHIRE HA20190507A3.261.830.730.761.101.07
BRKLBrookline Ba20190507A16.4432.635.946.4526.6926.19
BRKRBruker Corpo20190507A10.135.370.561.994.823.38
BRKSBrooks Autom20190507A14.139.946.675.253.284.70
BRNBarnwell Ind20190507A380.23283.64283.64283.640.000.00
BROBrown & Brow20190507A4.152.820.871.141.961.69
BROGBrooge Energ20190507A31.92
BRPABig Rock Par20190507A28.8024.8624.8524.850.000.00
BRQSBorqs Techno20190507A1396.531043.28-279.47-279.471322.751322.75
BRTBRT Apartmen20190507A46.8427.4621.0124.886.452.58
BRXBRIXMOR PROP20190507A5.744.871.442.033.432.84
BRYBerry Corpor20190507A38.1522.333.616.8218.7215.50
BRZUDirexion Dai20190507ETF7.004.863.363.041.501.82
BSAEInvesco Bull20190507ETF21.4534.2234.2234.220.000.00
BSBEInvesco Bull20190507ETF15.8811.0811.0811.080.000.00
BSCEInvesco Bull20190507ETF37.9127.9226.9127.321.010.60
BSCKInvesco Bull20190507ETF4.7212.2112.2012.210.010.00
BSCLInvesco Bull20190507ETF5.255.825.785.780.040.04
BSCMInvesco Bull20190507ETF5.006.746.436.430.310.31
BSCNInvesco Bull20190507ETF7.884.053.983.990.070.06
BSCOInvesco Bull20190507ETF5.632.652.782.71-0.13-0.06
BSCPInvesco Bull20190507ETF11.727.176.526.620.650.56
BSCQInvesco Bull20190507ETF17.5810.5411.4911.49-0.95-0.95
BSCRInvesco Bull20190507ETF21.2920.0819.7919.790.290.29
BSCSInvesco Bull20190507ETF19.908.788.778.770.010.01
BSDEInvesco Bull20190507ETF18.828.22-3.51-3.5111.7311.73
BSETBassett Furn20190507A81.4647.7034.1935.0613.5112.64
BSGMBioSig Techn20190507A70.5373.9755.5954.6718.3819.30
BSIGBrightSphere20190507A14.066.755.025.801.730.95
BSJKInvesco Bull20190507ETF6.102.701.662.661.040.04
BSJLInvesco Bull20190507ETF5.352.782.142.500.640.28
BSJMInvesco Bull20190507ETF10.533.742.932.230.811.51
BSJNInvesco Bull20190507ETF13.245.904.705.261.200.64
BSJOInvesco Bull20190507ETF19.3012.7912.1211.900.670.89
BSJPInvesco Bull20190507ETF20.7910.8010.5110.510.290.29
BSJQInvesco Bull20190507ETF19.358.658.658.650.000.00
BSMBlack Stone20190507A33.9026.3514.8916.9811.469.38
BSQRBSQUARE Corp20190507A494.94181.11182.39182.39-1.28-1.28
BSRRSierra Banco20190507A58.8933.1026.8427.346.255.76
BSTCBioSpecifics20190507A136.0762.5841.2444.9621.3517.62
BSVVanguard Sho20190507ETF1.270.930.810.810.120.12
BSVNBank7 Corp.20190507A98.4761.0349.4349.3311.6011.70
BSXBoston Scien20190507A2.914.022.102.961.931.07
BTAIBioXcel Ther20190507A274.80145.48126.68128.4718.8017.01
BTALAGFiQ U.S. M20190507ETF30.6129.0819.9625.539.133.55
BTEBaytex Energ20190507A50.4643.7528.4230.3315.3113.42
BTECPrincipal He20190507ETF34.9326.7041.8839.61-15.18-12.90
BTGB2Gold Corp.20190507A37.6231.7819.6722.2512.119.53
BTNBallantyne S20190507A489.40221.83142.31155.6179.5266.23
BTUPeabody Ener20190507A16.5211.902.602.029.309.88
BURLBURLINGTON S20190507A10.085.011.592.133.412.87
BUSEFirst Busey20190507A20.4910.872.043.168.827.71
BUYUSCF SummerH20190507ETF255.82176.52176.52176.520.000.00
BUYNUSCF SummerH20190507ETF86.92
BVBrightView H20190507A47.9710.242.572.827.677.42
BVALBrand Value20190507ETF16.636.1612.3212.32-6.16-6.16
BVSNBroadvision20190507A875.19612.07-246.07-246.07858.14858.14
BWBabcock & Wi20190507A108.96127.92100.81107.3427.1120.58
BWABorgWarner I20190507A4.383.45-0.160.493.612.96
BWBBridgewater20190507A122.7458.0653.1455.864.922.20
BWENBroadwind En20190507A223.14192.3865.6865.50126.70126.88
BWFGBankwell Fin20190507A269.90175.88175.81175.840.070.04
BWLABowl America20190507A323.85291.18102.49102.49188.69188.69
BWXSPDR Bloombe20190507ETF5.314.493.563.460.931.03
BWXTBWX Technolo20190507A12.624.141.672.192.471.95
BWZSPDR Bloombe20190507ETF28.7522.3018.4018.403.903.90
BXThe Blacksto20190507A3.883.50-2.67-1.436.174.94
BXCBlueLinx Hol20190507A36.0715.718.339.557.386.17
BXGBluegreen Va20190507A46.1527.9610.9013.7817.0614.18
BXMTBlackstone M20190507A2.993.031.221.351.811.68
BXPBoston Prope20190507A9.263.820.481.013.342.82
BXSBancorpSouth20190507A14.367.763.734.484.033.28
BYByline Banco20190507A27.0510.795.456.325.344.46
BYDBoyd Gaming20190507A10.477.133.354.273.792.87
BYFCBroadway Fin20190507A148.2271.3168.6068.602.712.71
BYLDiShares Yiel20190507ETF7.844.404.414.41-0.02-0.02
BYNDBeyond Meat,20190507A19.8413.420.955.6812.477.74
BYSIBeyondSpring20190507A427.90332.20313.84313.8318.3618.37
BZHBeazer Homes20190507A16.7610.201.553.988.666.22
BZQProShares Ul20190507ETF9.638.017.934.410.083.61
CCitigroup In20190507A1.661.630.470.611.161.02
CAAPCorporacion20190507A74.3329.189.1910.2719.9918.92
CAASChina Automo20190507A263.36117.3566.5668.1750.7949.17
CACCamden Natio20190507A92.1258.8240.7841.4918.0417.33
CACCCredit Accep20190507A37.3816.576.156.5210.4110.05
CACGClearBridge20190507ETF29.6014.7713.3713.381.401.39
CACICACI INTERNA20190507A22.016.913.303.683.613.23
CADECadence Banc20190507A9.345.311.421.483.903.84
CAECAE INC20190507A7.214.522.292.822.231.69
CAGConagra Bran20190507A3.523.041.051.311.991.73
CAHCardinal Hea20190507A3.834.083.112.680.971.40
CAICAI Internat20190507A32.7713.265.042.248.2211.02
CAKECheesecake F20190507A9.756.432.672.933.763.50
CALCaleres Inc20190507A16.887.271.712.565.564.71
CALACalithera Bi20190507A69.5548.3418.4629.2829.8819.06
CALFPacer US Sma20190507ETF11.1910.2810.5210.15-0.250.13
CALMCal-Maine Fo20190507A15.046.962.332.754.644.22
CALXCALIX, INC.20190507A26.8517.1811.1813.486.013.70
CAMPCalAmp Corp.20190507A19.3114.906.144.208.7610.70
CAMTCamtek Ltd20190507A34.7425.202.998.7922.2116.41
CAPEiPath Shille20190507ETN15.8121.036.664.1414.3716.89
CAPLCrossAmerica20190507A71.5956.8142.6545.0514.1611.76
CAPRCapricor The20190507A195.74194.91154.30159.1540.6135.76
CARAvis Budget20190507A12.948.290.272.678.015.62
CARACara Therape20190507A30.8117.576.068.2111.519.36
CARECARTER BANK20190507A112.7074.7162.7562.7711.9611.94
CARGCarGurus, In20190507A22.749.703.834.415.875.29
CAROCarolina Fin20190507A88.7136.3724.7224.0111.6512.37
CARSCars.com Inc20190507A13.087.693.703.653.994.04
CARVCarver Banco20190507A771.22405.77405.77405.770.000.00
CARZFirst Trust20190507ETF38.4156.5344.9957.7211.55-1.19
CASACasa Systems20190507A31.4817.036.878.4210.168.61
CASHMeta Financi20190507A24.5016.652.233.0314.4213.62
CASICASI Pharmac20190507A89.0247.2034.1938.0813.019.12
CASSCass Informa20190507A78.4437.5727.5727.4710.0010.10
CASYCasey's Gene20190507A15.755.512.202.833.312.67
CATCaterpillar20190507A3.412.641.101.041.541.60
CATBCatabasis Ph20190507A115.3973.6543.2551.7530.4021.89
CATCCAMBRIDGE BA20190507A379.74256.20250.03256.206.170.00
CATHGlobal X S&P20190507ETF10.924.765.305.78-0.54-1.02
CATMCardtronics20190507A30.7532.572.243.6230.3428.95
CATOCATO CORP20190507A22.4911.434.113.927.327.52
CATSCatasys Inc.20190507A50.6791.6413.7114.6977.9476.95
CATYCathay Gener20190507A11.7515.81-0.060.2115.8715.63
CBChubb Limite20190507A5.462.751.591.731.161.02
CBANColony Bankc20190507A210.8049.0549.0549.050.000.00
CBATCBAK Energy20190507A297.08170.89151.15158.1819.7412.71
CBAYCymabay Ther20190507A32.3620.341.75-0.9718.5921.30
CBBCincinnati B20190507A37.6316.862.959.6613.917.22
CBFVCB Financial20190507A241.8092.9286.1487.166.785.76
CBIOCatalyst Bio20190507A51.2743.2913.6213.1229.6730.17
CBLCBL& Associa20190507A80.1157.3229.2429.2928.0427.99
CBLICleveland Bi20190507A597.08235.93207.46207.4628.4728.47
CBMBCBM Bancorp,20190507A139.0523.9323.9323.930.000.00
CBMGCellular Bio20190507A102.3846.6838.5239.058.157.62
CBNKCapital Banc20190507A162.88131.87131.87131.870.000.00
CBOECboe Global20190507A8.213.690.941.702.762.00
CBONVanEck Vecto20190507ETF62.9320.5120.5120.510.000.00
CBPOChina Biolog20190507A35.3715.371.072.6014.3012.77
CBRECBRE GROUP,20190507A5.453.290.591.232.692.05
CBRLCracker Barr20190507A10.824.322.012.252.312.06
CBTCabot Corpor20190507A30.158.876.475.542.403.33
CBTXCBTX, Inc. C20190507A87.3836.8725.7726.7211.1010.15
CBUCommunity Ba20190507A25.779.620.361.149.268.48
CBZCBIZ, Inc.20190507A14.178.725.015.453.713.27
CCThe Chemours20190507A7.494.230.821.323.422.92
CCBCoastal Fina20190507A507.32352.62329.63341.5122.9911.11
CCBGCapital City20190507A191.2453.8152.7853.461.030.35
CCCClarivate An20190507A41.6325.5223.1022.882.422.64
CCCLChina Cerami20190507A243.05290.70250.38247.8940.3242.81
CCDCalamos Dyna20190507A32.0122.5416.8417.555.694.99
CCEPCoca-Cola Eu20190507A3.601.980.090.031.891.95
CCFChase Corpor20190507A190.1833.3829.3730.714.012.67
CCHCollier Cree20190507A63.2913.90-10.72-10.7224.6224.62
CCICrown Castle20190507A6.083.011.451.601.561.41
CCJCameco Corpo20190507A9.648.261.822.326.445.94
CCKCrown Holdin20190507A8.834.603.461.801.132.80
CCLCarnival Cor20190507A2.132.281.411.680.870.60
CCLPCSI Compress20190507A109.44111.3152.2656.5959.0554.72
CCMPCabot Microe20190507A29.7511.595.185.666.415.93
CCNECNB Financia20190507A136.1059.2636.6440.9822.6318.28
CCOClear Channe20190507A68.8291.7994.2996.00-2.50-4.22
CCOICogent Commu20190507A25.7931.180.520.4530.6630.72
CCORCore Alterna20190507ETF36.5217.8417.2917.290.560.56
CCRCONSOL Coal20190507A82.6542.1511.3017.4430.8524.70
CCRCChina Custom20190507A447.73155.32153.99155.361.33-0.04
CCRNCross Countr20190507A36.4181.1551.3552.3529.8028.80
CCSCENTURY COMM20190507A19.626.892.233.224.653.67
CCXIChemoCentryx20190507A51.9319.314.206.8715.1112.44
CDAYCeridian HCM20190507A17.008.403.143.115.265.29
CDCVictoryShare20190507ETF10.027.236.956.910.280.32
CDECoeur Mining20190507A29.0923.229.6910.9613.5312.26
CDEVCentennial R20190507A15.9516.737.629.439.117.30
CDKCDK Global,20190507A7.9512.110.711.3111.4110.80
CDLVictoryShare20190507ETF15.4411.3512.1111.43-0.76-0.07
CDLXCardlytics,20190507A61.4123.0911.9914.3511.108.74
CDMOAvid Bioserv20190507A52.0435.5514.8914.1720.6621.38
CDNACareDx, Inc.20190507A31.0713.176.507.246.675.93
CDNSCadence Desi20190507A4.773.430.200.673.232.77
CDORCondor Hospi20190507A172.06114.7992.0293.5822.7621.21
CDRCedar Realty20190507A36.8425.6317.7417.267.898.38
CDTXCidara Thera20190507A148.25106.1625.2831.8180.8974.36
CDXCChromaDex Co20190507A62.2241.1021.5218.0319.5823.07
CDXSCodexis, Inc20190507A44.8924.627.4810.9917.1413.51
CDZICADIZ, Inc.20190507A41.6014.277.789.256.495.02
CECelanese Cor20190507A8.573.661.952.401.711.26
CECECeco Environ20190507A66.8142.7320.3521.1622.3821.57
CEFSSaba Closed-20190507ETF44.0522.6119.1918.373.424.23
CEICamber Energ20190507A92.9491.4778.4981.0212.9810.45
CEIXCONSOL Energ20190507A30.0613.266.407.136.866.13
CELCellcom Isra20190507A158.6188.9120.6739.7268.2449.18
CELCCelcuity Inc20190507A362.59236.83143.76204.3093.0632.53
CELHCelsius Hold20190507A69.0848.5432.0736.0816.4712.46
CELPCypress Envi20190507A119.4264.3064.3664.36-0.06-0.06
CEMBiShares J.P.20190507ETF29.4416.4716.4016.470.070.00
CEMIChembio diag20190507A137.1374.1840.3550.0533.8324.13
CENTCentral Gard20190507A43.1722.807.8012.8015.0010.00
CENTACentral Gard20190507A32.0319.797.378.5312.4211.26
CENXCentury Alum20190507A15.6916.251.453.9614.8012.30
CEPUCentral Puer20190507A33.3719.166.657.0512.5112.11
CEQPCrestwood Eq20190507A20.3710.884.245.086.645.80
CERCCerecor Inc.20190507A145.8926.3915.0615.8911.3310.50
CERNCerner Corp20190507A3.052.15-0.63-0.062.782.21
CERSCerus Corp20190507A18.2815.06-1.39-0.0916.4515.15
CETVCentral Euro20190507A33.9918.6815.5016.923.181.75
CETXCEMTREX INC.20190507A490.45469.91396.92396.9272.9972.99
CEVACEVA Inc.20190507A44.1023.5714.0715.059.508.52
CEWWisdomTree20190507ETF35.0177.4126.9128.9850.5148.44
CEYVictoryShare20190507ETF35.1031.0531.2831.12-0.23-0.08
CEZVictoryShare20190507ETF13.7724.6021.7821.782.822.82
CFCF Industrie20190507A6.467.024.815.322.211.71
CFAVictoryShare20190507ETF14.637.416.236.601.180.81
CFBICommunity Fi20190507A274.24
CFBKCentral Fede20190507A62.9050.7838.3136.1012.4714.68
CFFACF Finance A20190507A89.4040.32-20.13-20.1360.4560.45
CFFIC&F Financia20190507A344.86168.88157.33158.5811.5510.30
CFFNCapitol Fede20190507A9.257.651.561.896.105.77
CFGCitizens Fin20190507A3.055.100.600.814.514.30
CFMSConformis, I20190507A51.2442.591.881.6640.7040.92
CFOVictoryShare20190507ETF14.309.569.509.520.070.04
CFRCullen/Frost20190507A12.094.812.232.412.582.40
CFRXContraFect C20190507A205.86189.0663.9459.02125.11130.03
CFXColfax Corpo20190507A5.376.510.871.625.644.89
CGThe Carlyle20190507A11.917.672.852.844.824.83
CGACHINA GREEN20190507A168.94109.52107.88100.111.659.42
CGBDTCG BDC, Inc20190507A14.1511.964.306.667.665.31
CGCCanopy Growt20190507A6.705.063.013.362.051.70
CGENCompugen Ltd20190507A84.65134.96113.05127.5021.907.46
CGIXCancer Genet20190507A97.2183.6366.5464.9517.0918.68
CGNXCognex Corp20190507A8.337.585.22-2.092.369.67
CGOCalamos Glob20190507A55.7642.9221.1323.5421.7919.39
CGWInvesco S&P20190507ETF11.8712.349.0611.223.281.12
CHADDirexion Dai20190507ETF14.229.337.738.011.611.32
CHAPChaparral En20190507A90.5442.9525.8128.6917.1514.26
CHAUDirexion Dai20190507ETF6.515.993.744.222.251.77
CHCIComstock Hol20190507A619.59322.4364.8383.25257.60239.17
CHCOCity Holding20190507A41.7916.418.7213.837.692.58
CHCTCommunity He20190507A49.9713.919.319.194.594.72
CHDChurch & Dwi20190507A4.833.001.561.821.441.18
CHDNChurchill Do20190507A18.829.464.004.685.464.78
CHEChemed Corpo20190507A23.479.146.106.623.052.52
CHEFThe Chef's W20190507A23.3512.943.494.599.458.35
CHEKCheck-Cap Lt20190507A131.66110.9126.9951.0083.9359.91
CHEPAGFiQ U.S. M20190507ETF204.66
CHFSCHF Solution20190507A132.60182.96103.0196.2879.9586.68
CHGGCHEGG, INC.20190507A6.515.884.164.371.721.51
CHGXChange Finan20190507ETF406.06453.49453.49453.490.000.00
CHHChoice Hotel20190507A9.265.652.983.092.662.56
CHICalamos Conv20190507A18.8611.875.925.105.966.78
CHICGlobal X MSC20190507ETF249.24211.12282.27282.27-71.15-71.15
CHIEGlobal X MSC20190507ETF696.55159.87159.87159.870.000.00
CHIHGlobal X MSC20190507ETF723.88
CHIIGlobal X MSC20190507ETF154.36149.32149.32149.320.000.00
CHIKGlobal X MSC20190507ETF480.58262.49252.97252.979.529.52
CHILGlobal X MSC20190507ETF270.2092.4492.5092.44-0.060.00
CHIMGlobal X MSC20190507ETF214.1293.87115.75115.75-21.88-21.88
CHIQGlobal X MSC20190507ETF25.2731.319.669.9921.6521.32
CHIRGlobal X MSC20190507ETF365.62188.01188.01188.010.000.00
CHISGlobal X MSC20190507ETF277.84165.14104.30103.3060.8461.85
CHIUGlobal X MSC20190507ETF108.0499.7899.7899.780.000.00
CHIXGlobal X MSC20190507ETF16.8510.298.728.761.571.53
CHKChesapeake E20190507A36.0227.0415.3816.8911.6510.14
CHKPCheck Point20190507A8.125.010.691.224.323.80
CHMAChiasma, Inc20190507A44.5334.1011.4015.1422.6918.96
CHMGChemung Fina20190507A146.2899.1674.2183.6124.9615.55
CHMICHERRY HILL20190507A12.828.315.275.683.042.63
CHNALoncar China20190507ETF313.021156.051156.051156.050.000.00
CHNRChina Natura20190507A373.81206.80174.04199.0532.757.74
CHRACharah Solut20190507A322.21154.99134.43134.8720.5620.12
CHRSCoherus BioS20190507A23.2917.154.395.0112.7712.15
CHRWC.H. Robinso20190507A5.882.880.401.042.481.84
CHSChicos FAS,20190507A29.9620.6010.5310.5610.0710.04
CHTRCharter Comm20190507A9.534.251.941.832.262.11
CHUYChuy's Holdi20190507A33.0013.332.734.9210.608.41
CHWCalamos Glob20190507A17.2710.519.138.821.381.69
CHYCalamos Conv20190507A13.9114.924.004.8710.9210.05
CICIGNA Corpor20190507A7.674.490.881.443.613.05
CIACitizens, In20190507A65.9628.9212.656.7316.2722.19
CIBRFirst Trust20190507ETF27.0215.9711.3812.054.603.93
CIDVictoryShare20190507ETF55.5840.8740.8740.870.000.00
CIDMCinedigm Cor20190507A269.38220.71209.81213.4710.907.24
CIENCiena Corpor20190507A4.415.181.161.724.023.46
CIFSChina Intern20190507A160.20110.0896.1392.1013.9517.98
CIGIColliers Int20190507A13.3511.055.374.895.676.16
CILVictoryShare20190507ETF81.0712.4512.4912.45-0.050.00
CIMChimera Inve20190507A5.394.502.462.712.041.79
CINFCincinnati F20190507A7.283.501.101.852.101.93
CINRCINER RESOUR20190507A79.7941.1419.0819.5822.0621.56
CIOCITY OFFICE20190507A17.4811.365.305.596.065.77
CIRCIRCOR Inter20190507A44.2823.508.448.4415.0615.05
CITCIT Group In20190507A10.735.364.512.930.852.43
CIVBCivista Banc20190507A82.1959.0253.4554.065.574.96
CIXComp X Inter20190507A389.99148.76135.56142.0213.206.74
CIZVictoryShare20190507ETF53.3021.9521.4021.400.550.55
CIZNCitizens Hol20190507A398.94235.1993.2793.27141.91141.91
CJJDChina Jo-Jo20190507A91.3575.7750.8752.9124.9022.86
CKHSeacor Holdi20190507A71.8936.8325.4429.7711.387.06
CKPTCheckpoint T20190507A184.36110.3670.9177.3039.4533.06
CKXCKX Lands, I20190507A206.8491.2490.1990.771.050.47
CLColgate-Palm20190507A1.752.43-0.32-0.212.752.65
CLARClarus Corpo20190507A46.7546.5527.0231.5019.5215.05
CLBCore Laborat20190507A19.048.674.264.814.403.85
CLBKColumbia Fin20190507A49.0527.7115.1617.5612.5510.15
CLBSCaladrius Bi20190507A276.47215.86139.35144.3276.5171.54
CLCTCollectors U20190507A67.2324.8015.4816.269.318.54
CLDBCORTLAND BNC20190507A413.3048.6148.6148.610.000.00
CLDRCloudera, In20190507A9.638.164.374.203.793.96
CLDTCHATHAM LODG20190507A17.849.653.153.566.506.10
CLDXCelldex Ther20190507A67.1841.9724.3826.5217.5915.45
CLFCleveland-Cl20190507A9.878.202.442.745.765.46
CLFDClearfield,20190507A148.6487.4383.2283.494.213.94
CLGXCorelogic, I20190507A9.394.242.232.432.011.81
CLHClean Harbor20190507A15.636.431.963.534.482.90
CLIMack-Cali Re20190507A11.295.160.701.264.473.90
CLIRClearSign Te20190507A230.0267.8713.7914.2554.0853.62
CLIXProShares Lo20190507ETF13.5417.65-6.556.4924.2011.16
CLMTCalumet Spec20190507A118.28153.9829.12117.42124.8636.57
CLNCColony Credi20190507A25.8015.488.4710.097.015.39
CLNEClean Energy20190507A31.8729.5012.4514.6617.0414.85
CLNYColony Capit20190507A19.9615.477.047.018.438.45
CLOUGlobal X Clo20190507ETF33.0442.0613.6835.8028.376.25
CLPRClipper Real20190507A62.9512.678.0411.554.641.13
CLPSCLPS Incorpo20190507A387.91152.13125.04123.6027.0928.53
CLRCONTINENTAL20190507A9.065.471.962.713.522.76
CLRBCellectar Bi20190507A225.89238.53220.48220.9718.0517.56
CLRGIQ Chaikin U20190507ETF17.1715.2416.5816.58-1.34-1.34
CLROClearOne, In20190507A134.46110.49109.87109.870.620.62
CLSCelestica, I20190507A14.2010.895.375.385.525.51
CLSDClearside Bi20190507A123.8781.5459.9762.1121.5619.56
CLSNCelsion Corp20190507A173.05171.16147.90150.9723.2620.19
CLTLInvesco Trea20190507ETF2.842.552.552.550.000.00
CLUBTown Sports20190507A66.3944.3211.6417.1432.6827.19
CLVSClovis Oncol20190507A31.2319.129.4911.959.627.16
CLWClearwater P20190507A34.8216.067.738.238.337.83
CLWTEuro Tech Ho20190507A143.0196.2496.0497.910.20-1.67
CLXClorox Compa20190507A5.642.490.921.151.571.34
CLXTCalyxt, Inc.20190507A121.98107.34117.56124.01-10.22-16.67
CMCanadian Imp20190507A2.673.282.662.600.620.69
CMAComerica Inc20190507A6.043.150.430.962.722.19
CMBSiShares CMBS20190507ETF10.1115.0714.9514.890.130.18
CMCCommercial M20190507A6.867.433.273.374.164.07
CMCLCaledonia Mi20190507A17.2317.2317.2317.230.000.00
CMCOColumbus McK20190507A49.1723.5611.8412.9911.7210.57
CMCSAComcast Corp20190507A2.373.660.981.172.682.50
CMCTCIM Commerci20190507A540.77368.89368.89368.890.000.00
CMDCantel Medic20190507A26.528.293.143.465.154.83
CMDYiShares Bloo20190507ETF52.3134.4434.4334.440.010.00
CMECME Group In20190507A5.293.661.892.221.771.44
CMFiShares Cali20190507ETF8.044.364.093.810.270.55
CMGChipotle Mex20190507A9.605.642.983.162.662.47
CMICummins Inc.20190507A7.673.442.522.630.920.82
CMLSCumulus Medi20190507A200.1973.8450.5752.1923.2821.65
CMOCapstead Mor20190507A12.789.186.515.912.663.27
CMPCompass Mine20190507A17.056.070.950.955.125.11
CMPRCimpress PLC20190507A30.5011.914.975.986.945.93
CMRECostamare In20190507A22.8621.0314.2915.446.755.59
CMRXChimerix, In20190507A74.4341.7416.6014.2025.1427.54
CMSCMS Energy C20190507A1.972.320.670.801.651.52
CMTCore Molding20190507A314.68899.29892.44896.166.863.14
CMTLComtech Tele20190507A36.8022.885.676.7817.2116.10
CNXtrackers MS20190507ETF19.1974.4450.6352.3423.8122.10
CNACNA Financia20190507A11.0911.651.201.1110.4510.54
CNATConatus Phar20190507A86.7485.79-47.77-50.96133.55136.75
CNBKACentury Banc20190507A109.8443.7851.2352.16-7.45-8.38
CNCCentene Corp20190507A4.1710.949.499.751.451.19
CNCEConcert Phar20190507A48.4222.962.466.0520.5016.93
CNCRLoncar Cance20190507ETF42.6327.6824.8426.062.841.63
CNDTConduent Inc20190507A11.709.715.856.523.863.23
CNETChinaNet Onl20190507A202.06206.95201.85211.735.10-4.79
CNFRConifer Hold20190507A458.51447.01447.01447.010.000.00
CNHICNH INDUSTRI20190507A10.148.251.622.046.606.18
CNICanadian Nat20190507A3.372.090.740.951.351.14
CNKCinemark Hol20190507A12.665.841.441.994.403.85
CNMDCONMED Corpo20190507A21.2113.363.283.7810.5410.05
CNNECannae Holdi20190507A19.628.123.814.844.323.28
CNOCNO Financia20190507A6.655.443.303.652.141.80
CNOBCenter Banco20190507A31.6120.094.899.0015.2011.09
CNPCenterPoint20190507A3.282.630.991.271.631.35
CNQCanadian Nat20190507A3.673.270.690.862.572.41
CNSCohen & Stee20190507A18.237.782.363.435.424.35
CNSLConsolidated20190507A22.3819.267.779.0111.4910.25
CNSTConstellatio20190507A294.7855.1450.6051.114.544.03
CNTYCentury Casi20190507A48.6718.093.376.4414.7211.65
CNXCNX Resource20190507A11.478.273.724.394.553.88
CNXMCNX Midstrea20190507A20.7513.129.847.973.285.15
CNXNPC Connectio20190507A71.9073.6820.3719.4353.3254.26
CNXTVanEck Vecto20190507ETF24.2020.7319.8718.930.861.80
CNYAiShares MSCI20190507ETF34.7622.3619.4318.932.943.44
COGlobal Cord20190507A84.6331.7319.3219.4912.4112.24
COCPCocrystal Ph20190507A187.3083.52105.69108.38-22.17-24.87
CODACoda Octopus20190507A92.9255.9532.8238.0623.1317.88
CODICompass Dive20190507A20.9412.272.424.799.857.48
CODXCo-Diagnosti20190507A158.29146.04137.00136.739.049.30
COFCapital One20190507A4.392.350.260.622.091.74
COGCabot Oil &20190507A4.093.661.831.921.831.74
COHNCohen & Comp20190507A858.03439.4610.8710.18428.59429.27
COHRCoherent Inc20190507A32.1613.946.136.697.827.25
COHUCohu Inc20190507A33.4629.165.2216.6223.9412.54
COKECoca-Cola Co20190507A82.3946.9734.5437.1911.629.13
COLBColumbia Ban20190507A18.4518.0512.9413.095.114.96
COLDAmericold Re20190507A4.175.563.823.341.742.22
COLLCollegium Ph20190507A29.4222.792.163.3120.6319.48
COLMColumbia Spo20190507A15.995.391.832.843.572.56
COMDirexion Aus20190507ETF24.401.302.722.72-1.41-1.41
COMBGraniteShare20190507ETF13.0616.3716.3016.370.070.00
COMMCommScope Ho20190507A6.975.340.531.504.813.83
COMTiShares Comm20190507ETF19.4311.259.459.371.801.87
CONECyrusOne Inc20190507A8.285.940.821.795.124.15
CONNConn's Inc.20190507A22.7814.153.934.4810.229.67
COOThe Cooper C20190507A15.336.592.863.033.733.56
COOPMr. Cooper G20190507A18.8617.543.604.3413.9413.20
COPConocoPhilli20190507A2.152.080.830.681.241.40
COPXGlobal X Cop20190507ETF50.0024.6923.5926.821.09-2.13
CORCoresite Rea20190507A17.9210.856.327.124.533.73
CORECore Mark Ho20190507A19.2913.162.493.7910.679.38
CORPPIMCO Invest20190507ETF7.934.443.513.690.930.75
CORRCorEnergy In20190507A34.1617.429.2510.658.176.77
CORTCorcept Ther20190507A12.3810.560.482.6010.087.96
CORVCorrevio Pha20190507A173.89109.4079.9488.9629.4620.43
COSTCostco Whole20190507A5.223.130.831.652.301.48
COTYCOTY INC20190507A8.269.415.425.453.993.96
COUPCoupa Softwa20190507A19.379.244.184.805.054.44
COWiPath Series20190507ETN28.5320.0114.8915.585.124.43
COWNCowen Inc. C20190507A22.3230.691.962.1428.7328.55
COWZPacer US Cas20190507ETF7.407.676.947.360.730.31
CPCanadian Pac20190507A7.963.721.001.822.721.90
CPACopa Holding20190507A22.9210.985.325.195.665.79
CPAHCounterpath20190507A299.35210.53122.14131.3988.3979.15
CPBCampbell Sou20190507A3.362.400.520.851.881.55
CPECallon Petro20190507A14.0714.224.195.3710.038.86
CPFCentral Paci20190507A22.497.142.092.725.044.42
CPGCRESCENT POI20190507A28.1324.976.597.7718.3717.17
CPHCCanterbury P20190507A130.4683.4142.9742.9740.4340.43
CPHIChina Pharma20190507A290.46335.06316.05316.7219.0118.34
CPICPI Inflatio20190507ETF20.9115.4315.4315.430.000.00
CPIXCumberland P20190507A1116.78995.46973.11982.7222.3512.74
CPKChesapeake U20190507A91.9943.2130.1433.0313.0710.19
CPLGCorePoint Lo20190507A31.5316.8111.8712.604.944.21
CPLPCapital Prod20190507A32.7619.476.796.7512.6812.72
CPRICapri Holdin20190507A4.826.613.764.002.852.61
CPRTCopart Inc20190507A7.3912.753.144.209.618.55
CPRXCatalyst Pha20190507A28.5530.9620.9226.5110.074.48
CPSCooper-Stand20190507A44.3615.7310.7813.034.952.70
CPSHCPS Technolo20190507A645.49326.76184.05184.05142.71142.71
CPSIComputer Pro20190507A39.9939.159.719.2429.4429.91
CPSSConsumer Por20190507A363.49195.97113.10192.5882.863.39
CPSTCapstone Tur20190507A212.89148.44143.28114.805.1633.64
CPTCamden Prope20190507A10.345.792.622.773.173.03
CPTACapitala Fin20190507A31.6521.2517.2317.274.023.97
CQPCheniere Ene20190507A33.3521.548.079.5413.4711.99
CQQQInvesco Chin20190507ETF10.1111.4811.2310.570.250.91
CRCrane Compan20190507A22.6710.335.745.864.594.46
CRAICRA Internat20190507A72.0237.1123.0627.5214.059.59
CRAKVanEck Vecto20190507ETF50.5543.0430.4738.4112.574.63
CRBNiShares MSCI20190507ETF12.5510.4910.2810.380.210.10
CRBPCorbus Pharm20190507A28.9434.169.6610.3824.5023.78
CRCCalifornia R20190507A21.3811.103.244.467.866.65
CRDACrawford & C20190507A103.9347.5749.6453.83-2.07-6.26
CRDBCrawford & C20190507A138.9898.8781.7787.9517.1010.92
CREECree Inc20190507A8.546.061.022.025.034.04
CREGChina Recycl20190507A262.30294.80293.93294.670.870.14
CREXCREATIVE REA20190507A487.89434.04385.66385.6348.3948.41
CRHMCRH Medical20190507A51.9732.766.444.7926.3227.97
CRICarter's Inc20190507A12.825.032.532.942.502.10
CRISCuris Inc20190507A157.35104.3953.6554.1250.7450.27
CRKComstock Res20190507A30.1618.219.6412.248.575.97
CRLCharles Rive20190507A24.609.694.675.355.034.34
CRMsalesforce.c20190507A4.532.320.670.871.651.45
CRMDCorMedix Inc20190507A40.2623.209.0411.0914.1612.10
CRMTAmerica's Ca20190507A31.8220.1510.7110.529.429.62
CRNTCeragon Netw20190507A36.1332.8513.7416.0819.1216.77
CRNXCrinetics Ph20190507A183.8585.1762.9562.0222.2223.15
CRONCronos Group20190507A10.628.281.212.177.076.11
CROPIQ Global Ag20190507ETF51.4225.2825.2825.280.000.00
CROXCrocs, Inc.20190507A15.2710.633.855.246.775.39
CRSCarpenter Te20190507A24.898.574.886.113.692.46
CRSACrescent Acq20190507A20.6411.5711.5711.570.000.00
CRSPCRISPR Thera20190507A47.8232.0013.1515.6418.8516.36
CRTCross Timber20190507A93.5634.149.9613.3024.1820.84
CRUSCirrus Logic20190507A12.5310.762.405.168.365.60
CRVLCorvel Corp20190507A48.8619.909.9612.529.947.37
CRVSCorvus Pharm20190507A94.9950.0925.5032.9524.5817.13
CRWSCrown Crafts20190507A102.6437.1930.8931.996.305.20
CRYCryoLife, In20190507A25.4210.863.183.847.687.02
CSAVictoryShare20190507ETF17.4315.1416.2514.94-1.110.21
CSBVictoryShare20190507ETF43.0230.9528.7228.932.232.02
CSBRChampions On20190507A138.0586.3980.4182.185.984.21
CSCOCisco System20190507A1.912.070.490.611.581.46
CSDInvesco S&P20190507ETF49.4813.8413.8013.640.040.20
CSFVictoryShare20190507ETF24.4722.9721.3022.311.670.66
CSFLCenterState20190507A14.9515.197.187.488.027.71
CSGPCoStar Group20190507A22.709.713.544.776.174.94
CSGSCSG Systems20190507A23.039.670.300.639.379.05
CSIICardiovascul20190507A15.028.042.883.245.164.81
CSIQCanadian Sol20190507A17.1819.7111.227.608.4912.12
CSLCarlisle Com20190507A19.428.121.071.727.056.40
CSLTCASTLIGHT HE20190507A38.2323.3423.5221.81-0.181.53
CSMProShares La20190507ETF8.834.945.514.86-0.570.08
CSMLIQ Chaikin U20190507ETF25.4619.386.767.0612.6112.32
CSODCornerstone20190507A24.8016.874.843.5012.0213.36
CSPICSP Inc.20190507A599.91323.02323.02323.020.000.00
CSQCalamos Stra20190507A23.7716.218.4210.517.795.70
CSSEChicken Soup20190507A616.61272.19229.68228.0942.5044.09
CSTECaesarstone20190507A50.1537.6634.1234.583.543.08
CSTMConstellium20190507A13.6711.803.123.898.687.92
CSTRCapStar Fina20190507A84.1336.2035.3034.970.891.22
CSUCapital Seni20190507A54.2830.9014.7315.9816.1714.93
CSVCarriage Ser20190507A24.948.063.173.354.884.71
CSWCCapital Sout20190507A51.9943.67-7.19-4.2850.8647.95
CSWICSW Industri20190507A84.0235.3024.3926.7110.918.59
CSXCSX Corporat20190507A2.281.790.590.501.201.29
CTASCintas Corp20190507A10.115.081.061.704.033.38
CTBCooper Tire20190507A17.667.661.692.455.965.20
CTBICommunity Tr20190507A115.4168.5632.7632.8535.8035.71
CTEKCynergisTek,20190507A147.1885.7985.7985.790.000.00
CTGComputer Tas20190507A143.7884.2084.1684.280.04-0.08
CTHRCharles & Co20190507A280.94190.20190.20190.200.000.00
CTIBYunhong CTI20190507A781.40345.51499.37499.37-153.86-153.86
CTICCTI BioPharm20190507A92.20113.4750.9868.9762.4944.50
CTLCenturyLink,20190507A8.8523.2916.6619.916.683.47
CTLTCATALENT, IN20190507A18.547.873.383.544.494.33
CTMXCytomX Thera20190507A41.7714.875.256.189.618.68
CTOConsolidated20190507A141.8566.7328.1837.6538.5529.08
CTRAContura Ener20190507A36.1811.475.236.386.245.10
CTRCCentric Bran20190507A235.53117.1099.53113.4017.573.70
CTRECARTRUST REI20190507A10.435.670.290.715.384.96
CTRMCastor Marit20190507A193.55139.76116.02107.8523.7431.91
CTRNCiti Trends,20190507A49.1916.514.365.1412.1511.36
CTSCTS Corporat20190507A27.329.372.913.846.465.53
CTSHCognizant Te20190507A2.262.01-1.040.943.051.07
CTSOCytosorbents20190507A54.1847.0028.9431.2918.0615.71
CTTCATCHMARK TI20190507A23.5711.755.476.006.275.75
CTXRCitius Pharm20190507A231.45145.08138.25139.236.825.84
CTXSCitrix Syste20190507A3.683.670.790.862.882.82
CUBCubic Corpor20190507A20.437.113.233.473.883.64
CUBAHerzfeld Car20190507A160.6255.6753.0554.782.620.89
CUBECubeSmart20190507A3.753.570.991.122.572.45
CUBICUSTOMERS BA20190507A26.5711.334.003.747.347.59
CUECue Biopharm20190507A227.83104.1659.6368.3844.5435.79
CUICUI Global,20190507A174.54821.45-42.64-41.75864.09863.20
CULPCulp, Inc.20190507A108.1852.8940.6744.5712.228.31
CUOContinental20190507A528.33
CUREDirexion Dai20190507ETF10.625.792.822.952.972.84
CUROCURO Group H20190507A40.7118.280.783.0117.5015.27
CUTInvesco MSCI20190507ETF30.8419.9617.8918.062.071.90
CUTRCutera, Inc.20190507A38.7821.092.805.5818.2915.51
CUZCousins Prop20190507A10.758.482.903.325.575.13
CVACovanta Hold20190507A7.035.632.282.533.363.11
CVBFCVB Financia20190507A11.7419.63-4.983.9024.6115.72
CVCOCavco Indust20190507A67.5326.98-16.128.9643.1018.03
CVCYCentral Vall20190507A76.9243.5832.3833.9511.209.63
CVECenovus Ener20190507A11.389.555.275.824.283.73
CVEOCIVEO CORPOR20190507A59.9549.6040.8341.458.778.14
CVETCovetrus, In20190507A12.208.675.316.453.362.22
CVGICommercial V20190507A40.3542.35-2.3110.7344.6531.61
CVGWCalavo Growe20190507A44.4120.089.1512.0310.938.05
CVICVR ENERGY,20190507A12.266.731.401.805.334.94
CVIACovia Holdin20190507A78.0839.829.2411.9830.5827.84
CVLTCommault Sys20190507A12.934.961.992.342.972.62
CVLYCodorus Vall20190507A164.14129.4181.4993.7847.9235.63
CVMCel-Sci Corp20190507A50.2028.7114.7916.7713.9211.94
CVNACarvana Co.20190507A21.149.724.284.825.444.90
CVRChicago Rive20190507A463.54169.09169.09169.090.000.00
CVSCVS HEALTH C20190507A2.232.211.461.120.751.09
CVTICovenant Tra20190507A41.7020.569.389.5311.1711.03
CVUCPI Aerostru20190507A150.09166.2669.9244.4896.34121.78
CVVCVD Equipmen20190507A182.2148.5248.5248.520.000.00
CVXChevron Corp20190507A2.311.360.300.351.061.02
CVYInvesco Zack20190507ETF17.5714.8513.2913.191.561.66
CWCurtiss-Wrig20190507A18.759.454.814.904.644.55
CWBSPDR Bloombe20190507ETF2.103.562.402.571.160.98
CWBCCommunity We20190507A220.88236.05236.05236.050.000.00
CWBRCohBar, Inc.20190507A77.3367.5240.7339.5926.7927.93
CWCOConsolidated20190507A55.9831.7324.3922.447.349.29
CWEBDirexion Dai20190507ETF18.9611.287.919.383.361.90
CWENClearway Ene20190507A12.876.282.573.593.712.69
CWENAClearway Ene20190507A25.0813.667.098.016.585.65
CWHCamping Worl20190507A18.8510.863.484.227.396.65
CWISPDR MSCI AC20190507ETF3.442.441.801.730.640.71
CWKCushman & Wa20190507A14.956.470.130.746.345.73
CWSAdvisorShare20190507ETF58.9839.2740.6140.17-1.33-0.89
CWSTCasella Wast20190507A25.9513.683.864.779.828.91
CWTCalifornia W20190507A16.877.131.671.825.465.31
CXDCChina XD Pla20190507A155.69147.3339.67114.00107.6633.33
CXOCONCHO RESOU20190507A10.455.001.792.173.212.83
CXPCOLUMBIA PRO20190507A6.915.072.092.282.982.79
CXSEWisdomTree T20190507ETF38.4719.1716.6015.982.583.19
CXWCoreCivic, I20190507A14.628.083.334.194.753.88
CYCypress Semi20190507A5.995.640.931.394.714.25
CYANCyanotech Co20190507A694.47379.93186.87186.87193.06193.06
CYBWisdomTree20190507ETF40.0233.0726.8531.076.222.01
CYBECyberoptics20190507A287.96114.7796.1991.3918.5823.38
CYBRCyberArk Sof20190507A16.358.424.535.263.883.16
CYCCCyclacel Pha20190507A87.6273.6548.7747.3724.8826.28
CYCNCyclerion Th20190507A120.38100.8558.5762.1842.2838.67
CYDChina Yuchai20190507A39.2327.4416.4518.9410.998.50
CYHCommunity He20190507A31.3033.1121.0321.4012.0911.71
CYRNCYREN Ltd.20190507A392.34219.18164.24186.7254.9532.46
CYRXCryoPort, In20190507A47.0623.8211.5012.7912.3211.03
CYTKCytokinetics20190507A14.5510.194.873.815.316.38
CZAInvesco Zack20190507ETF23.669.168.128.271.040.89
CZNCCitizens & N20190507A102.3356.6045.9644.9110.6411.69
CZRCaesars Ente20190507A11.1610.644.033.156.617.49
CZWICitizens Com20190507A294.95233.0079.60114.41153.40118.59
CZZCosan Limite20190507A11.897.983.183.444.804.54
DDominion Ene20190507A2.042.140.791.001.351.14
DACDanaos Corpo20190507A296.94197.83204.44197.43-6.610.41
DAIOData I/O Cor20190507A82.6055.2948.3148.366.986.93
DAKTDaktronics I20190507A45.9137.0814.8915.8422.1921.24
DALDelta Air Li20190507A2.791.980.360.201.621.78
DALIFirst Trust20190507ETF19.0915.2315.2315.230.000.00
DALTAnfield Capi20190507ETF99.4734.5934.5934.590.000.00
DANDana Incorpo20190507A8.695.481.571.483.913.99
DARDARLING INGR20190507A9.594.791.541.823.252.97
DAREDare Bioscie20190507A193.41225.17200.42202.5824.7522.59
DAUDExchange-Tra20190507ETN15.059.5315.899.53-6.360.00
DAXGlobal X Fun20190507ETF32.3517.0918.1818.13-1.08-1.04
DBDeutsche Ban20190507A12.729.013.633.355.385.66
DBAWXtrackers MS20190507ETF15.648.284.654.663.643.62
DBDDiebold Nixd20190507A13.7612.83-7.811.5620.6411.27
DBEFXtrackers MS20190507ETF3.173.030.901.562.131.47
DBEMXtrackers MS20190507ETF35.7618.4115.4217.662.990.75
DBEUXtrackers MS20190507ETF3.483.251.682.441.570.81
DBEZXtrackers MS20190507ETF7.906.696.447.010.25-0.32
DBGRXtrackers MS20190507ETF17.316.80-10.896.3717.690.43
DBIDesigner Bra20190507A7.484.150.771.593.392.56
DBJPXtrackers MS20190507ETF7.692.121.431.930.690.19
DBLVAdvisorShare20190507ETF80.0054.8327.9123.4026.9231.43
DBVTDBV Technolo20190507A34.1625.325.596.0119.7319.32
DBXDropbox, Inc20190507A5.699.53-0.100.959.638.58
DCARDropCar, Inc20190507A168.41114.1662.4679.9951.6934.17
DCHFExchange-Tra20190507ETN15.239.5419.0715.89-9.54-6.36
DCIDonaldson Co20190507A15.116.652.933.483.713.16
DCODucommun Inc20190507A69.0438.8121.0722.7117.7416.10
DCOMDime Communi20190507A17.9014.51-0.96-0.4715.4614.99
DCPDCP Midstrea20190507A22.399.703.114.446.595.26
DCPHDeciphera Ph20190507A125.4438.4921.8528.7016.649.78
DDD3D Systems C20190507A10.498.502.563.285.965.23
DDGProshares Sh20190507ETF47.5323.7632.6232.62-8.86-8.86
DDIVFirst Trust20190507ETF19.6012.5612.5612.560.000.00
DDLSWisdomTree D20190507ETF29.3328.3522.5425.785.802.57
DDMProShares Ul20190507ETF2.712.051.220.670.831.38
DDSDillards Inc20190507A26.2711.775.025.286.756.49
DDWMWisdomTree D20190507ETF22.3213.0211.2212.401.800.61
DEDeere & Comp20190507A5.973.941.862.182.081.76
DEAEasterly Gov20190507A18.5911.556.846.744.704.80
DECKDeckers Outd20190507A14.656.350.901.545.454.81
DEEFXtrackers FT20190507ETF33.1017.5616.8616.860.700.70
DEFInvesco Defe20190507ETF37.7723.0319.4419.503.593.54
DEFAiShares Adap20190507ETF18.0911.2724.3011.27-13.030.00
DEIDouglas Emme20190507A6.003.491.241.472.262.03
DELLDell Technol20190507A10.323.791.481.742.312.05
DEMWisdomTree E20190507ETF3.632.562.311.720.250.84
DENNDENNY'S CORP20190507A12.116.111.211.724.904.39
DESWisdomTree U20190507ETF6.663.825.033.20-1.210.62
DESPDespegar.com20190507A33.9311.117.297.433.823.68
DEURExchange-Tra20190507ETN8.6210.989.2810.981.690.00
DEUSXtrackers Ru20190507ETF10.425.804.884.770.921.02
DEWWisdomTree G20190507ETF17.149.208.518.540.690.66
DFEWisdomTree E20190507ETF7.875.093.534.401.560.69
DFENDirexion Dai20190507ETF23.4320.8717.7218.373.152.51
DFFNDIFFUSION PH20190507A194.01110.9274.4475.8136.4935.11
DFINDonnelley Fi20190507A31.6513.532.776.3610.767.17
DFJWisdomTree J20190507ETF14.426.835.236.281.600.54
DFNDReality Shar20190507ETF53.6720.4071.8420.40-51.440.00
DFNLDavis Select20190507ETF48.7220.43-0.343.9520.7716.48
DFSDiscover Fin20190507A4.912.841.671.901.160.94
DGDollar Gener20190507A5.824.052.442.751.601.30
DGAZVelocityShar20190507ETN18.7612.069.288.402.783.66
DGBPExchange-Tra20190507ETN13.1023.667.917.9115.7515.75
DGICADonegal Grou20190507A62.2542.9231.7632.4311.1610.50
DGICBDonegal Grou20190507A1656.05534.20534.20534.200.000.00
DGIIDigi Interna20190507A27.5822.18-10.26-9.3532.4331.53
DGLDVelocityShar20190507ETF4.433.310.680.742.632.57
DGLYDigital Ally20190507A116.91111.4462.4268.9249.0142.52
DGPDB Gold Doub20190507ETN29.6815.159.6913.345.461.81
DGREWisdomTree T20190507ETF76.9534.7439.1439.09-4.40-4.35
DGROiShares Core20190507ETF2.711.941.260.770.671.16
DGRSWisdomTree T20190507ETF24.6818.3120.9620.55-2.65-2.25
DGRWWisdomTree T20190507ETF3.153.031.391.751.641.28
DGSWisdomTree E20190507ETF12.287.625.746.421.871.20
DGTSPDR Global20190507ETF25.5015.379.888.685.496.69
DGXQuest Diagno20190507A6.883.361.201.572.161.79
DGZDB Gold Shor20190507ETN111.6598.0299.3098.02-1.280.00
DHID.R. Horton20190507A3.452.431.851.120.581.31
DHRDanaher Corp20190507A4.802.091.341.040.751.05
DHSWisdomTree U20190507ETF4.887.921.881.866.046.07
DHTDHT HOLDINGS20190507A18.5115.246.478.148.777.00
DHXDHI Group, I20190507A41.0735.7526.2427.159.518.60
DIASPDR Dow Jon20190507ETF0.8621.9921.8521.680.140.32
DIALColumbia Div20190507ETF21.7624.6923.5624.741.13-0.05
DIGProShares Ul20190507ETF6.545.051.792.333.262.72
DIMWisdomTree I20190507ETF14.347.356.596.220.761.13
DINDine Brands20190507A23.609.602.662.686.946.92
DINTDavis Select20190507ETF63.3322.5710.8310.8311.7311.73
DIODDiodes Inc20190507A23.239.423.775.115.654.31
DISThe Walt Dis20190507A1.831.590.820.870.770.72
DISCADiscovery, I20190507A4.003.511.502.052.011.47
DISCBDiscovery, I20190507A
DISCKDiscovery, I20190507A4.163.400.470.652.932.75
DISHDISH Network20190507A4.836.602.011.904.604.70
DITAMCON Distri20190507A381.03
DIVGlobal X Sup20190507ETF12.079.96-1.884.8411.835.12
DIVAAGFiQ Hedged20190507ETF83.4313.466.938.186.535.28
DIVBiShares U.S.20190507ETF21.4378.5675.0175.013.553.55
DIVCC-Tracks Exc20190507ETN137.37
DIVOAmplify CWP20190507ETF38.6311.4311.4311.430.000.00
DIVYReality Shar20190507ETF88.5234.7540.0435.24-5.29-0.50
DJCIETRACS Linke20190507ETN9.006.681.992.164.694.52
DJCODaily Journa20190507A129.57
DJDInvesco Dow20190507ETF19.9519.0919.3719.09-0.280.00
DJPiPath Bloomb20190507ETN4.583.652.303.471.350.18
DJPYExchange-Tra20190507ETN10.9712.2716.3612.27-4.090.00
DKDelek US Hol20190507A13.359.956.577.513.382.44
DKLDELEK LOGIST20190507A124.4060.2743.3247.6816.9612.59
DKSDick's Sport20190507A4.513.171.441.541.751.63
DLADelta Appare20190507A160.43106.6071.8675.8434.7430.76
DLBDolby Labora20190507A7.593.391.852.201.541.19
DLBRVelocityShar20190507ETN294.76
DLHCDLH Holdings20190507A177.31118.65102.29103.8516.3614.80
DLNWisdomTree U20190507ETF3.402.172.331.86-0.160.31
DLNGDYNAGAS LNG20190507A80.0347.0032.6735.7314.3211.27
DLPHDelphi Techn20190507A14.577.392.032.415.364.99
DLPNDolphin Ente20190507A842.52293.48213.88242.9679.6050.52
DLRDigital Real20190507A7.843.150.981.182.171.97
DLSWisdomTree I20190507ETF6.332.911.041.471.871.44
DLTHDuluth Holdi20190507A20.6913.543.565.819.997.73
DLTRDollar Tree20190507A4.422.950.791.352.161.59
DLXDeluxe Corpo20190507A16.766.231.431.864.794.37
DMACDiaMedica Th20190507A143.6550.938.848.8442.0942.09
DMDVAAM S& P Dev20190507ETF39.58111.16111.16111.160.000.00
DMLPDorchester M20190507A67.6385.8036.1537.1649.6548.64
DMPIDelMar Pharm20190507A62.5468.7558.9861.609.777.14
DMRCDigimarc Cor20190507A67.0943.3722.3126.1521.0517.21
DMREDeltaShares20190507ETF39.56
DMRLDeltaShares20190507ETF42.1918.8918.8918.890.000.00
DMRMDeltaShares20190507ETF48.7234.56-30.17-30.1764.7364.73
DMRSDeltaShares20190507ETF110.7736.72-20.20-39.8056.9276.52
DNJRGolden Bull20190507A1116.68635.91594.47557.6841.4478.23
DNKNDunkin' Bran20190507A8.193.410.531.452.881.96
DNLWisdomTree G20190507ETF21.0412.7812.8512.76-0.070.02
DNLIDenali Thera20190507A38.9120.949.079.7311.8611.20
DNNDenison Mine20190507A32.6845.9225.4327.0320.5018.89
DNOWNOW INC.20190507A11.226.843.063.173.783.67
DNRDenbury Reso20190507A51.1142.5318.1018.9324.4223.60
DODiamond Offs20190507A11.4910.014.114.795.905.22
DOCPHYSICIANS R20190507A5.968.157.036.761.661.41
DOCUDocuSign, In20190507A11.6215.664.557.0311.118.63
DOGProShares Sh20190507ETF1.821.660.860.920.800.74
DOGZDogness (Int20190507A459.08133.60127.15135.256.44-1.65
DOLWisdomTree I20190507ETF10.944.973.834.721.140.25
DOMODomo, Inc. C20190507A39.6416.609.039.967.586.64
DONWisdomTree U20190507ETF3.663.122.262.200.850.91
DOOWisdomTree i20190507ETF16.9417.639.2914.528.353.12
DOOOBRP Inc. Com20190507A23.3812.386.127.046.265.33
DOORMASONITE INT20190507A31.3217.8312.9614.004.863.83
DORMDorman Produ20190507A24.6811.501.534.429.967.08
DOVDover Corpor20190507A7.462.961.761.601.201.37
DOWDow Inc.20190507A3.782.300.460.611.841.69
DOXAmdocs Limit20190507A8.635.042.132.622.912.42
DPHCDiamondPeak20190507A804.431003.351003.351003.350.000.00
DPSTDirexion Dai20190507ETF29.9130.4227.1924.543.245.89
DPWDPW Holdings20190507A100.94181.74167.03169.1314.7112.61
DPZDomino's Piz20190507A13.105.622.152.343.473.28
DRADDigirad Corp20190507A115.57149.47124.26129.8125.2119.67
DREDuke Realty20190507A3.353.740.061.333.682.42
DRHDiamondRock20190507A10.048.163.524.064.634.10
DRIDarden Resta20190507A4.503.621.652.061.971.56
DRIODarioHealth20190507A58.1978.9762.7665.1216.2113.85
DRIPDirexion Dai20190507ETF9.488.664.233.914.434.74
DRIVGlobal X Aut20190507ETF41.0687.8992.2887.03-4.390.86
DRNDirexion Dai20190507ETF76.1344.2046.6247.61-2.42-3.40
DRNADicerna Phar20190507A38.5221.522.803.4818.7218.05
DRQDril-Quip, I20190507A18.889.435.565.923.883.51
DRRMarket Vecto20190507ETN179.43161.42161.42161.420.000.00
DRRXDurect Corp20190507A103.1180.1629.7447.3950.4232.77
DRSKAptus Define20190507ETF13.161.98-2.68-3.404.665.38
DRVDirexion Dai20190507ETF30.2232.7721.5427.2911.225.47
DRWWisdomTree G20190507ETF16.6913.5112.9312.950.590.57
DSDrive Shack20190507A45.3126.448.589.9117.8716.53
DSEDuff & Phelp20190507A34.6128.4619.5719.728.888.74
DSGXDescartes Sy20190507A13.076.131.451.184.684.95
DSIiShares MSCI20190507ETF4.152.431.161.131.271.30
DSKEDaseke, Inc.20190507A44.2230.469.7612.7720.7017.69
DSLVVelocityShar20190507ETF15.837.766.395.471.362.29
DSPGDSP Group In20190507A41.4538.1027.1129.2911.008.82
DSSDocument Sec20190507A234.69233.19197.53197.5335.6635.66
DSSIDiamond S Sh20190507A69.1443.1225.8531.8317.2611.29
DSTLDistillate U20190507ETF20.7511.6810.9011.800.78-0.13
DSWLDeswell Indu20190507A81.1648.4361.5761.57-13.14-13.14
DSXDiana Shippi20190507A33.8925.2217.8018.417.416.75
DTDWisdomTree U20190507ETF4.142.801.122.111.680.69
DTEDTE Energy C20190507A4.582.350.730.711.621.64
DTEADAVIDsTEA In20190507A133.4590.9475.6576.4915.3014.45
DTECALPS Disrupt20190507ETF36.5061.3452.6752.808.678.54
DTHWisdomTree I20190507ETF15.5310.329.559.700.770.62
DTILPrecision Bi20190507A114.5598.6577.6879.9920.9718.66
DTNWisdomTree U20190507ETF4.422.522.112.310.410.20
DTODB Crude Oil20190507ETN191.55188.41147.60183.6040.814.81
DTSSDatasea Inc.20190507A1373.64713.91713.91713.910.000.00
DTYLiPath US Tre20190507ETF83.68
DUGProShares Ul20190507ETF8.976.511.174.595.341.92
DUKDuke Energy20190507A2.291.610.690.590.921.02
DURAVanEck Vecto20190507ETF16.6276.5676.5676.560.000.00
DUSADavis Select20190507ETF49.1117.0713.6513.103.423.97
DUSLDirexion Dai20190507ETF41.0525.4024.4624.490.940.91
DUSTDirexion Dai20190507ETF5.024.181.361.632.812.55
DVADaVita Inc.20190507A8.143.800.331.083.472.72
DVAXDynavax Tech20190507A29.9019.5412.8713.696.675.85
DVDDover Motors20190507A101.7054.5254.5254.520.000.00
DVLUFirst Trust20190507ETF57.1830.6430.1630.160.480.48
DVNDevon Energy20190507A3.713.941.822.052.111.89
DVOLFirst Trust20190507ETF24.3214.97-3.250.5718.2214.40
DVPDeep Value E20190507ETF17.4110.5010.139.940.370.56
DVYiShares Sele20190507ETF2.692.672.161.630.501.04
DVYAiShares Asia20190507ETF39.6334.55-4.88-20.3139.4254.86
DVYEiShares Emer20190507ETF7.605.683.834.321.851.36
DWASInvesco DWA20190507ETF20.3116.7713.8915.382.881.39
DWATArrow Invest20190507ETF99.6694.5994.5994.590.000.00
DWCRArrow DWA Co20190507ETF67.5675.2775.2775.270.000.00
DWFISPDR Dorsey20190507ETF9.5511.6911.8711.870.000.00
DWLDDavis Select20190507ETF43.8522.1614.4415.517.726.65
DWMWisdomTree I20190507ETF11.858.327.246.001.082.32
DWMCAdvisorShare20190507ETF163.97132.21132.21132.210.000.00
DWMFWisdomTree I20190507ETF59.6068.3068.3168.30-0.010.00
DWPPFirst Trust20190507ETF39.4519.2518.1917.951.061.30
DWSHAdvisorShare20190507ETF54.6027.3016.5718.0910.739.21
DWSNDawson Geoph20190507A96.6750.9939.1443.9111.857.08
DWXSPDR S&P Int20190507ETF7.164.232.232.232.002.01
DXDynex Capita20190507A17.3913.7310.9411.072.682.55
DXCDXC Technolo20190507A6.933.651.021.382.632.27
DXCMDexCom, Inc.20190507A19.399.994.525.645.474.35
DXDProShares Ul20190507ETF3.553.240.361.182.882.06
DXGEWisdomTree G20190507ETF18.373.472.563.860.91-0.38
DXJWisdomTree J20190507ETF2.062.020.600.791.421.24
DXJSWisdomTree J20190507ETF42.8415.7014.2214.541.491.17
DXLGDestination20190507A148.8476.0646.9650.0129.1026.05
DXPEDXP Enterpri20190507A95.4936.9021.7026.2815.2010.62
DXYNDixie Group20190507A346.76240.32228.08227.9312.2412.39
DYDycom Indust20190507A25.138.663.904.364.774.31
DYAIDyadic Inter20190507A225.88152.87120.19103.2532.6849.62
DYLSWisdomTree D20190507ETF14.509.7010.2710.79-0.57-1.09
DYNFBlackRock U.20190507ETF10.5810.256.786.913.473.34
DYNTDynatronics20190507A360.85400.50391.03391.039.479.47
DZKDirexion Dai20190507ETF63.6144.2348.9239.50-4.694.73
DZSIDASAN Zhone20190507A272.6986.9671.3373.7115.6313.25
DZZDB Gold Doub20190507ETN99.83109.48122.62122.62-13.14-13.14
EAElectronic A20190507A3.693.631.611.642.031.99
EAFGrafTech Int20190507A14.7010.934.995.675.955.28
EAGGiShares ESG20190507ETF8.315.405.405.400.000.00
EARNELLINGTON RE20190507A20.0217.2511.6712.355.584.90
EARSAuris Medica20190507A145.74108.1971.5969.3036.5938.89
EASGXtrackers MS20190507ETF11.7948.78118.09118.09-69.31-69.31
EASIAmplify EASI20190507ETF17.3215.7715.3515.290.420.48
EASTEASTSIDE DIS20190507A249.34123.2864.8466.1358.3857.09
EATBrinker Inte20190507A10.014.261.562.162.702.10
EBEventbrite,20190507A20.569.936.577.463.362.47
EBAYeBay Inc20190507A2.773.050.540.962.522.10
EBFEnnis, Inc.20190507A22.3811.729.408.542.313.23
EBIXEbix Inc20190507A30.5813.755.186.318.577.44
EBIZGlobal X E-c20190507ETF33.5726.0514.7916.7011.269.35
EBMTEagle Bancor20190507A79.5839.7131.9132.427.807.29
EBNDSPDR Bloombe20190507ETF4.982.912.892.890.020.02
EBSEmergent Bio20190507A24.669.012.613.556.405.46
EBSBMeridian Ban20190507A19.3216.283.624.7112.6511.56
EBTCEnterprise B20190507A473.85311.12311.12311.120.000.00
ECHiShares MSCI20190507ETF4.804.892.773.492.121.40
ECHOEcho Global20190507A22.0625.579.807.1115.8118.48
ECLEcolab, Inc.20190507A6.412.982.210.900.772.08
ECNSiShares MSCI20190507ETF55.6221.0721.1721.54-0.10-0.47
ECOMCHANNELADVIS20190507A44.2323.344.915.7418.4217.60
ECONColumbia Eme20190507ETF13.699.866.997.352.872.51
ECORelectroCore,20190507A119.5572.6661.8859.3510.7813.31
ECOWPacer Emergi20190507ETF65.17161.36161.36161.360.000.00
ECPGEncore Capit20190507A27.9510.931.993.968.946.97
ECTECA Marcellu20190507A88.9780.8647.5947.6533.2733.20
EDConsolidated20190507A3.682.231.171.451.060.78
EDCDirexion Dai20190507ETF8.774.613.263.771.350.84
EDENiShares MSCI20190507ETF27.4316.3420.1420.14-3.79-3.79
EDITEditas Medic20190507A40.1429.278.1213.2121.1416.06
EDIVSPDR S&P Eme20190507ETF42.4530.5516.0120.4214.5410.13
EDNTEdison Natio20190507A962.15616.09450.50602.88165.5913.21
EDOGALPS Emergin20190507ETF27.378.918.868.910.050.00
EDOWFirst Trust20190507ETF25.2019.5119.5019.500.010.01
EDRYEuroDry Ltd.20190507A503.41394.84394.84394.840.000.00
EDUCEducational20190507A147.25117.6565.5766.6952.0850.96
EDVVanguard Wor20190507ETF8.974.514.374.440.140.07
EDZDirexion Dai20190507ETF4.732.731.681.171.051.56
EEEl Paso Elec20190507A19.207.453.674.273.783.17
EEFTEuronet Worl20190507A14.658.233.815.294.412.94
EEHELEMENTS Lin20190507ETN492.88165.16101.19101.1963.9763.97
EELVInvesco S&P20190507ETF21.3221.978.698.2113.2813.76
EEMiShares MSCI20190507ETF2.363.031.641.821.401.22
EEMAiShares MSCI20190507ETF31.7717.5114.2215.003.292.51
EEMDAAM S&P Emer20190507ETF77.9344.9044.9044.900.000.00
EEMOInvesco S&P20190507ETF76.6825.4625.4625.460.000.00
EEMSiShares MSCI20190507ETF25.7023.1420.9921.042.152.11
EEMViShares Edge20190507ETF1.912.301.891.880.420.44
EEMXSPDR MSCI Em20190507ETF37.0237.7537.7537.750.000.00
EESWisdomTree U20190507ETF12.097.396.405.910.991.49
EETProShares Ul20190507ETF64.2534.0432.0431.632.002.41
EEVProShares Tr20190507ETF6.905.533.813.181.712.34
EEXEmerald Hold20190507A52.1225.2310.9912.7914.2412.43
EFAiShares MSCI20190507ETF1.542.301.281.441.020.86
EFADProShares MS20190507ETF29.7416.9611.1811.485.785.47
EFASGlobal X MSC20190507ETF41.4131.5237.8537.85-6.33-6.33
EFAViShares Edge20190507ETF1.561.430.991.170.440.26
EFAXSPDR MSCI EA20190507ETF41.8215.8515.3515.950.50-0.10
EFCEllington Fi20190507A14.477.861.122.036.735.83
EFGiShares MSCI20190507ETF4.302.711.661.631.051.08
EFNLiShares MSCI20190507ETF37.1215.8711.4410.694.435.18
EFOProShares Ul20190507ETF87.4545.8740.9040.904.974.97
EFOIEnergy Focus20190507A332.88327.14288.19288.1938.9538.95
EFSCEnterprise F20190507A36.1015.483.913.7611.5711.72
EFUProShares Tr20190507ETF40.2221.0321.0321.030.000.00
EFViShares MSCI20190507ETF2.064.113.643.650.480.47
EFXEquifax, Inc20190507A8.173.170.651.132.522.05
EFZProShares Tr20190507ETF6.884.564.464.410.090.15
EGANeGain Corpor20190507A41.6324.1510.5612.5513.5911.60
EGBNEagle Bancor20190507A29.689.722.463.967.265.76
EGHT8x8, Inc. Co20190507A6.385.531.732.533.802.97
EGLEEagle Bulk S20190507A35.5648.9038.4540.2410.458.66
EGOEldorado Gol20190507A28.2925.636.008.9819.6316.64
EGOVNIC Inc20190507A21.1314.796.19-1.958.6116.75
EGPEastGroup Pr20190507A12.208.043.674.614.373.43
EGPTVanEck Vecto20190507ETF187.11117.99115.68113.752.314.24
EGRXEagle Pharma20190507A75.5251.6845.5834.226.1017.46
EGYVaalco Energ20190507A58.7348.2815.9328.8832.3619.40
EHCEncompass He20190507A9.853.910.861.433.052.48
EHTHeHealth, Inc20190507A31.0716.945.607.3011.349.63
EIDOiShares MSCI20190507ETF4.113.821.551.602.272.23
EIDXEidos Therap20190507A216.37138.5888.4297.9250.1640.66
EIGEmployers Ho20190507A32.628.243.884.074.374.17
EIGREiger BioPha20190507A42.3117.771.884.2415.8813.53
EIRLiShares MSCI20190507ETF48.9449.8531.6138.6318.2411.22
EISiShares MSCI20190507ETF33.3341.5337.7139.833.811.69
EIXEdison Inter20190507A4.912.891.391.491.501.40
EKARIdeanomics N20190507ETF41.4110.8510.8510.850.000.00
EKSOEkso Bionics20190507A56.5446.7340.7140.606.026.13
ELThe Estee La20190507A4.723.221.491.891.731.33
ELANElanco Anima20190507A5.103.210.621.092.592.12
ELDWisdomTree E20190507ETF46.2335.7634.6734.731.091.03
ELFe.l.f. Beaut20190507A22.9511.190.666.0610.555.13
ELGXEndologix In20190507A49.5927.3911.6112.3415.7715.05
ELLOEllomay Capi20190507A723.83519.51519.51519.510.000.00
ELMDElectromed,20190507A98.1794.1398.9098.90-4.77-4.77
ELOXEloxx Pharma20190507A330.45214.94136.33167.5478.6147.40
ELSEquity Lifes20190507A10.693.981.311.502.672.48
ELSEElectro-Sens20190507A594.75268.49268.49268.490.000.00
ELTKEltek Ltd20190507A401.30178.6876.2576.25102.43102.43
ELVTElevate Cred20190507A43.4318.7410.9813.547.775.21
ELYCallaway Gol20190507A9.876.756.635.650.121.09
EMAGVanEck Vecto20190507ETF15.2814.2414.2414.240.000.00
EMANeMagin Corpo20190507A172.8597.9449.2049.2048.7448.74
EMBiShares J.P.20190507ETF0.983.213.052.650.180.57
EMBHiShares Inte20190507ETF26.0717.5117.5117.510.000.00
EMCBWisdomTree E20190507ETF136.2864.8064.3964.390.410.41
EMCGWisdomTree E20190507ETF26.4118.999.3216.119.682.88
EMDVProShares MS20190507ETF42.9620.5110.7410.699.779.82
EMEEMCOR Group,20190507A14.636.561.752.134.814.43
EMFMGlobal X MSC20190507ETF51.0794.4124.9868.3969.4326.02
EMGFiShares Edge20190507ETF26.1113.4311.0413.762.40-0.32
EMHYiShares J.P.20190507ETF4.465.062.034.763.030.30
EMIFiShares Emer20190507ETF59.8259.0150.4154.768.604.25
EMIHXtrackers Em20190507ETF202.29202.45202.45202.450.000.00
EMKREmcore Corp20190507A109.3063.2337.5537.7925.6825.44
EMLEastern Comp20190507A337.45110.52111.74111.73-1.22-1.21
EMLCVanEck Vecto20190507ETF3.062.721.992.040.730.69
EMLPFirst Trust20190507ETF5.285.963.393.362.562.60
EMMFWisdomTree E20190507ETF40.3625.2225.2125.220.010.00
EMMSEmmis Commun20190507A337.1664.80101.18109.27-36.37-44.46
EMNEastman Chem20190507A6.913.491.081.392.402.10
EMPEntergy Miss20190507A27.8915.7915.7215.720.080.08
EMQQEMQQ The Eme20190507ETF13.247.494.425.153.082.35
EMREmerson Elec20190507A3.953.074.323.96-1.25-0.89
EMSGXtrackers MS20190507ETF31.34
EMSHProShares Sh20190507ETF26.7420.7820.7820.780.000.00
EMTLSPDR DoubleL20190507ETF12.1814.2914.0412.750.241.54
EMTYProShares De20190507ETF139.1686.0585.6086.050.450.00
EMXEMX Royalty20190507A115.8398.9198.9198.910.000.00
EMXCiShares MSCI20190507ETF39.2927.6718.2122.989.464.69
ENBEnbridge, In20190507A2.802.470.650.801.791.67
ENBLENABLE MIDST20190507A11.407.803.313.774.504.02
ENDPEndo Interna20190507A13.1314.611.942.3212.6812.30
ENFRAlerian Ener20190507ETF54.1218.0217.5717.750.450.27
ENGENGlobal Cor20190507A643.87417.94418.41418.41-0.47-0.47
ENLCENLINK MIDST20190507A9.797.163.413.723.753.43
ENLVEnlivex Ther20190507A756.42495.81495.81495.810.000.00
ENOBEnochian Bio20190507A156.97197.5886.0688.22111.52109.36
ENORiShares MSCI20190507ETF33.6330.0117.3623.7412.656.27
ENPHEnphase Ener20190507A8.817.602.702.764.904.84
ENREnergizer Ho20190507A26.8413.998.199.285.804.73
ENSEnerSys, Inc20190507A22.418.463.084.095.394.37
ENSGThe Ensign G20190507A38.6926.838.7610.5918.0716.24
ENSVEnservco Cor20190507A406.89328.18282.42293.0045.7635.18
ENTGlobal Eagle20190507A91.7363.2445.2954.3317.958.90
ENTAEnanta Pharm20190507A79.9737.4026.4330.3210.967.07
ENTGEntegris Inc20190507A9.213.820.230.133.593.69
ENTRERShares Ent20190507ETF30.3323.4019.7419.743.663.66
ENTXEntera Bio L20190507A690.54
ENVENVESTNET, I20190507A30.099.846.237.283.612.56
ENVAEnova Intern20190507A22.2411.413.874.657.546.76
ENZEnzo Biochem20190507A72.2536.1233.6433.782.482.33
ENZLiShares Trus20190507ETF41.5722.7312.4714.2810.268.45
EOGEOG Resource20190507A5.103.150.610.882.542.27
EOLSEvolus, Inc.20190507A71.5449.4636.6938.8812.7710.58
EPAMEPAM SYSTEMS20190507A19.298.713.033.285.685.43
EPAYBottomline T20190507A29.6516.653.223.6913.4312.96
EPCEdgewell Per20190507A10.638.940.284.858.664.09
EPDEnterprise P20190507A3.573.192.051.761.141.43
EPHEiShares MSCI20190507ETF5.863.411.982.661.430.75
EPIWisdomTree I20190507ETF3.983.631.751.991.871.64
EPIXESSA Pharma20190507A907.67250.71407.20407.20-156.49-156.49
EPMEvolution Pe20190507A38.4221.1713.3813.687.797.49
EPOLiShares MSCI20190507ETF4.645.864.224.491.661.38
EPPiShares MSCI20190507ETF2.322.852.152.130.710.73
EPREPR Properti20190507A8.2016.5913.1613.633.432.97
EPRFInnovator S&20190507ETF27.9719.7819.7719.770.010.01
EPRTEssential Pr20190507A20.679.943.425.936.534.02
EPSWisdomTree U20190507ETF17.7711.159.2510.791.900.36
EPSNEpsilon Ener20190507A183.83152.50612.85370.93-460.35-218.44
EPUiShares MSCI20190507ETF13.7421.9011.8121.2510.100.66
EPVProShares Ul20190507ETF25.3725.4724.1524.391.321.07
EPZMEpizyme, Inc20190507A29.6814.146.678.247.495.91
EQEquillium, I20190507A1289.81488.54452.38459.7636.1628.78
EQALInvesco Russ20190507ETF6.305.681.862.213.823.47
EQBKEquity Bancs20190507A46.6113.425.256.458.176.96
EQCEquity Commo20190507A7.993.760.591.263.162.50
EQHEquitable Ho20190507A4.908.428.567.90-0.130.53
EQIXEquinix, Inc20190507A11.085.091.872.423.162.67
EQLALPS Equal S20190507ETF6.393.974.193.91-0.210.06
EQMEQM Midstrea20190507A16.657.623.684.423.943.21
EQREquity Resid20190507A6.143.171.061.412.101.77
EQRRProShares Eq20190507ETF178.9740.8640.5939.540.001.32
EQTEQT CORP20190507A5.795.101.371.563.743.55
EQWLInvesco S&P20190507ETF25.4711.419.4910.371.921.04
ERAERA GROUP IN20190507A82.0044.4128.9933.1015.4211.31
ERFEnerplus Cor20190507A12.1111.464.224.487.246.97
ERIEldorado Res20190507A22.277.544.835.472.712.07
ERIEErie Indemni20190507A30.3911.651.412.6410.249.01
ERIIEnergy Recov20190507A33.3735.137.938.5527.2026.58
ERMEquityCompas20190507ETF27.6924.6424.6424.640.000.00
EROSEROS INTERNA20190507A26.1215.437.406.208.039.23
ERSXERShares Non20190507ETF70.88
ERUSiShares MSCI20190507ETF5.414.012.502.651.531.38
ERXDirexion Dai20190507ETF5.326.126.995.49-0.870.63
ERYDirexion Dai20190507ETF10.627.249.016.68-1.780.56
ESEversource E20190507A3.122.710.270.492.442.22
ESBKElmira Savin20190507A169.6353.73-11.94-10.4965.6764.23
ESCAEscalade Inc20190507A232.17104.11104.07104.070.040.04
ESEESCO Technol20190507A71.6528.5017.6518.5410.859.96
ESEAEuroseas Ltd20190507A255.74173.96126.02121.4547.9452.51
ESGFlexShares T20190507ETF5.6755.6356.4655.58-0.830.06
ESGDiShares Trus20190507ETF12.887.255.896.891.360.37
ESGEiShares, Inc20190507ETF24.5522.0917.7017.724.404.38
ESGGFlexShares S20190507ETF19.959.665.31-2.204.3511.86
ESGNColumbia Sus20190507ETF112.417.817.817.810.000.00
ESGREnstar Group20190507A79.4435.9031.5231.674.384.23
ESGSColumbia Sus20190507ETF45.63224.66256.96256.96-32.30-32.30
ESGUiShares Trus20190507ETF6.984.953.634.241.320.71
ESGVVanguard ESG20190507ETF6.776.054.305.341.750.71
ESIElement Solu20190507A9.817.363.714.103.653.26
ESLTElbit System20190507A61.5347.5845.6246.221.951.35
ESMLiShares ESG20190507ETF50.38148.10145.66145.662.442.44
ESNTEssent Group20190507A10.416.062.723.153.342.90
ESPEspey Mfg. &20190507A180.18181.00181.00181.000.000.00
ESPOVanEck Vecto20190507ETF13.7417.2320.6721.71-3.44-4.48
ESPREsperion The20190507A36.3215.629.0710.036.555.59
ESQEsquire Fina20190507A300.68138.04137.85138.040.190.00
ESRTEMPIRE STATE20190507A6.915.461.071.504.383.95
ESSEssex Proper20190507A12.567.563.693.983.873.58
ESSAESSA Bancorp20190507A71.4521.6021.1321.750.47-0.15
ESTAEstablishmen20190507A129.5781.4646.1350.9635.3330.50
ESTCElastic N.V.20190507A25.5011.744.506.477.245.27
ESTEEarthstone E20190507A51.5929.8411.9113.3517.9316.50
ESXBCommunity Ba20190507A177.8869.1469.1369.130.020.02
ETEnergy Trans20190507A6.705.131.841.933.283.19
ETFCE*Trade Fina20190507A4.083.801.661.692.142.11
ETHEthan Allen20190507A13.206.971.902.535.084.44
ETHOETF Managers20190507ETF23.1120.1718.9917.711.182.46
ETMEntercom Com20190507A16.0614.738.559.206.185.60
ETNEaton Corpor20190507A3.751.92-0.45-0.202.362.12
ETONEton Pharmac20190507A594.86480.19102.07102.07378.12378.12
ETREntergy Corp20190507A3.271.590.430.651.160.94
ETRNEquitrans Mi20190507A7.744.010.511.043.502.96
ETSYEtsy, Inc.20190507A10.547.563.784.593.792.98
ETTXEntasis Ther20190507A565.16460.74452.42452.428.328.32
EUDGWisdomTree E20190507ETF40.5310.1310.1310.130.000.00
EUDVProShares MS20190507ETF41.9999.9185.0186.6714.9013.25
EUFNiShares MSCI20190507ETF5.303.812.362.291.451.51
EUMProShares Tr20190507ETF5.357.004.264.852.742.15
EUMFWisdomTree E20190507ETF58.4354.7612.5254.7642.240.00
EUMViShares Edge20190507ETF19.0410.3910.3910.390.000.00
EURLDirexion Dai20190507ETF10.568.695.855.542.843.15
EURNEURONAV NV20190507A14.169.972.562.087.427.88
EURZXtrackers Eu20190507ETF37.2635.9035.9435.94-0.05-0.05
EUSAiShares MSCI20190507ETF7.067.604.424.803.182.80
EUSCWisdomTree E20190507ETF17.6218.3521.8220.58-3.47-2.24
EVEaton Vance20190507A9.867.053.704.583.352.47
EVAEnviva Partn20190507A45.9421.7216.7117.665.014.06
EVBGEverbridge,20190507A28.3721.336.688.1814.6513.15
EVBNEvans Bancor20190507A79.6595.97100.0093.20-4.022.77
EVCEntravision20190507A46.0329.0416.9517.2312.1011.81
EVEREverQuote, I20190507A145.7191.2067.0974.3924.1116.81
EVFMEvofem Biosc20190507A109.5958.2240.4943.3817.7314.85
EVGNEVOGENE LTD.20190507A213.92212.10212.10212.100.000.00
EVHEvolent Heal20190507A15.819.032.393.116.645.92
EVIEVI Industri20190507A135.5263.2353.5752.639.6710.60
EVKEver-Glory I20190507A419.56308.85308.85308.850.000.00
EVLOEvelo Biosci20190507A526.46237.82172.73178.7265.1059.10
EVOKEvoke Pharma20190507A165.84122.39104.31103.8218.0818.58
EVOLEvolving Sys20190507A347.90226.94195.50205.3031.4421.64
EVOPEVO Payments20190507A33.7113.465.867.117.606.35
EVREvercore Inc20190507A12.876.192.063.284.132.91
EVRGEvergy, Inc.20190507A4.866.584.735.111.851.47
EVRIEveri Holdin20190507A12.538.692.863.365.835.32
EVSIEnvision Sol20190507A187.24139.9429.6364.78110.3175.17
EVTCEVERTEC, INC20190507A12.765.091.872.053.213.04
EVXVanEck Vecto20190507ETF38.1388.9592.9292.97-3.96-4.01
EWEdwards Life20190507A10.214.742.092.452.662.30
EWAiShares MSCI20190507ETF4.674.082.542.551.541.52
EWBCEast-West Ba20190507A11.5111.733.566.148.175.59
EWCiShares MSCI20190507ETF3.593.151.741.991.411.16
EWCOInvesco Exch20190507ETF19.7712.8512.3612.360.490.49
EWDiShares MSCI20190507ETF4.105.113.773.971.351.19
EWGiShares MSCI20190507ETF3.573.270.731.522.541.76
EWGSiShares MSCI20190507ETF45.1467.9266.0066.001.921.92
EWHiShares MSCI20190507ETF3.843.191.191.921.991.27
EWIiShares MSCI20190507ETF3.663.540.610.802.932.75
EWJiShares MSCI20190507ETF1.842.081.011.301.070.78
EWJEiShares MSCI20190507ETF17.88
EWJViShares MSCI20190507ETF16.16
EWKiShares MSCI20190507ETF24.7822.5820.1220.122.462.46
EWLiShares MSCI20190507ETF2.823.101.782.011.321.09
EWMiShares MSCI20190507ETF3.513.111.171.611.951.50
EWMCInvesco S&P20190507ETF22.2127.7227.7727.74-0.06-0.02
EWNiShares MSCI20190507ETF4.012.960.711.192.251.78
EWOiShares MSCI20190507ETF18.367.927.247.430.680.49
EWPiShares MSCI20190507ETF3.523.080.820.562.262.51
EWQiShares MSCI20190507ETF3.373.270.450.672.822.60
EWREInvesco S&P20190507ETF22.228.989.159.15-0.17-0.17
EWSiShares MSCI20190507ETF4.164.031.201.812.832.23
EWSCInvesco S&P20190507ETF28.6419.2919.1219.120.170.17
EWTiShares MSCI20190507ETF2.822.420.551.041.871.37
EWUiShares MSCI20190507ETF3.043.030.861.182.171.85
EWUSiShares MSCI20190507ETF56.9080.2680.2680.260.000.00
EWVProShares Tr20190507ETF77.8748.9040.2640.938.647.97
EWWiShares MSCI20190507ETF2.422.080.720.801.361.28
EWXSPDR S&P Eme20190507ETF13.058.113.763.574.354.54
EWYiShares MSCI20190507ETF1.702.221.261.450.960.78
EWZiShares MSCI20190507ETF2.527.135.645.711.511.43
EWZSiShares MSCI20190507ETF72.6028.0123.2928.074.72-0.06
EXASExact Scienc20190507A15.327.723.624.364.103.36
EXCExelon Corpo20190507A2.091.980.090.531.891.44
EXELExelixis Inc20190507A5.795.431.240.674.194.76
EXFOEXFO INC.20190507A60.0460.5213.4621.0647.0739.46
EXIiShares Glob20190507ETF36.9215.6315.1715.260.450.37
EXKEndeavour Si20190507A49.4245.0626.0326.7619.0018.27
EXLSExlService H20190507A28.279.034.325.934.713.10
EXPEagle Materi20190507A11.624.970.941.564.033.41
EXPDExpeditors I20190507A9.685.910.771.885.144.03
EXPEExpedia Grou20190507A5.442.980.530.522.452.46
EXPIeXp World Ho20190507A104.8241.2140.8039.420.421.79
EXPOExponent Inc20190507A24.0211.382.082.419.308.97
EXPRExpress, Inc20190507A27.2522.299.8910.9312.3811.35
EXRExtra Space20190507A6.753.290.050.463.232.83
EXTNExterran Cor20190507A27.5511.784.143.007.648.78
EXTRExtreme Netw20190507A16.1516.550.823.3715.7313.20
EYENational Vis20190507A19.057.692.272.295.425.40
EYEGEyegate Phar20190507A230.02121.49116.49128.585.00-9.45
EYENEyenovia, In20190507A222.40139.7195.6293.2444.0946.46
EYESSecond Sight20190507A110.7395.3985.3581.3110.0414.08
EYLDCambria Emer20190507ETF85.8199.1799.1799.720.00-0.56
EYPTEyePoint Pha20190507A78.8957.2956.9152.090.395.21
EZAiShares MSCI20190507ETF4.572.400.981.271.431.14
EZJProShares Ul20190507ETF139.2995.6073.9476.3521.6519.25
EZMWisdomTree U20190507ETF8.097.975.035.442.942.52
EZPWEzcorp Inc20190507A22.3812.187.188.125.004.06
EZUiShare MSCI20190507ETF2.553.151.942.331.210.82
FFord Motor C20190507A9.668.143.594.684.543.45
FAARFirst Trust20190507ETF24.9314.2013.6313.910.570.30
FABFirst Trust20190507ETF33.7920.5917.3317.483.263.11
FADFirst Trust20190507ETF28.0814.6912.5312.952.161.75
FAFFirst Americ20190507A10.555.142.462.722.682.42
FALNiShares Fall20190507ETF18.408.007.447.700.550.30
FAMIFarmmi, Inc.20190507A143.00125.1099.7385.2925.3739.81
FANFirst Trust20190507ETF15.5211.0410.2211.040.820.00
FANGDiamondback20190507A8.734.071.361.852.712.22
FARMFarmer Bros20190507A51.2923.6713.2814.4110.399.26
FAROFaro Technol20190507A53.0015.076.707.368.377.70
FASDirexion Dai20190507ETF8.525.252.472.722.782.53
FASTFastenal Co20190507A3.216.923.644.843.282.08
FATFAT Brands I20190507A836.27368.69321.55352.8047.1415.89
FATEFate Therape20190507A45.3319.976.588.0913.3911.88
FAUSFirst Trust20190507ETF63.2323.1826.5023.18-3.320.00
FAZDirexion Dai20190507ETF12.1011.204.935.846.265.35
FBFacebook, In20190507A2.101.550.280.491.281.06
FBCFlagstar Ban20190507A15.656.242.683.113.553.12
FBGXUBS AG FI En20190507ETN94.3948.14-15.1517.7263.2930.42
FBHSFORTUNE BRAN20190507A5.912.631.171.471.461.17
FBIOFortress Bio20190507A67.6961.7027.4722.8334.2438.88
FBIZFirst Busine20190507A78.5238.3824.9527.7013.4310.68
FBKFB Financial20190507A54.8320.5511.1612.099.398.46
FBMFoundation B20190507A83.5935.7129.6431.706.074.01
FBMSFirst Bancsh20190507A55.0968.437.108.1761.3360.26
FBNCFirst Bancor20190507A32.9913.204.785.178.428.03
FBNDFidelity Tot20190507ETF4.832.512.712.70-0.20-0.18
FBPFirst BanCor20190507A9.337.133.153.373.983.76
FBSSFauquier Ban20190507A177.03166.82166.82166.820.000.00
FBTFirst Trust20190507ETF11.906.874.315.902.560.97
FBZFirst Trust20190507ETF51.0131.6830.5731.691.110.00
FCFranklin Cov20190507A136.5869.6334.5134.5535.1235.09
FCAFirst Trust20190507ETF175.5474.4172.2972.292.122.12
FCALFirst Trust20190507ETF48.338.422.212.216.216.21
FCANFirst Trust20190507ETF33.5318.8915.8315.753.063.14
FCAPFirst Capita20190507A155.2677.5378.4178.41-0.87-0.87
FCAUFIAT CHRYSLE20190507A6.624.231.501.762.732.47
FCBCFirst Commun20190507A80.0660.4037.9249.4622.4710.94
FCBPFirst Choice20190507A94.4662.5154.0854.088.438.43
FCCOFirst Commun20190507A220.6869.3961.4562.927.946.47
FCCY1st Constitu20190507A195.39135.89142.91135.89-7.020.00
FCEFFirst Trust20190507ETF39.6819.2219.2219.220.000.00
FCELFuelCell Ene20190507A31.1139.3321.6034.1217.735.22
FCFFirst Common20190507A8.916.940.971.585.975.36
FCFSFirstCash, I20190507A29.217.961.843.316.134.65
FCGFirst Trust20190507ETF6.788.971.731.607.257.43
FCNFTI Consulti20190507A26.737.581.832.965.754.62
FCNCAFirst Citize20190507A43.5222.5016.1417.296.465.31
FCOMFidelity MSC20190507ETF8.804.884.845.170.05-0.28
FCORFidelity Cor20190507ETF8.339.086.976.112.112.97
FCPTFour Corners20190507A13.274.802.352.492.462.30
FCTRFirst Trust20190507ETF27.8324.0124.0124.010.000.00
FCVTFirst Trust20190507ETF25.197.796.756.611.031.18
FCXFreeport-McM20190507A8.707.232.823.404.403.82
FDBCFidelity D &20190507A665.86351.29351.27351.270.020.02
FDDFirst Trust20190507ETF7.975.205.004.980.200.21
FDEFFirst Defian20190507A68.6922.3710.6912.1611.6810.21
FDEMFidelity Tar20190507ETF11.0737.87-7.913.0245.7834.85
FDEVFidelity Tar20190507ETF15.6112.038.728.723.313.31
FDHYFidelity Hig20190507ETF19.6221.48-5.59-5.3927.0726.86
FDISFidelity MSC20190507ETF5.535.421.763.163.662.28
FDIVFirst Trust20190507ETF17.1717.8517.6917.690.160.16
FDLFirst Trust20190507ETF3.572.471.361.601.120.88
FDLOFidelity Low20190507ETF11.6012.5411.5612.420.970.12
FDMFirst Trust20190507ETF12.3714.5914.2914.240.300.35
FDMOFidelity Mom20190507ETF12.7515.1710.7415.104.430.08
FDNFirst Trust20190507ETF5.073.141.452.251.680.89
FDNIFirst Trust20190507ETF124.43114.04105.70105.708.348.34
FDPFresh Del Mo20190507A26.5210.222.812.317.417.91
FDRRFidelity Div20190507ETF26.7714.6310.9211.123.723.51
FDSFactset Rese20190507A15.677.453.644.333.823.12
FDTFirst Trust20190507ETF14.337.597.337.330.260.26
FDTSFirst Trust20190507ETF109.8586.4086.4086.400.000.00
FDUSFidus Invest20190507A28.4620.9710.009.6010.9611.37
FDVVFidelity Hig20190507ETF17.7511.198.098.213.102.98
FDXFedEx Corpor20190507A5.973.53-0.290.043.823.49
FEFirstEnergy20190507A2.702.170.700.921.471.25
FEIMFrequency El20190507A156.45128.88128.88128.880.000.00
FELEFranklin Ele20190507A35.5010.673.383.277.297.40
FEMFirst Trust20190507ETF11.4710.394.205.446.184.94
FEMBFirst Trust20190507ETF48.0121.4520.7520.780.710.67
FEMSFirst Trust20190507ETF33.2716.9816.7116.450.260.53
FENCFennec Pharm20190507A109.6078.5456.2661.1722.2717.36
FENYFidelity MSC20190507ETF6.025.513.293.122.222.39
FEPFirst Trust20190507ETF9.556.696.096.230.600.46
FETFORUM ENERGY20190507A19.3318.788.938.599.8610.22
FEULCredit Suiss20190507ETN100.79300.53300.53300.530.000.00
FEUZFirst Trust20190507ETF106.5561.1461.1461.140.000.00
FEXFirst Trust20190507ETF4.073.272.952.420.310.85
FEYEFireEye, Inc20190507A6.497.613.183.514.434.11
FEZSPDR EURO ST20190507ETF2.692.540.971.091.561.45
FFFuture Fuel20190507A28.0912.602.352.8910.259.71
FFBCFirst Financ20190507A12.8239.10-0.074.5339.1734.57
FFBWFFBW, Inc. C20190507A118.84122.59-29.84-29.84152.43152.43
FFEUBarclays ETN20190507ETN54.7469.7169.4269.130.290.58
FFGFBL Financia20190507A84.5628.2421.5722.426.675.81
FFHGFormula Foli20190507ETF35.6924.4123.9823.900.430.51
FFHLFuwei Films20190507A386.40175.34177.34176.85-1.99-1.51
FFICFlushing Fin20190507A44.3420.865.566.0015.2914.86
FFINFirst Financ20190507A16.207.963.423.144.544.82
FFIUUVA Unconstr20190507ETF74.77
FFIVF5 Networks20190507A8.794.391.261.243.133.15
FFNWFirst Financ20190507A389.23120.26108.37118.8911.891.36
FFRFirst Trust20190507ETF39.0016.9219.0518.99-2.13-2.07
FFSGFormulaFolio20190507ETF42.5634.6033.2533.341.351.26
FFTGFormulaFolio20190507ETF46.2923.1223.4923.42-0.38-0.30
FFTIFormulaFolio20190507ETF29.3816.4316.4316.430.000.00
FFTYInnovator IB20190507ETF7.645.693.113.262.582.44
FFWMFirst Founda20190507A32.6114.504.354.9310.159.57
FGFGL Holdings20190507A14.2010.892.673.378.227.52
FGBIFIRST GUARAN20190507A538.98238.61230.63227.027.9811.59
FGDFirst Trust20190507ETF12.377.187.217.51-0.03-0.33
FGENFibroGen, In20190507A36.9315.846.698.439.157.41
FGMFirst Trust20190507ETF34.8014.2914.8315.00-0.53-0.71
FHBFirst Hawaii20190507A5.1512.40-0.28-0.1312.7012.55
FHKFirst Trust20190507ETF71.9854.6154.6154.610.000.00
FHLCFidelity MSC20190507ETF7.486.705.434.791.271.91
FHNFirst Horizo20190507A6.809.175.025.444.173.76
FIFRANKS INTER20190507A24.0715.9611.6012.374.363.59
FIBKFirst Inters20190507A18.638.322.373.545.954.78
FIBRiShares Edge20190507ETF2.853.091.371.361.711.73
FICOFair Isaac C20190507A26.048.954.525.544.433.41
FIDFirst Trust20190507ETF155.2798.9694.6994.694.274.27
FIDIFidelity Int20190507ETF66.1352.4039.4846.0712.916.32
FIDUFidelity MSC20190507ETF7.494.125.536.14-1.41-2.02
FIEEFI Enhanced20190507ETN78.5937.6837.9534.56-0.283.12
FIHDUBS AG FI En20190507ETN77.3546.3043.5546.282.750.02
FILLiShares MSCI20190507ETF97.5675.1451.4676.1023.67-0.96
FINXGlobal X Fun20190507ETF34.0018.6613.5513.905.114.76
FISFidelity Nat20190507A3.221.720.290.721.431.00
FISIFinancial In20190507A71.2036.0825.6827.9610.408.13
FISRSPDR SSGA Fi20190507ETF12.64
FISVFiserv Inc20190507A3.462.962.361.780.601.18
FITFitbit, Inc.20190507A19.9314.086.208.127.875.91
FITBFifth Third20190507A3.666.19-0.05-0.696.256.88
FIVAFidelity Int20190507ETF108.9635.4335.4335.430.000.00
FIVEFive Below,20190507A14.367.873.113.654.764.22
FIVGDefiance Nex20190507ETF8.879.797.729.732.070.06
FIVNFIVE9, INC.20190507A22.2310.094.865.625.244.47
FIWFirst Trust20190507ETF16.049.879.559.330.320.54
FIXComfort Syst20190507A17.668.581.542.797.045.79
FIXDFirst Trust20190507ETF8.894.634.694.66-0.06-0.02
FIXXHomology Med20190507A67.7195.1365.8174.4729.3220.66
FIYYBarclays ETN20190507ETN62.4241.0630.0532.8911.028.18
FIZZNational Bev20190507A21.5215.934.615.2811.3110.65
FJPFirst Trust20190507ETF53.9128.8928.2228.410.660.48
FKOFirst Trust20190507ETF81.85
FKUFirst Trust20190507ETF58.4432.4522.4720.459.9812.00
FLFoot Locker,20190507A4.716.224.465.241.760.98
FLAGFLAG-Forensi20190507ETF55.6516.07-98.67-98.67114.73114.73
FLATiPath US Tre20190507ETF131.50132.55118.76118.7613.7913.79
FLAXFranklin FTS20190507ETF73.70186.28186.20186.200.080.08
FLBLFranklin Lib20190507ETF26.7123.8723.8723.870.000.00
FLBRFranklin FTS20190507ETF40.9024.665.8320.0618.834.60
FLCHFranklin FTS20190507ETF37.3426.2719.2722.197.014.09
FLCOFranklin Lib20190507ETF23.8712.3112.3112.310.000.00
FLDMFluidigm Cor20190507A26.8513.235.315.397.937.85
FLDRFidelity Low20190507ETF4.414.244.324.12-0.070.12
FLEEFranklin FTS20190507ETF11.7017.0417.0417.040.000.00
FLEHFranklin FTS20190507ETF45.1113.294.729.008.574.28
FLEXFlex Ltd. Or20190507A9.7314.057.207.506.886.59
FLFRFranklin FTS20190507ETF15.399.733.2910.256.44-0.52
FLGBFranklin FTS20190507ETF8.1734.1017.0628.0817.046.01
FLGECredit Suiss20190507ETN41.1622.4922.5622.57-0.07-0.08
FLGRFranklin FTS20190507ETF15.4718.4818.4818.480.000.00
FLGTFulgent Gene20190507A165.71293.26192.00270.71101.2622.56
FLHKFranklin FTS20190507ETF25.8529.5835.3735.23-5.79-5.65
FLHYFranklin Lib20190507ETF28.7935.6735.6735.670.000.00
FLIAFranklin Lib20190507ETF38.6632.5032.5032.500.000.00
FLICFirst of Lon20190507A67.1330.8310.6810.6420.1520.20
FLINFranklin FTS20190507ETF42.7553.3334.4053.3418.93-0.01
FLIRFlir Systems20190507A6.236.302.902.563.413.74
FLIYFranklin FTS20190507ETF16.3312.3712.0612.060.310.31
FLJHFranklin FTS20190507ETF67.8525.9525.9525.950.000.00
FLJPFranklin FTS20190507ETF18.6820.2620.0220.020.240.24
FLKRFranklin FTS20190507ETF52.1233.3633.4633.36-0.090.00
FLLFull House R20190507A351.95296.23288.43288.387.807.85
FLLAFranklin FTS20190507ETF71.82209.72209.15209.720.570.00
FLLVFranklin Lib20190507ETF26.6419.8819.8819.880.000.00
FLMFirst Trust20190507ETF38.8963.9363.9363.930.000.00
FLMBFranklin Lib20190507ETF19.6719.6619.6619.660.000.00
FLMIFranklin Lib20190507ETF43.8715.4215.4215.420.000.00
FLMNFalcon Miner20190507A96.6062.1023.6234.0038.4828.10
FLMXFranklin FTS20190507ETF50.6520.9420.9420.940.000.00
FLNFirst Trust20190507ETF48.4221.1521.0221.080.140.07
FLNTFluent, Inc.20190507A23.4817.124.263.6912.8613.43
FLOFlowers Food20190507A5.384.461.081.573.382.90
FLOTiShares Floa20190507ETF1.971.361.341.340.020.02
FLOWSPX FLOW, In20190507A22.238.423.173.255.255.15
FLQDFranklin Lib20190507ETF26.359.569.569.560.000.00
FLQEFranklin Lib20190507ETF26.1370.1570.1570.150.000.00
FLQGFranklin Lib20190507ETF35.58
FLQHFranklin Lib20190507ETF13.7713.6013.6012.410.001.18
FLQLFranklin Lib20190507ETF9.384.433.824.380.610.06
FLQMFranklin Lib20190507ETF14.8811.7810.9710.970.820.82
FLQSFranklin Lib20190507ETF27.2450.1732.3814.2017.7935.97
FLRFluor Corpor20190507A6.123.97-0.200.404.173.57
FLRNSPDR Bloombe20190507ETF3.262.722.262.360.460.37
FLRTPacific Glob20190507ETF102.42159.37159.37159.370.000.00
FLRUFranklin FTS20190507ETF75.9530.6930.6930.690.000.00
FLSFlowserve Co20190507A7.763.951.131.342.822.61
FLSAFranklin FTS20190507ETF89.2352.3652.3652.360.000.00
FLSWFranklin FTS20190507ETF33.077.897.627.620.270.27
FLTFleetCor Tec20190507A8.824.471.482.242.992.23
FLTBFidelity Lim20190507ETF4.123.253.103.250.150.00
FLTRVanEck Vecto20190507ETF5.353.963.593.400.370.56
FLTWFranklin FTS20190507ETF109.3382.4082.4082.400.000.00
FLWS1-800-FLOWER20190507A20.2613.563.665.189.898.38
FLXNFlexion Ther20190507A40.2935.567.807.2827.7628.28
FLXSFlexsteel In20190507A147.04226.48195.71196.5030.7629.97
FLZAFranklin FTS20190507ETF33.9415.5515.5515.550.000.00
FMiShares MSCI20190507ETF19.6510.699.339.441.361.25
FMAOFarmers & Me20190507A179.8685.4783.5285.471.950.00
FMATFidelity MSC20190507ETF7.3412.516.8012.795.70-0.28
FMBFirst Trust20190507ETF9.094.204.064.180.140.02
FMBHFirst Mid Ba20190507A165.0394.5081.6483.6812.8610.82
FMBIFirst Midwes20190507A10.3914.210.682.3013.5311.92
FMCFMC Corporat20190507A9.796.470.351.716.124.76
FMCIForum Merger20190507A10.69
FMFFirst Trust20190507ETF67.6451.6777.8977.86-26.22-26.20
FMHIFirst Trust20190507ETF29.2313.607.3012.606.301.00
FMKFirst Trust20190507ETF29.7119.5511.1412.788.416.77
FMNBFarmers Nati20190507A63.5934.05-19.57-21.6653.6255.71
FNFabrinet20190507A36.0217.4510.0811.207.376.25
FNBF.N.B. Corp20190507A8.4532.081.963.6930.1728.46
FNCBFNCB Bancorp20190507A51.5117.8213.3412.504.485.32
FNCLFidelity MSC20190507ETF6.005.883.313.282.572.60
FNDFloor & Deco20190507A12.437.712.403.035.304.68
FNDASchwab Funda20190507ETF5.967.543.134.054.413.49
FNDBSchwab Funda20190507ETF11.4318.0516.8616.651.191.40
FNDCSchwab Funda20190507ETF9.555.182.603.492.581.69
FNDESchwab Funda20190507ETF8.327.744.045.713.702.03
FNDFSchwab Funda20190507ETF6.264.463.483.160.981.30
FNDXSchwab Funda20190507ETF4.562.001.812.130.19-0.13
FNFFidelity Nat20190507A7.403.500.921.122.572.37
FNGDMicroSectors20190507ETN17.2612.9811.5511.781.431.19
FNGOMicroSectors20190507ETN27.97184.86178.63178.636.236.23
FNGUMicroSectors20190507ETN16.5212.218.6910.533.511.68
FNGZMicroSectors20190507ETN33.19314.17308.41313.545.760.63
FNHCFedNat Holdi20190507A64.0933.6322.6426.9010.996.73
FNIFirst Trust20190507ETF12.4510.229.109.091.121.12
FNJNFinjan Holdi20190507A69.5252.1037.8043.2114.308.90
FNKFirst Trust20190507ETF42.3516.3816.1616.380.220.00
FNKOFunko, Inc.20190507A19.2214.916.857.578.057.34
FNLCFirst Bancor20190507A198.3755.3846.8353.008.552.38
FNVFranco-Nevad20190507A5.493.290.450.942.842.36
FNWBFirst Northw20190507A79.2640.7527.2727.2713.4813.48
FNXFirst Trust20190507ETF10.216.575.825.700.750.88
FNYFirst Trust20190507ETF42.7624.9524.1124.380.830.57
FOCSFocus Financ20190507A75.7127.2710.1213.0817.1514.19
FOEFerro Corpor20190507A14.637.082.022.505.064.58
FOLDAmicus Thera20190507A9.599.730.772.588.967.16
FONRFonar Corpor20190507A102.1452.5552.8252.50-0.270.05
FORForestar Gro20190507A116.7740.1226.1231.8314.008.29
FORDForward Indu20190507A238.67137.66124.20127.5013.4610.16
FORKFuling Globa20190507A500.96174.2371.6175.97102.6398.27
FORMFormFactor I20190507A24.3619.1911.3812.747.816.45
FORRForrester Re20190507A109.7336.0821.6220.7014.4615.38
FOSLFossil Group20190507A13.859.121.872.427.256.70
FOVLiShares Focu20190507ETF11.998.916.616.612.292.29
FOXFox Corporat20190507A3.223.391.591.311.812.08
FOXAFox Corporat20190507A2.982.430.510.491.921.94
FOXFFox Factory20190507A33.2610.322.444.387.885.93
FPAFirst Trust20190507ETF78.9629.8927.7228.342.171.55
FPACFar Point Ac20190507A28.60
FPAYFlexShopper,20190507A177.34105.6165.0466.6740.5738.94
FPEFirst Trust20190507ETF5.205.905.465.460.440.44
FPEIFirst Trust20190507ETF22.1113.4213.4213.420.000.00
FPHFive Point H20190507A53.9635.3924.7724.8610.6110.53
FPIFarmland Par20190507A43.4921.7510.6311.5111.1210.24
FPRXFive Prime T20190507A48.6719.464.134.8715.3314.59
FPXFirst Trust20190507ETF4.882.521.952.130.570.39
FPXEFirst Trust20190507ETF20.864.554.554.550.000.00
FPXIFirst Trust20190507ETF65.8526.26-39.18-39.1865.4465.44
FQALFidelity Qua20190507ETF9.848.476.068.532.41-0.07
FRFirst Indust20190507A5.904.941.641.983.302.97
FRAFFranklin Fin20190507A167.40116.02116.02116.020.000.00
FRAKVanEck Vecto20190507ETF54.0722.3313.7416.548.605.80
FRANFrancesca''s20190507A151.63128.89105.88113.5623.0215.33
FRBAFirst Bank20190507A86.1328.1328.6028.61-0.48-0.49
FRBKRepublic Fir20190507A53.0680.3753.8451.2426.5329.13
FRCFirst Republ20190507A7.212.881.021.141.871.75
FRDFriedman Ind20190507A99.0284.9473.5373.6611.4111.28
FRELFidelity MSC20190507ETF8.826.503.404.693.101.81
FRGIFiesta Resta20190507A62.6316.80-23.92-11.3540.7128.14
FRIFirst Trust20190507ETF8.204.173.563.540.610.64
FRMEFirst Mercha20190507A21.5011.695.895.995.795.69
FROFrontline Lt20190507A13.1212.001.354.4610.617.55
FRPHFRP Holdings20190507A334.03103.2193.0193.0210.2010.18
FRPTFreshpet, In20190507A46.9724.8415.1611.609.6813.24
FRTFederal Real20190507A11.177.013.604.023.423.00
FRTAForterra, In20190507A74.6450.5515.5010.8535.0439.70
FSBFranklin Fin20190507A50.8121.3114.5513.176.768.13
FSBCFSB Bancorp,20190507A103.39
FSBWFS Bancorp,20190507A115.7827.9729.4329.44-1.46-1.47
FSCTForeScout Te20190507A28.5018.658.7810.309.878.35
FSFGFirst Saving20190507A157.1782.2070.9770.9711.2311.23
FSIFlexible Sol20190507A99.86113.0493.71103.5219.339.51
FSKFS KKR Capit20190507A16.0011.956.787.095.174.84
FSLRFirst Solar,20190507A10.206.242.463.263.772.98
FSMFORTUNA Silv20190507A33.4128.0415.9316.9212.1111.11
FSMBFirst Trust20190507ETF29.766.936.936.930.000.00
FSMDFidelity Sma20190507ETF19.177.383.944.083.443.30
FSPFranklin Str20190507A15.1615.099.7810.175.304.92
FSSFederal Sign20190507A12.185.260.831.174.434.09
FSTAFidelity MSC20190507ETF5.222.540.880.791.651.74
FSTRFoster (Lb)20190507A81.5734.9616.9419.5618.0315.40
FSVFirstService20190507A19.829.573.162.536.417.04
FSZFirst Trust20190507ETF38.4731.136.076.3025.0624.83
FTAFirst Trust20190507ETF4.302.991.982.081.010.91
FTACFinTech Acqu20190507A20.3520.3620.3620.360.000.00
FTAGFirst Trust20190507ETF45.1817.2017.2017.200.000.00
FTAIFortress Tra20190507A24.5510.326.116.784.213.54
FTCFirst Trust20190507ETF6.008.317.227.731.090.58
FTCHFarfetch Lim20190507A11.694.411.142.043.282.38
FTCSFirst Trust20190507ETF3.712.921.781.871.141.06
FTDRfrontdoor, i20190507A38.178.790.36-5.238.4214.01
FTECFidelity MSC20190507ETF4.352.492.002.070.490.42
FTEKFuel Tech, I20190507A87.4692.8985.1385.057.757.84
FTFTFuture FinTe20190507A177.15134.3189.3289.2744.9945.04
FTGCFirst Trust20190507ETF22.0016.5716.5516.570.020.00
FTHIFirst Trust20190507ETF21.1216.5114.9715.441.541.07
FTITechnipFMC p20190507A4.553.701.541.642.162.06
FTKFlotek Indus20190507A35.8136.3228.6028.537.727.78
FTLBFirst Trust20190507ETF27.5325.0524.7127.120.34-2.07
FTLSFirst Trust20190507ETF16.079.009.159.06-0.14-0.06
FTNTFortinet, In20190507A6.554.350.670.923.683.43
FTRFrontier Com20190507A47.8639.1618.1319.1721.0319.99
FTRIFirst Trust20190507ETF166.6323.6323.6923.63-0.060.00
FTSFortis Inc.20190507A2.862.741.511.251.231.49
FTSDFranklin Lib20190507ETF6.405.595.595.590.000.00
FTSIFTS Internat20190507A45.9516.555.036.3411.5210.22
FTSLFirst Trust20190507ETF3.552.151.091.091.061.06
FTSMFirst Trust20190507ETF1.671.361.361.360.000.00
FTVFortive Corp20190507A6.112.630.221.022.411.62
FTXDFirst Trust20190507ETF33.5615.8215.8315.82-0.010.00
FTXGFirst Trust20190507ETF35.8919.70-15.67-15.6735.3635.36
FTXHFirst Trust20190507ETF80.0882.0883.0883.08-1.00-1.00
FTXLFirst Trust20190507ETF58.4337.7136.5236.711.191.00
FTXNFirst Trust20190507ETF55.4829.4227.2326.902.192.52
FTXOFirst Trust20190507ETF5.794.072.682.611.381.46
FTXRFirst Trust20190507ETF13.5467.9769.1675.28-1.19-7.31
FUDE-TRACS UBS20190507ETN123.08117.97114.45117.973.520.00
FULH.B. Fuller20190507A13.724.471.792.122.692.35
FULTFulton Finan20190507A6.527.372.102.755.274.63
FUMBFirst Trust20190507ETF23.456.286.286.280.000.00
FUNCedar Fair,20190507A29.1411.778.237.613.554.16
FUNCFirst United20190507A178.30114.90105.14104.799.7710.12
FUNDSprott Focus20190507A26.6321.4717.6514.413.827.05
FUSBFirst US Ban20190507A74.6471.4918.4953.0353.0018.46
FUTProShares Ma20190507ETF18.892.222.222.220.000.00
FUTYFidelity MSC20190507ETF4.727.720.470.747.246.98
FUVArcimoto, In20190507A169.95140.60124.38127.3016.2213.30
FVFirst Trust20190507ETF7.015.184.865.060.320.12
FVALFidelity Val20190507ETF12.8411.4713.1313.25-1.67-1.78
FVCFirst Trust20190507ETF25.3218.8617.0617.011.801.85
FVCBFVCBankcorp,20190507A274.84113.5395.34101.6918.1911.84
FVDFirst Trust20190507ETF3.362.461.322.021.140.44
FVEFive Star Se20190507A421.43227.35194.39201.0432.9626.31
FVLFirst TrustV20190507ETF23.056.927.106.99-0.18-0.07
FWDBAdvisorShare20190507ETF68.5655.1655.1655.160.000.00
FWONALiberty Medi20190507A26.9316.5210.5210.566.005.96
FWONKLiberty Medi20190507A14.128.063.784.484.283.58
FWRDForward Air20190507A32.9612.575.806.536.776.03
FXDFirst Trust20190507ETF4.6211.929.069.292.862.63
FXGFirst Trust20190507ETF5.634.163.243.600.920.56
FXHFirst Trust20190507ETF6.915.574.154.391.421.18
FXIiShares Chin20190507ETF2.352.421.151.491.270.93
FXLFirst Trust20190507ETF4.973.212.072.011.141.20
FXNFirst Trust20190507ETF9.507.364.714.302.663.06
FXNCFIRST NATL C20190507A249.404.65-238.40-238.40243.05243.05
FXOFirst Trust20190507ETF4.8617.442.663.0114.7914.46
FXPProShares Ul20190507ETF5.453.851.331.702.532.15
FXRFirst Trust20190507ETF6.918.34-0.650.038.998.31
FXUFirst Trust20190507ETF4.773.602.222.541.381.06
FXZFirst Trust20190507ETF6.463.802.012.911.790.90
FYCFirst Trust20190507ETF18.1213.7412.0912.881.660.86
FYLDCambria Fore20190507ETF54.8022.497.437.9115.0614.58
FYTFirst Trust20190507ETF38.2918.3318.1718.080.160.25
FYXFirst Trust20190507ETF13.868.956.298.032.660.92
GGENPACT LIMI20190507A5.072.560.370.732.191.83
GAACambria Glob20190507ETF32.9818.9111.657.837.2711.09
GABCGerman Ameri20190507A41.0420.998.518.3312.4712.65
GAIAGaia, Inc. C20190507A53.9540.8628.6028.6612.2612.25
GAINGladstone In20190507A17.9111.076.656.214.424.86
GALSPDR SSgA Gl20190507ETF32.2020.8219.7418.471.082.35
GALTGalectin The20190507A56.9944.684.946.6039.7438.08
GAMRETFMG Video20190507ETF33.2323.7022.0621.771.641.94
GARSGarrison Cap20190507A68.0964.9862.4462.732.542.24
GASSStealthGas,20190507A77.12173.7175.7575.0297.9698.69
GATXGATX Corpora20190507A26.2311.733.475.238.266.50
GAZiPath Series20190507ETN353.003.093.093.090.000.00
GBCIGlacier Banc20190507A14.0316.871.571.6615.2915.21
GBDCGolub Capita20190507A13.896.555.345.461.211.09
GBFiShares Gove20190507ETF18.897.687.687.680.000.00
GBILGoldman Sach20190507ETF1.140.991.171.17-0.18-0.18
GBLGAMCO Invest20190507A95.1064.8153.2454.9211.579.89
GBLIGlobal Indem20190507A318.85102.6493.1296.019.536.63
GBRNew Concept20190507A145.81126.2976.5576.5549.7449.74
GBTGlobal Blood20190507A38.8012.372.343.8510.038.52
GBUYGoldman Sach20190507ETF18.8917.328.2511.209.076.13
GBXThe Greenbri20190507A15.266.783.473.603.323.18
GCAPGain Capital20190507A35.6125.5512.1714.6213.3810.93
GCBCGreene Count20190507A194.64170.01145.86145.8624.1424.14
GCEClaymore/Rob20190507ETN1610.64
GCIGannett Co.,20190507A14.6911.784.175.377.606.40
GCOGenesco Inc.20190507A23.4714.447.116.997.327.45
GCOWPacer Global20190507ETF40.1336.7334.5635.042.171.70
GCPGCP Applied20190507A15.116.291.782.114.514.18
GDGeneral Dyna20190507A5.433.220.831.092.392.12
GDATGoldman Sach20190507ETF22.0219.3514.8117.864.541.49
GDDYGoDaddy Inc20190507A8.513.13-0.380.953.512.18
GDENGolden Enter20190507A50.9023.164.906.8018.2716.37
GDMAGadsden Dyna20190507ETF23.16
GDNAGoldman Sach20190507ETF22.4638.3733.1134.335.264.03
GDOTGreen Dot Co20190507A18.128.015.135.422.882.59
GDPGoodrich Pet20190507A196.9772.8669.9365.692.937.18
GDVDPrincipal Ac20190507ETF54.6565.5027.4743.6138.0321.88
GDXVanEck Vecto20190507ETF4.863.901.482.102.421.80
GDXJVanEck Vecto20190507ETF3.482.990.841.262.151.73
GEGeneral Elec20190507A9.788.103.183.614.924.49
GECGreat Elm Ca20190507A65.2656.0958.8859.34-2.79-3.24
GECCGreat Elm Ca20190507A35.6823.3113.3515.099.968.22
GEFGreif, Inc.20190507A28.9317.478.839.548.647.93
GEFBGreif, Inc.20190507A167.9160.9757.7257.323.253.64
GELGenesis Ener20190507A13.767.471.802.465.675.02
GEMGoldman Sach20190507ETF13.6311.7312.9912.19-1.26-0.46
GENGenesis Heal20190507A114.2471.91-17.5161.2189.4210.69
GENCGencor Indus20190507A236.0391.7486.2486.955.504.80
GENYPrincipal Mi20190507ETF133.02150.21127.59151.7522.62-1.54
GEOThe GEO Grou20190507A12.306.642.162.904.473.74
GEOSGeospace Tec20190507A125.2068.4147.7253.2120.6915.20
GERNGeron Corp20190507A56.9351.8228.0030.5223.8221.30
GESGuess?, Inc.20190507A6.835.841.742.664.103.19
GEVOGevo, Inc.20190507A94.4968.2561.8861.126.377.13
GFEDGuaranty Fed20190507A614.26224.07221.57223.252.500.82
GFFGriffon Corp20190507A29.3615.528.059.047.476.48
GFINGoldman Sach20190507ETF21.3019.6816.6219.203.060.48
GFNGeneral Fina20190507A149.4473.6059.9063.3413.7110.27
GGGGraco Inc20190507A8.623.791.252.012.541.78
GHGuardant Hea20190507A35.9918.8610.1310.708.738.16
GHCGRAHAM HOLDI20190507A41.2220.8312.7113.868.006.45
GHLGreenhill &20190507A19.889.93-1.05-0.0510.979.98
GHMGraham Corpo20190507A174.78123.71121.92122.561.791.16
GHSIGuardion Hea20190507A472.86266.99127.55128.75139.44138.24
GHYBGoldman Sach20190507ETF11.0517.5417.4617.520.080.02
GHYGiShares US &20190507ETF12.546.376.025.860.350.51
GIBCGI Inc.20190507A4.993.632.121.531.502.09
GIFIGulf Island20190507A121.9179.5255.3460.6624.1818.85
GIGBGoldman Sach20190507ETF11.107.947.967.97-0.02-0.04
GIGMGigaMedia Lt20190507A108.4497.6038.1838.1859.4359.43
GIISPDR S&P Glo20190507ETF13.2115.1212.7913.902.321.21
GIIIG-Iii Appare20190507A13.217.642.143.065.504.59
GILGildan Activ20190507A3.672.701.491.401.211.30
GILDGilead Scien20190507A2.352.69-1.190.143.892.55
GILTGilat Satell20190507A51.0236.3319.7323.4016.5912.93
GISGeneral Mill20190507A2.613.462.242.891.210.57
GKOSGlaukos Corp20190507A36.4812.127.758.384.373.74
GLADGladstone Ca20190507A26.0019.0610.8313.198.235.87
GLBSGlobus Marit20190507A114.2482.6059.6155.7622.9926.84
GLBYWisdomTree Y20190507ETF52.0822.6822.6822.680.000.00
GLBZGlen Burnie20190507A330.47216.08216.08216.080.000.00
GLDDGreat Lakes20190507A15.1012.790.011.2912.7911.51
GLDICredit Suiss20190507ETF38.1247.4513.1418.0434.3229.42
GLGTD Holdings,20190507A122.6179.8054.8254.7124.9825.09
GLIBAGCI Liberty,20190507A14.908.423.263.815.164.61
GLMDGalmed Pharm20190507A149.7692.4869.4372.1523.0420.32
GLNGGolar LNG Lt20190507A16.5913.733.945.389.798.35
GLOBGLOBANT S.A.20190507A32.5413.645.427.038.226.61
GLOGGASLOG LTD20190507A15.7811.285.045.446.245.84
GLOPGASLOG PARTN20190507A18.3411.747.026.914.724.83
GLPGlobal Partn20190507A56.5631.1817.7920.9113.3910.42
GLPIGaming and L20190507A14.716.196.166.890.03-0.70
GLREGreenlight C20190507A56.3855.4435.5736.0819.8619.36
GLTGlatfelter20190507A22.489.644.254.795.394.85
GLUUGlu Mobile I20190507A12.2512.630.632.9812.009.65
GLWCorning Inco20190507A3.454.243.262.810.991.45
GLYCGlycoMimetic20190507A64.1421.27-9.05-8.4230.3229.70
GMGeneral Moto20190507A2.644.911.843.083.081.85
GMANGoldman Sach20190507ETF22.7814.908.739.796.185.12
GMDAGamida Cell20190507A522.39468.06193.17193.17274.89274.89
GMEGameStop Cor20190507A11.6710.354.815.525.544.82
GMEDGLOBUS MEDIC20190507A15.326.252.383.713.872.55
GMFSPDR S&P Eme20190507ETF26.4816.7115.4516.481.250.23
GMHIGores Metrop20190507A121.09150.87140.77150.8710.090.00
GMLPGolar LNG Pa20190507A18.9626.2315.9818.6110.267.63
GMOGeneral Moly20190507A289.31176.2390.79173.2385.453.00
GMOMCambria Glob20190507ETF40.8731.3328.4529.912.881.42
GMREGlobal Medic20190507A21.839.246.155.793.093.45
GMSGMS Inc.20190507A14.847.321.461.745.865.58
GNAFMicroSectors20190507ETN54.49205.96197.81197.818.158.15
GNCGNC Holdings20190507A49.1034.3125.1925.539.128.78
GNCAGenocea Bios20190507A141.91148.99146.75142.692.246.30
GNEGENIE ENERGY20190507A39.3521.297.2710.7714.0310.52
GNKGENCO SHIPPI20190507A34.8524.6010.8910.5413.7114.06
GNLGlobal Net L20190507A6.388.122.092.376.045.76
GNLNGreenlane Ho20190507A60.6934.3821.3025.8713.088.51
GNMAiShares GNMA20190507ETF16.378.868.868.860.000.00
GNMKGenMark Diag20190507A50.1135.1620.2722.8114.8912.35
GNOMGlobal X Gen20190507ETF20.928.85-3.79-4.1012.6412.95
GNPXGenprex, Inc20190507A446.87202.40203.90203.90-1.50-1.50
GNRSPDR S&P Glo20190507ETF11.637.476.496.600.970.86
GNRCGENERAC HOLD20190507A18.965.982.722.573.263.41
GNTXGentex Corp20190507A4.877.853.083.094.804.77
GNTYGuaranty Ban20190507A149.1292.8967.6069.5625.2923.33
GNUSGenius Brand20190507A121.3588.3358.6058.6029.7429.73
GNWGenworth Fin20190507A26.3021.0712.8013.108.307.95
GOATVanEck Vecto20190507ETF43.45195.74195.74195.740.000.00
GOAUUS Global GO20190507ETF184.33332.15296.77296.7735.3835.38
GOEXGlobal X Gol20190507ETF245.71198.08195.99195.992.102.10
GOGLGolden Ocean20190507A26.1120.337.067.4413.2712.90
GOGOGogo Inc.20190507A20.2821.237.357.9213.8813.31
GOLDBarrick Gold20190507A7.915.951.902.654.043.29
GOLFAcushnet Hol20190507A14.566.761.942.124.824.64
GOODGladstone Co20190507A22.4429.580.480.4329.1029.15
GOOGAlphabet Inc20190507A6.773.170.701.252.471.92
GOOGLAlphabet Inc20190507A7.155.961.031.914.934.06
GOOSCanada Goose20190507A9.424.531.091.393.443.14
GOROGold Resourc20190507A31.9416.6514.3714.772.281.88
GOSSGossamer Bio20190507A127.7959.3728.6242.0330.7517.34
GOVTiShares U.S.20190507ETF3.982.832.132.220.700.61
GPAQGordon Point20190507A39.2719.4819.4819.480.000.00
GPCGenuine Part20190507A6.232.590.550.912.041.68
GPIGroup 1 Auto20190507A36.9213.766.437.467.336.30
GPKGraphic Pack20190507A7.535.622.342.513.273.10
GPLGreat Panthe20190507A32.3040.8235.0334.165.796.66
GPMTGranite Poin20190507A8.886.403.614.152.792.25
GPNGlobal Payme20190507A8.004.121.462.172.661.94
GPORGulfport Ene20190507A14.6816.43-0.100.1416.5416.29
GPREGreen Plains20190507A16.499.434.17-2.055.2711.48
GPRKGEOPARK LIMI20190507A31.4317.235.615.9011.6211.34
GPROGoPro, Inc.20190507A16.4614.57-0.93-0.8715.5215.43
GPSThe Gap, Inc20190507A4.513.910.641.003.272.91
GPXGP Strategie20190507A83.2469.56-20.17-16.8289.7386.38
GQREFlexShares G20190507ETF9.313.543.573.39-0.040.14
GRAW.R. Grace &20190507A9.353.701.461.702.242.00
GRAFGraf Industr20190507A30.2630.2330.2330.230.000.00
GRBKGreen Brick20190507A55.8532.926.8213.6926.1019.23
GRCThe Gorman-R20190507A69.6429.1821.5323.787.665.40
GREKGlobal X MSC20190507ETF13.2916.7711.7112.235.104.58
GRESIQ ARB Globa20190507ETF41.1422.025.4314.8416.597.18
GRIDFirst Trust20190507ETF20.6044.8122.0022.0322.8222.78
GRIFGriffin Indu20190507A265.84194.41142.59161.7051.8232.71
GRINGrindrod Shi20190507A608.22631.25659.06659.06-27.80-27.80
GRMNGarmin Ltd20190507A6.6012.57-3.06-2.9215.6315.49
GRNBVanEck Vecto20190507ETF25.4119.1819.1819.180.000.00
GRNQGreenpro Cap20190507A896.31571.4952.0352.03519.46519.46
GROWUS Global In20190507A206.16102.1972.0679.5630.1322.63
GRPNGroupon, Inc20190507A27.8622.167.469.4914.6912.64
GRTSGritstone On20190507A82.6539.7327.3726.1712.3613.56
GRUAB Svensk Ek20190507ETN234.45222.02222.02222.020.000.00
GRUBGRUBHUB INC.20190507A8.964.762.002.202.762.57
GSGoldman Sach20190507A4.512.510.891.011.621.50
GSATGlobalstar,20190507A64.7651.9533.2244.1218.727.83
GSBGlobalSCAPE,20190507A51.8843.5521.7822.1921.7821.36
GSBCGreat Southe20190507A104.0925.8022.5622.333.243.47
GSCGS Connect S20190507ETN105.31110.05110.05110.050.000.00
GSEUGoldman Sach20190507ETF53.4422.1523.4422.15-1.290.00
GSEWGoldman Sach20190507ETF14.317.088.826.91-1.740.17
GSHDGoosehead In20190507A86.2936.5224.7525.3711.7611.15
GSIEGoldman Sach20190507ETF13.588.857.978.320.880.53
GSITGSI Technolo20190507A113.08112.4371.5173.9140.9238.53
GSJYGoldman Sach20190507ETF19.6339.48-2.5215.2742.0024.21
GSKYGreenSky, In20190507A26.7829.759.7514.7520.0115.00
GSLGlobal Ship20190507A396.36222.18210.37156.6711.8165.50
GSLCGoldman Sach20190507ETF3.862.961.191.371.771.59
GSMFerroglobe P20190507A52.7653.8333.9230.3519.9223.65
GSPBarclays Ban20190507ETN19.7815.9116.1115.71-0.210.20
GSSGolden Star20190507A44.0528.205.875.4322.3322.78
GSSCGS ActiveBet20190507ETF19.7216.0215.7516.030.27-0.01
GSSTGoldman Sach20190507ETF33.469.059.059.050.000.00
GSUMGridsum Hold20190507A203.80138.39121.78122.8316.6115.56
GSVGold Standar20190507A129.67124.79127.61137.43-2.83-12.64
GSYInvesco Ultr20190507ETF1.991.331.331.330.000.00
GTGoodyear Tir20190507A6.396.804.450.992.355.81
GTEGran Tierra20190507A46.8444.9715.9823.4028.9621.54
GTESGates Indust20190507A26.2011.866.337.055.534.81
GTHXG1 Therapeut20190507A79.6743.9525.9326.4118.0217.53
GTIMGood Times R20190507A290.19283.97284.33284.33-0.36-0.36
GTIPGoldman Sach20190507ETF4.834.063.714.110.35-0.05
GTLSChart Indust20190507A29.8131.7228.0628.943.662.78
GTNGray Televis20190507A11.607.052.403.474.653.58
GTNAGray Televis20190507A228.1089.1238.1064.4451.0224.68
GTOInvesco Tota20190507ETF31.8919.9721.1021.10-1.13-1.13
GTSTriple-S Man20190507A45.8821.004.935.6416.0715.36
GTTGTT Communic20190507A42.6615.137.268.417.876.72
GTXGarrett Moti20190507A21.4513.934.866.269.077.67
GTYGetty Realty20190507A22.206.951.181.065.775.89
GTYHGTY Technolo20190507A56.8943.3444.8144.81-1.47-1.47
GUDBSage ESG Int20190507ETF46.8437.2037.2037.200.000.00
GULFWisdomTree20190507ETF202.02122.36140.53140.53-18.17-18.17
GUNRFlexShares G20190507ETF5.773.662.362.931.300.72
GUREGulf Resourc20190507A522.25369.83360.04364.519.805.32
GURUGlobal X Gur20190507ETF19.0215.229.009.476.225.75
GUSHDirexion Dai20190507ETF11.0210.324.384.695.955.64
GVGoldfield Co20190507A245.97208.11160.86157.5247.2550.58
GVAGranite Cons20190507A16.047.933.533.974.403.96
GVALCambria Glob20190507ETF20.286.826.976.96-0.16-0.14
GVIiShares Inte20190507ETF3.012.242.182.190.050.04
GVIPGoldman Sach20190507ETF24.8717.8419.9424.27-2.10-6.43
GVPGSE Systems,20190507A603.47691.77690.01690.041.761.73
GWBGreat Wester20190507A14.097.414.685.672.731.74
GWGHGWG Holdings20190507A278.97136.2499.70111.2436.5425.00
GWREGUIDEWIRE SO20190507A17.998.583.964.614.623.97
GWRSGlobal Water20190507A95.2061.4658.7759.262.692.20
GWWW.W. Grainge20190507A12.605.912.092.913.823.00
GWXSPDR S&P Int20190507ETF12.6113.3411.7311.781.611.56
GXCSPDR S&P Chi20190507ETF5.242.540.891.671.650.87
GXFGlobal X FTS20190507ETF61.4423.8813.2612.6310.6211.26
GXGGlobal X MSC20190507ETF30.0715.003.024.6211.9710.37
GYLDArrow Dow Jo20190507ETF123.6969.8465.6765.674.174.17
GYROGyrodyne, LL20190507A1012.42287.43-413.05-413.05700.48700.48
HHyatt Hotels20190507A11.264.842.162.532.682.31
HAHawaiian Hol20190507A17.3211.192.876.018.325.18
HACKETFMG Prime20190507ETF12.458.423.547.344.881.08
HAEHaemonetics20190507A21.558.374.645.063.733.31
HAFCHanmi Financ20190507A27.8232.6311.5312.5121.1020.12
HAINHain Celesti20190507A6.0911.310.941.6210.419.71
HALHalliburton20190507A3.813.430.541.042.902.39
HALLHallmark Fin20190507A122.3558.6042.1942.8716.4115.73
HALOHalozyme The20190507A18.3619.803.304.1716.4915.63
HAPVanEck Vecto20190507ETF26.4818.5118.6818.68-0.18-0.18
HARPHarpoon Ther20190507A385.29201.44208.16207.35-6.72-5.91
HASHasbro, Inc.20190507A7.074.731.401.993.322.74
HASIHANNON ARMST20190507A12.877.123.923.643.203.48
HAUDiShares Curr20190507ETF39.9539.0039.0039.000.000.00
HAUZXtrackers In20190507ETF620.32509.75509.75509.750.000.00
HAWXiShares Curr20190507ETF20.7465.8214.7865.9851.04-0.16
HAYNHaynes Inter20190507A128.2046.1924.3424.6921.8521.50
HBANHuntington B20190507A7.376.921.762.485.174.44
HBBHamilton Bea20190507A201.34129.19107.93117.7121.2511.47
HBCPHome Bancorp20190507A126.1929.8710.8315.7119.0314.16
HBIHanesbrands,20190507A5.835.451.812.333.653.12
HBIOHarvard Bios20190507A84.1538.5923.9832.2014.616.39
HBMHudbay Miner20190507A17.3115.36-2.550.2117.8915.13
HBMDHoward Banco20190507A202.4340.6738.3238.382.352.29
HBNCHorizon Banc20190507A39.0328.067.988.5520.1119.51
HBPHuttig Build20190507A331.43155.06169.02168.67-13.96-13.61
HCAHCA Healthca20190507A7.673.981.802.572.181.41
HCACHennessy Cap20190507A11.96
HCAPHarvest Capi20190507A192.8579.8779.7879.780.090.09
HCCWarrior Met20190507A12.867.753.023.264.734.49
HCCHHL Acquisiti20190507A352.64
HCCIHeritage-Cry20190507A61.6312.824.474.628.348.20
HCFTHunt Compani20190507A50.0734.4733.5634.240.910.23
HCHCHC2 Holdings20190507A64.5140.8414.0621.3426.7719.49
HCIHCI Group, I20190507A48.2623.9312.7413.7311.1910.21
HCKTHackett Grou20190507A35.0115.402.091.9613.3113.44
HCSGHealthcare S20190507A9.197.560.571.086.986.49
HDHome Depot,20190507A3.202.111.530.930.581.18
HDAWXtrackers MS20190507ETF29.6328.2736.2338.59-7.95-10.31
HDEFXtrackers MS20190507ETF41.9515.5015.6615.50-0.170.00
HDGProShares He20190507ETF53.1934.5434.3034.540.240.00
HDGEAdvisorShare20190507ETF20.5613.3111.982.161.3311.15
HDMVFirst Trust20190507ETF51.4617.5017.5017.500.000.00
HDSHD Supply Ho20190507A9.1910.827.127.253.703.57
HDSNHudson Techn20190507A79.9741.7011.6818.4230.0223.28
HDViShares Core20190507ETF1.221.280.630.360.650.92
HEHawaiian Ele20190507A9.815.442.702.982.742.46
HEARTurtle Beach20190507A30.6022.305.1113.5817.198.72
HEBTHebron Techn20190507A1592.991075.471085.001075.47-9.530.00
HECOStrategy Sha20190507ETF15.6716.2416.8916.19-0.650.06
HEDJWisdomTree E20190507ETF1.561.540.450.661.090.89
HEEMiShares Curr20190507ETF16.7811.8613.4011.85-1.530.02
HEESH&E Equipmen20190507A29.2850.470.380.9250.0949.55
HEFAiShares Curr20190507ETF3.492.902.262.470.630.43
HEIHEICO Corpor20190507A14.2710.896.206.854.694.04
HEIAHEICO CORP C20190507A12.985.491.221.874.273.61
HELEHelen Of Tro20190507A25.107.252.282.605.745.43
HEPHolly Energy20190507A23.1814.396.295.818.108.58
HERDPacer Cash C20190507ETF36.4035.8535.8535.850.000.00
HESHess Corpora20190507A5.953.041.211.181.831.85
HESMHess Midstre20190507A42.4118.2010.5811.097.617.11
HEWCiShares Curr20190507ETF27.7814.8518.7517.98-3.90-3.14
HEWGiShares Curr20190507ETF3.913.291.211.282.082.01
HEWIiShares Curr20190507ETF13.225.945.945.940.000.00
HEWJiShares Curr20190507ETF3.513.361.411.511.951.85
HEWLiShares Curr20190507ETF11.5824.6224.6224.620.000.00
HEWPiShares Curr20190507ETF27.039.319.319.310.000.00
HEWUiShares Curr20190507ETF23.1316.5116.5116.510.000.00
HEWWiShares Curr20190507ETF27.58
HEXOHEXO Corp.20190507A13.4312.234.706.237.536.00
HEZUiShares Curr20190507ETF3.566.435.966.010.480.42
HFBLHome Federal20190507A665.62838.54838.54838.540.000.00
HFCHOLLYFRONTIE20190507A6.554.460.350.924.113.54
HFFGHF Foods Gro20190507A526.61261.35261.35261.350.000.00
HFWAHeritage Fin20190507A30.5013.402.783.3910.6210.01
HFXEIQ 50 Percen20190507ETF1391.03256.51256.51256.510.000.00
HFXIIQ 50 Percen20190507ETF43.4822.2922.1721.800.120.49
HFXJIQ 50 Percen20190507ETF64.4365.7656.4956.499.279.27
HGSHChina HGS Re20190507A673.10368.40236.48280.53131.9287.87
HGVHilton Grand20190507A7.734.441.952.072.502.37
HHCThe Howard H20190507A29.0111.987.027.994.974.00
HHHHWealthbridge20190507A220.44
HHSHarte-Hanks,20190507A317.85147.86153.74153.74-5.88-5.88
HIHillenbrand,20190507A18.077.603.684.023.923.58
HIBBHibbett Spor20190507A20.799.183.574.415.614.77
HIFSHingham Inst20190507A147.4480.8263.6563.4717.1717.35
HIGThe Hartford20190507A2.602.981.381.751.611.24
HIHOHighway Hold20190507A198.68199.43199.43199.430.000.00
HIIHuntington I20190507A14.935.602.162.953.452.66
HILHill Interna20190507A125.21104.5791.1585.8513.4218.72
HIPSGraniteShare20190507ETF35.2916.8716.2316.230.640.64
HIWHighwoods Pr20190507A11.075.330.340.854.994.48
HJLIHancock Jaff20190507A195.55176.9230.4430.33146.48146.59
HJPXiShares Curr20190507ETF29.46
HLHecla Mining20190507A48.6839.9110.9515.1328.9124.74
HLFHerbalife Nu20190507A4.202.570.901.031.671.54
HLIHoulihan Lok20190507A20.327.282.883.274.404.02
HLITHarmonic Inc20190507A22.9314.638.268.956.375.68
HLNEHamilton Lan20190507A37.5910.143.634.666.515.49
HLTHilton World20190507A5.152.650.850.991.811.66
HLXHelix Energy20190507A14.5210.514.374.746.145.77
HMGHMG / Courtl20190507A517.24
HMHCHoughton Mif20190507A22.4513.171.281.2011.8911.97
HMLPHOEGH LNG PA20190507A25.7919.1915.6015.803.593.39
HMNHorace Mann20190507A19.866.754.203.352.553.40
HMNFHMN Financia20190507A265.35317.2523.2023.20294.05294.05
HMOPHartford Mun20190507ETF25.8123.3923.3923.390.000.00
HMSTHomeStreet,20190507A36.4115.806.086.159.729.65
HMSYHMS Holdings20190507A15.5216.662.313.0914.3413.56
HMTVHemisphere M20190507A111.2539.6429.8029.739.849.91
HNDLStrategy Sha20190507ETF31.2043.4841.4041.402.082.08
HNGRHanger Inc.20190507A42.9816.857.358.689.508.19
HNIHNI Corporat20190507A25.2410.812.382.408.448.41
HNNAHennessy Adv20190507A293.70141.3787.1486.4454.2354.93
HNRGHallador Ene20190507A84.7246.7338.9540.357.786.47
HOFTHooker Furni20190507A51.7139.4419.6220.2419.8219.19
HOGHarley-David20190507A7.305.492.872.902.622.59
HOLDAdvisorShare20190507ETF4.344.634.234.230.400.40
HOLIHollsys Auto20190507A14.7020.312.64-0.7017.6721.01
HOLXHologic Inc20190507A4.684.340.551.273.803.08
HOMBHome BancSha20190507A8.028.09-3.16-2.9811.2511.07
HOMEAt Home Grou20190507A9.725.610.782.174.833.44
HOMZHoya Capital20190507ETF20.6818.5319.4919.39-0.96-0.86
HONHoneywell In20190507A2.421.310.330.310.991.00
HONEHarborOne Ba20190507A25.749.304.736.824.572.48
HOOKHOOKIPA Phar20190507A64.91801.7913.8413.67787.95788.12
HOPEHope Bancorp20190507A9.346.361.632.214.734.14
HOTHHoth Therape20190507A672.92475.52483.78483.78-8.26-8.26
HOVHovnanian En20190507A70.8129.0611.8414.4617.2214.59
HPHelmerich &20190507A9.054.361.121.793.252.57
HPEHewlett Pack20190507A6.755.871.932.053.933.82
HPPHudson Pacif20190507A6.532.470.301.762.170.71
HPQHP Inc.20190507A5.284.361.491.982.872.36
HPRHighPoint Re20190507A49.4246.3120.8726.4425.5219.88
HQYHealthEquity20190507A30.5710.2110.4210.31-0.20-0.10
HRHealthcare R20190507A6.419.141.271.797.887.37
HRBH&R Block, I20190507A4.083.922.842.721.081.20
HRCHILL-ROM HOL20190507A13.954.752.192.442.572.31
HRIHerc Holding20190507A32.1412.005.455.786.556.22
HRLHormel Foods20190507A3.092.691.061.211.631.46
HROWHarrow Healt20190507A131.6864.154.521.2559.6362.91
HRTGHERITAGE INS20190507A50.4039.717.678.6932.0531.02
HRTXHeron Therap20190507A16.8011.292.896.948.404.35
HRZNHorizon Tech20190507A22.0716.4613.3713.033.093.43
HSCHarsco Corpo20190507A16.665.77-0.151.715.924.06
HSCZiShares Curr20190507ETF20.9864.37-0.763.3765.1360.99
HSDTHelius Medic20190507A163.02100.8256.7360.3644.1040.46
HSICHenry Schein20190507A8.439.941.484.628.465.31
HSIIHeidrick & S20190507A35.0620.243.415.2116.8315.03
HSKAHeska Corp20190507A84.8049.4830.3231.0919.1718.39
HSONHudson Globa20190507A338.91210.54188.65208.1421.892.40
HSPXGlobal X S&P20190507ETF29.2023.2413.1512.5610.0910.68
HSRTHartford Sho20190507ETF108.3085.7185.7185.710.000.00
HSTHost Hotels20190507A5.234.221.692.052.522.16
HSTMHealthStream20190507A37.4818.784.064.0514.7214.73
HSYThe Hershey20190507A3.782.170.730.811.441.36
HTHersha Hospi20190507A12.416.100.421.075.685.03
HTAHEALTHCARE T20190507A4.119.263.205.786.073.49
HTABHartford Sch20190507ETF111.03
HTBIHomeTrust Ba20190507A109.5313.4911.8811.401.612.08
HTBKHeritage Com20190507A19.7410.425.275.415.145.01
HTBXHeat Biologi20190507A110.9691.2764.5763.5926.7027.68
HTGCHercules Cap20190507A8.368.265.616.392.671.89
HTGMHTG Molecula20190507A92.7060.8549.6648.7611.1912.10
HTHHILLTOP HOLD20190507A12.806.086.466.21-0.38-0.13
HTLDHeartland Ex20190507A16.0215.832.593.4513.2412.38
HTLFHeartland Fi20190507A55.0215.477.728.747.766.73
HTUSHull Tactica20190507ETF68.0656.516.16-5.1250.3561.63
HTZHertz Global20190507A13.768.872.824.286.064.60
HUBBHubbell Inco20190507A16.685.543.243.622.301.92
HUBGHUB Group In20190507A25.8219.210.50-2.0618.7121.27
HUBSHUBSPOT, INC20190507A25.1010.997.178.263.822.73
HUDHudson Ltd.20190507A40.1614.236.577.327.666.91
HUMHumana Inc.20190507A11.925.412.283.023.132.39
HUNHuntsman Cor20190507A5.674.522.022.512.492.00
HURCHurco Cos In20190507A140.4136.5128.2929.038.217.48
HURNHuron Consul20190507A55.4530.226.347.2623.8822.96
HUSAHouston Amer20190507A51.2581.5548.8565.9832.7015.57
HUSEStrategy Sha20190507ETF25.7122.7721.0720.061.692.71
HUSVFirst Trust20190507ETF9.236.867.147.190.070.02
HVBCHV Bancorp,20190507A370.90348.21348.21348.210.000.00
HVTHaverty Furn20190507A21.529.482.574.006.915.48
HVTAHaverty Furn20190507A158.79418.03412.81418.035.210.00
HWBKHawthorn Ban20190507A235.91151.86111.59118.0140.2733.86
HWCHancock Whit20190507A15.046.99-1.232.248.224.75
HWCCHouston Wire20190507A224.7188.8279.0476.309.7812.52
HWKNHawkins Inc20190507A261.75106.4061.0269.1445.3937.26
HXLHexcel Corpo20190507A11.555.410.901.744.513.67
HYHYSTER-YALE20190507A66.7929.2519.3819.689.879.57
HYDVanEck Vecto20190507ETF1.701.610.901.090.710.52
HYDBiShares Edge20190507ETF14.277.758.047.78-0.29-0.02
HYDWXtrackers Lo20190507ETF4.941.971.451.570.520.40
HYEMVanEck Vecto20190507ETF20.359.297.588.781.710.50
HYGiShares iBox20190507ETF1.162.752.322.440.430.32
HYGHiShares Inte20190507ETF7.615.165.935.14-0.780.02
HYGVFlexShares H20190507ETF14.538.012.255.135.762.88
HYHGProShares Hi20190507ETF39.1229.1427.2427.241.901.90
HYIHXtrackers Hi20190507ETF192.1274.2774.2774.270.000.00
HYLBXtrackers US20190507ETF2.181.501.471.380.040.13
HYLDHigh Yield E20190507ETF21.2212.8511.1811.221.671.63
HYLSFirst Trust20190507ETF7.444.584.183.870.400.71
HYLVIQ S&P High20190507ETF11.938.708.698.700.000.00
HYMBSPDR Nuveen20190507ETF4.383.642.393.541.250.10
HYNDWisdomTree T20190507ETF152.56112.12112.36112.36-0.24-0.24
HYREHyreCar Inc.20190507A138.6863.2347.9947.9615.2415.27
HYSPIMCO 0-5 Ye20190507ETF1.821.101.061.180.05-0.08
HYUPXtrackers Hi20190507ETF12.35
HYXEiShares iBox20190507ETF17.3125.5918.0418.047.567.56
HYXUiShares Glob20190507ETF17.2115.0515.0615.05-0.010.00
HYZDWisdomTree T20190507ETF28.4922.2220.6020.621.621.60
HZNHorizon Glob20190507A134.5390.0142.7944.0247.2245.99
HZNPHorizon Ther20190507A16.197.780.992.296.795.49
HZOMarineMax, I20190507A23.279.594.584.565.015.03
IINTELSAT S.20190507A12.819.552.724.176.835.38
IACIAC/InterAct20190507A18.448.874.555.834.112.62
IAGIAMGold Corp20190507A39.2332.7217.6121.7415.0510.91
IAGGiShares Core20190507ETF2.101.681.441.450.240.23
IAIiShares U.S.20190507ETF7.983.872.092.381.781.49
IAKiShares U.S.20190507ETF9.066.291.753.714.542.58
IARTIntegra Life20190507A15.666.682.813.373.873.31
IATiShares U.S.20190507ETF3.182.42-0.41-0.442.832.86
IAUFiShares Gold20190507ETF29.4329.0929.0929.090.000.00
IBBiShares Nasd20190507ETF4.722.381.011.171.371.21
IBCEiShares iBon20190507ETF26.738.618.618.610.000.00
IBCPIndependent20190507A23.828.742.413.386.335.37
IBDInspire Corp20190507ETF55.5633.3833.3833.380.000.00
IBDDiShares iBon20190507ETF30.4519.3019.3319.33-0.03-0.03
IBDLiShares iBon20190507ETF4.102.442.202.200.240.24
IBDMiShares iBon20190507ETF4.101.661.611.630.050.04
IBDNiShares iBon20190507ETF4.692.001.871.960.130.04
IBDOiShares iBon20190507ETF5.182.672.132.190.530.48
IBDPiShares iBon20190507ETF8.006.646.656.640.000.00
IBDQiShares iBon20190507ETF8.124.063.753.770.300.29
IBDRiShares iBon20190507ETF9.074.293.874.160.420.13
IBDSiShares iBon20190507ETF14.897.597.587.590.010.00
IBDTiShares iBon20190507ETF20.5316.0915.7215.750.370.34
IBIOiBio, Inc.20190507A224.20151.58145.91146.815.684.78
IBKCIBERIABANK C20190507A13.499.622.182.757.446.87
IBKRInteractive20190507A16.718.962.883.386.085.57
IBMInternationa20190507A2.231.210.580.630.630.58
IBMIiShares iBon20190507ETF5.965.755.015.010.730.73
IBMJiShares iBon20190507ETF11.705.765.765.760.000.00
IBMKiShares iBon20190507ETF8.294.234.234.230.000.00
IBMLiShares iBon20190507ETF7.955.765.765.760.000.00
IBMMiShares iBon20190507ETF10.937.407.407.400.000.00
IBMNiShares iBon20190507ETF7.9317.1017.1017.100.000.00
IBMOiShares iBon20190507ETF16.7515.2315.2315.230.000.00
IBMPiShares iBon20190507ETF19.0212.1412.1412.140.000.00
IBMQiShares iBon20190507ETF11.1912.8512.8912.89-0.04-0.04
IBNDSPDR Bloombe20190507ETF30.4121.7221.3921.720.340.00
IBOCInternationa20190507A40.7320.065.564.3914.5015.67
IBPINSTALLED BU20190507A29.5010.881.733.099.167.79
IBTXIndependent20190507A19.386.941.451.785.495.16
IBUYAmplify Onli20190507ETF11.8612.7111.617.951.104.76
ICADIcad Inc20190507A284.95173.76111.37106.9562.3966.81
ICBKCounty Banco20190507A186.8188.8858.7663.6230.1225.26
ICCCImmucell Cor20190507A502.37175.44138.78138.7836.6636.66
ICCHICC Holdings20190507A134.6186.9186.9186.910.000.00
ICDIndependence20190507A58.0234.4514.6414.5819.8119.88
ICEIntercontine20190507A2.991.360.290.551.070.81
ICFiShares Cohe20190507ETF4.774.721.001.473.733.26
ICFIICF Internat20190507A34.7111.562.032.209.539.36
ICHRIchor Holdin20190507A32.