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 Avg20190508A8.616.062.733.173.342.89
ETF_AvgVW ETF Avg20190508ETF2.122.851.751.821.101.03
ETN_AvgVW ETN Avg20190508ETN16.7410.705.977.274.743.43
AAgilent Tech20190508A4.832.650.670.941.981.71
AAAlcoa Corpor20190508A5.845.073.153.081.922.00
AAAUPerth Mint P20190508ETF7.819.459.099.090.360.36
AADRAdvisorShare20190508ETF29.6115.5914.9014.890.690.69
AALAmerican Air20190508A3.473.161.171.472.001.70
AAMCAltisource A20190508A955.67731.96-220.32-220.32952.28952.28
AAMEAtlantic Ame20190508A696.91373.86368.43368.435.435.43
AANAaron's, Inc20190508A20.596.622.242.524.384.11
AAOIApplied Opto20190508A18.4512.872.374.2110.518.67
AAPADVANCE AUTO20190508A8.674.472.272.872.201.60
AAPLApple Inc.20190508A1.301.231.071.080.160.15
AATAMERICAN ASS20190508A21.0911.726.477.165.254.56
AAUAlmaden Mine20190508A86.89116.4673.4877.3042.9839.15
AAWWAtlas Air Wo20190508A29.1814.343.884.3810.469.96
AAXJiShares MSCI20190508ETF1.5610.9910.5010.830.510.25
AAXNAxon Enterpr20190508A20.4416.534.456.7712.089.76
ABAllianceBern20190508A17.6210.775.386.565.394.21
ABBVABBVIE INC.20190508A3.243.221.181.292.041.93
ABCAmerisourceB20190508A6.943.091.151.731.941.36
ABCBAmeris Banco20190508A16.779.484.905.734.593.75
ABEOAbeona Thera20190508A39.0120.979.2210.2511.7510.72
ABGAsbury Autom20190508A31.8612.037.408.934.643.11
ABIOARCA biophar20190508A101.4673.0844.9651.1828.1221.90
ABMABM Industri20190508A17.516.752.753.374.003.38
ABMDAbiomed Inc20190508A14.587.761.571.906.195.86
ABRArbor Realty20190508A8.026.510.432.586.083.93
ABTAbbott Labor20190508A2.982.361.872.120.500.24
ABTXAllegiance B20190508A33.6013.765.735.828.037.94
ABUSArbutus Biop20190508A98.9654.8913.3817.6441.5137.25
ACAssociated C20190508A162.09119.5388.79110.1130.759.42
ACAArcosa, Inc.20190508A29.2011.755.917.795.843.97
ACADAcadia Pharm20190508A28.7521.219.8112.1911.409.02
ACAMAcamar Partn20190508A2543.98
ACBAurora Canna20190508A11.559.064.455.204.603.85
ACBIAtlantic Cap20190508A25.3914.946.856.788.098.15
ACCAmerican Cam20190508A9.225.371.671.763.703.61
ACCOAcco Brands20190508A14.149.724.354.895.374.83
ACERAcer Therape20190508A56.7931.4620.9929.7310.471.73
ACESALPS Clean E20190508ETF42.0432.8126.4026.476.416.34
ACGLArch Capital20190508A3.563.83-0.120.333.953.50
ACHCAcadia Healt20190508A11.935.201.281.673.913.52
ACHVAchieve Life20190508A91.0149.2046.1847.113.022.09
ACIAAcacia Commu20190508A25.0416.316.869.319.457.00
ACIUAC Immune SA20190508A63.1533.2220.4121.9812.8111.24
ACIWACI Worldwid20190508A11.535.121.822.053.303.08
ACLSAxcelis Tech20190508A45.3025.80-1.402.3327.2023.48
ACMAecom20190508A13.9014.1610.7011.063.463.10
ACMRACM Research20190508A110.0750.6223.4125.4427.2125.17
ACNAccenture PL20190508A3.774.681.110.843.573.84
ACNBACNB Corp20190508A148.5542.1730.2631.0411.9111.13
ACORAcorda Thera20190508A25.2921.8213.1114.508.717.32
ACREAres Commerc20190508A10.746.874.524.902.351.97
ACRSAclaris Ther20190508A55.0531.3215.9317.4815.3913.84
ACRXAcelRx Pharm20190508A31.1125.1210.267.6814.8117.36
ACSGXtrackers MS20190508ETF34.0637.3140.4437.31-3.130.00
ACSIAmerican Cus20190508ETF13.8630.1921.0627.929.132.27
ACSTAcasti Pharm20190508A204.33155.04138.40144.6116.6410.43
ACTAdvisorShare20190508ETF20.9927.0327.0327.030.000.00
ACTGAcacia Resea20190508A54.7940.2323.6124.6916.6115.54
ACUAcme United20190508A257.1469.1845.9865.3123.193.87
ACWFiShares Edge20190508ETF22.2714.2113.9414.050.270.16
ACWIiShares MSCI20190508ETF1.381.260.05-0.131.211.39
ACWViShares Edge20190508ETF2.971.821.061.180.760.64
ACWXiShares MSCI20190508ETF2.192.150.110.512.041.64
ACYAeroCentury20190508A602.36
ADBEAdobe Inc.20190508A5.707.005.033.451.963.55
ADCAgree Realty20190508A13.749.422.173.267.266.16
ADESAdvanced Emi20190508A20.3913.976.016.427.977.56
ADIAnalog Devic20190508A4.262.91-1.320.184.232.72
ADILAdial Pharma20190508A205.0299.92137.40112.82-37.48-12.90
ADMArcher Danie20190508A2.797.301.060.236.267.11
ADMAADMA Biologi20190508A42.4038.8227.8028.9511.029.87
ADMPAdamis Pharm20190508A73.7143.1319.3021.4623.8321.67
ADMSAdamas Pharm20190508A30.1617.713.595.1614.1312.64
ADNTAdient plc O20190508A7.635.410.070.815.334.60
ADPAutomatic Da20190508A4.463.250.080.363.162.89
ADREInvesco BLDR20190508ETF29.9323.0223.6923.64-0.67-0.62
ADROAduro Biotec20190508A50.9238.8214.5217.9924.3020.83
ADSAlliance Dat20190508A10.513.970.851.263.132.71
ADSKAutodesk Inc20190508A7.455.020.811.074.213.95
ADSWAdvanced Dis20190508A3.293.452.942.980.510.48
ADTADT Inc.20190508A16.4613.531.636.7811.906.75
ADTNAdtran Inc20190508A19.4225.350.50-1.1124.8526.46
ADUSAddus HomeCa20190508A66.2215.345.536.119.819.23
ADVMAdverum Biot20190508A65.8434.4221.6220.2212.8014.20
AEAdams Resour20190508A117.7278.0678.6178.06-0.550.00
AEEAmeren Corpo20190508A4.102.371.321.051.041.31
AEGNAegion Corp20190508A24.6325.562.258.3123.3117.25
AEHRAehr Test Sy20190508A148.9787.6280.4385.857.191.77
AEISAdvanced Ene20190508A19.9212.680.24-3.0212.4415.71
AELAmerican Equ20190508A14.587.452.853.284.604.17
AEMAgnico Eagle20190508A3.372.950.530.162.422.80
AEMDAETHLON MEDI20190508A492.61243.86202.17210.0941.6933.77
AEOAmerican Eag20190508A4.835.983.103.062.882.92
AEPAmerican Ele20190508A1.931.801.221.350.590.45
AERAercap Holdi20190508A7.798.052.374.375.683.68
AERIAerie Pharma20190508A34.8023.476.309.6517.1813.82
AESAES Corporat20190508A6.285.842.412.553.423.29
AEYADDvantage T20190508A215.70117.41106.66106.6610.7610.76
AEYEAudioEye, In20190508A119.0172.2624.1721.2348.0951.03
AEZSAeterna Zent20190508A67.5368.3057.1637.2111.1431.09
AFCAllied Capit20190508A27.5512.6812.6812.680.000.00
AFGAmerican Fin20190508A9.505.761.982.283.783.48
AFHAtlas Financ20190508A97.8171.6459.3560.7412.2910.90
AFIArmstrong Fl20190508A26.5315.897.818.468.087.42
AFIFAnfield Univ20190508ETF26.41125.6020.1120.11105.49105.49
AFINAmerican Fin20190508A69.7337.1726.8229.3610.357.82
AFKVanEck Vecto20190508ETF53.84128.75123.35118.905.409.85
AFLAflac Inc.20190508A2.132.520.901.041.631.49
AFMDAffimed N.V.20190508A44.3127.6215.2013.1412.4114.47
AFTYPacer CSOP F20190508ETF33.3346.5120.1338.8826.387.63
AGFIRST MAJEST20190508A16.9414.336.367.367.966.97
AGCOAGCO Corpora20190508A12.076.983.594.413.392.57
AGEAgeX Therape20190508A96.58128.7190.9391.9737.7836.74
AGENAgenus Inc.20190508A38.5649.798.5110.8641.2839.02
AGFSAgroFresh So20190508A40.2431.6225.7226.065.905.56
AGGiShares Core20190508ETF0.920.850.580.620.270.23
AGGPIQ Enhanced20190508ETF10.695.865.865.860.000.00
AGGYWisdomTree Y20190508ETF10.727.697.137.610.560.08
AGIAlamos Gold20190508A22.3618.439.7310.538.637.83
AGIOAgios Pharma20190508A32.2010.665.987.714.672.95
AGLEAeglea BioTh20190508A63.2929.861.203.1728.6626.69
AGMFederal Agri20190508A69.0335.8026.4427.299.368.51
AGMAFederal Agri20190508A107.87126.50121.68121.684.824.82
AGMHAGM Group Ho20190508A375.53150.96150.96150.960.000.00
AGNAllergan plc20190508A6.683.801.821.721.982.08
AGNCAGNC Investm20190508A5.704.18-0.071.084.253.10
AGNDWisdomTree T20190508ETF55.5222.8222.8222.820.000.00
AGOAssured Guar20190508A7.383.521.311.272.222.26
AGRAvangrid, In20190508A5.374.840.600.824.244.02
AGROADECOAGRO S.20190508A24.439.663.444.346.225.32
AGRXAgile Therap20190508A137.85115.94105.39103.3610.5512.59
AGSPlayAGS, Inc20190508A22.2010.607.007.033.603.57
AGTiShares MSCI20190508ETF23.0112.4710.9411.401.531.07
AGTCApplied Gene20190508A180.13120.8667.8867.6652.9853.20
AGXArgan, Inc20190508A41.4016.6610.1110.936.555.73
AGYSAgilysys, In20190508A64.8427.2012.9713.5714.2213.79
AGZiShares Agen20190508ETF2.370.760.400.450.350.30
AGZDWisdomTree T20190508ETF40.0047.0647.0647.060.000.00
AHCA.H. Belo Co20190508A93.3283.2479.0779.074.174.17
AHHArmada Hoffl20190508A17.337.443.353.144.094.30
AHPIAllied Healt20190508A257.36177.12177.12177.120.000.00
AHTAshford Hosp20190508A18.6615.332.704.5812.6210.74
AIArlington As20190508A14.3615.108.548.536.566.57
AIAiShares Asia20190508ETF17.4810.7310.987.51-0.253.22
AIEQAI Powered E20190508ETF24.5612.199.5110.652.681.54
AIGAmerican Int20190508A2.434.193.313.300.890.91
AIHSSenmiao Tech20190508A318.63165.7888.14109.8977.6455.89
AIIQAI Powered I20190508ETF33.5613.4913.4913.490.000.00
AIMCAltra Indust20190508A15.196.402.212.794.193.61
AIMTAimmune Ther20190508A36.0020.629.3714.4611.256.16
AINAlbany Inter20190508A29.789.523.764.975.754.55
AINCAshford Inc.20190508A129.0269.5569.3469.340.210.21
AINVApollo Inves20190508A14.5615.8111.9312.373.883.44
AIQGlobal X Fut20190508ETF44.53108.26103.93103.934.334.33
AIRAAR Corp.20190508A21.5210.654.044.836.625.83
AIRGAirgain, Inc20190508A60.4647.2219.4221.5627.8025.67
AIRIAir Industri20190508A144.5384.6680.7480.743.933.92
AIRRFirst Trust20190508ETF26.5554.7254.8654.94-0.14-0.22
AIRTAir T Inc20190508A518.27218.0875.9175.91142.17142.17
AITApplied Indu20190508A28.877.783.405.044.382.74
AIVApartment In20190508A4.302.620.810.841.821.79
AIZAssurant, In20190508A7.664.341.491.882.862.46
AJGArthur J. Ga20190508A6.022.110.251.191.860.93
AJRDAerojet Rock20190508A13.304.522.042.022.482.50
AJXGreat Ajax C20190508A25.448.793.164.495.634.30
AKAMAkamai Techn20190508A4.406.211.893.004.323.21
AKBAAkebia Thera20190508A23.3318.1311.5511.266.596.87
AKCAAkcea Therap20190508A59.1134.6120.2821.5714.3413.05
AKERAkers Biosci20190508A233.81181.37165.74165.6215.6315.75
AKGAsanko Gold20190508A157.56152.73143.53143.589.209.15
AKRAcadia Realt20190508A13.435.671.051.954.633.73
AKRXAkorn, Inc.20190508A23.3520.792.927.2617.8713.50
AKTSAKOUSTIS TEC20190508A29.6121.207.238.2913.9812.94
ALAir Lease Co20190508A9.965.082.842.892.232.19
ALACAlberton Acq20190508A29.968.558.558.550.000.00
ALBAlbemarle Co20190508A6.614.783.714.661.060.12
ALBOAlbireo Phar20190508A98.9241.2628.9329.3312.3311.93
ALCAlcon Inc. O20190508A4.022.710.711.582.001.12
ALCOAlico Inc20190508A136.4368.2041.1743.1627.0325.04
ALDXAldeyra Ther20190508A41.6226.8415.8815.9710.9710.87
ALEALLETE, Inc.20190508A13.375.491.832.063.663.44
ALECAlector, Inc20190508A207.21102.6766.6379.9636.0422.71
ALEXAlexander &20190508A14.048.379.429.15-1.05-0.78
ALFAAlphaClone A20190508ETF25.4048.447.50-2.2840.9450.72
ALGAlamo Group,20190508A58.0618.8312.6714.626.164.20
ALGNAlign Techno20190508A13.626.522.583.173.943.34
ALGRAllegro Merg20190508A17.06
ALGTAllegiant Tr20190508A36.5814.860.884.3413.9810.52
ALIMAlimera Scie20190508A227.66196.18188.46188.517.727.68
ALJJALJ Regional20190508A376.05357.26357.26357.260.000.00
ALKAlaska Air G20190508A7.204.772.402.752.372.03
ALKSAlkermes Inc20190508A13.997.943.623.964.323.98
ALLThe Allstate20190508A3.825.474.374.261.101.22
ALLEAllegion Pub20190508A7.022.861.231.171.631.69
ALLKAllakos Inc.20190508A93.2740.8835.3635.175.535.71
ALLOAllogene The20190508A53.3819.6812.5013.357.186.33
ALLYAlly Financi20190508A3.553.070.651.062.412.00
ALNAAllena Pharm20190508A122.7459.4125.2328.5734.1830.84
ALNYAlnylam Phar20190508A16.688.624.534.924.103.71
ALOAlio Gold In20190508A66.2663.6848.3448.2415.3415.44
ALOTAstroNova, I20190508A72.3729.2222.1722.077.067.15
ALPNAlpine Immun20190508A175.41569.02495.35495.3573.6773.67
ALRMAlarm.com Ho20190508A16.9610.861.773.859.097.01
ALRNAileron Ther20190508A218.45183.49135.34134.8148.1448.68
ALSKAlaska Commu20190508A118.8585.3848.6548.6536.7336.73
ALSNALLISON TRAN20190508A8.844.382.152.592.231.79
ALTAltimmune, I20190508A89.8861.1934.1637.8327.0323.36
ALTMAltus Midstr20190508A51.0713.378.699.394.683.98
ALTRAltair Engin20190508A38.1639.097.826.9331.2732.16
ALTSProShares Mo20190508ETF11.9512.9619.2412.96-6.290.00
ALTYGlobal X Sup20190508ETF61.2046.5049.1654.59-2.66-8.08
ALVAutoliv, Inc20190508A9.444.651.571.913.082.74
ALXNAlexion Phar20190508A9.717.052.514.114.542.94
ALYAAlithya Grou20190508A224.46136.7314.892.13121.84134.60
AMAntero Midst20190508A8.4310.217.897.912.322.30
AMAGAMAG Pharmac20190508A22.8632.5116.8522.5515.679.96
AMALAmalgamated20190508A165.6698.14105.95108.12-7.82-9.98
AMATApplied Mate20190508A2.925.820.892.834.933.00
AMBAAmbarella, I20190508A26.5213.176.376.276.806.90
AMBCAmbac Financ20190508A20.3815.786.087.809.697.98
AMCAMC ENTERTAI20190508A9.827.113.103.124.013.99
AMCAiShares Russ20190508ETF13.2015.6415.3815.380.250.25
AMCXAMC Networks20190508A17.2713.231.784.1411.459.09
AMDAdvanced Mic20190508A3.673.420.931.332.492.09
AMEAmetek, Inc.20190508A5.512.530.470.722.051.81
AMEDAmedisys Inc20190508A28.1914.488.099.596.384.89
AMEHApollo Medic20190508A75.2942.6319.6726.5322.9616.10
AMGAffiliated M20190508A10.364.381.822.522.561.86
AMGNAmgen Inc20190508A5.156.061.250.584.805.47
AMHAMERICAN HOM20190508A4.693.551.341.992.191.54
AMJJP Morgan Al20190508ETN4.214.852.763.242.101.62
AMKRAmkor Techno20190508A13.4613.321.715.2311.618.10
AMLPAlerian MLP20190508ETF10.147.714.495.793.221.93
AMNAMN Healthca20190508A16.7010.238.187.502.042.73
AMNBAmerican Nat20190508A82.8452.7847.7948.714.994.07
AMOTAllied Motio20190508A60.5429.3013.8613.3315.4415.97
AMPAmeriprise F20190508A7.083.151.602.011.551.14
AMPEAmpio Pharma20190508A53.6249.9057.1955.59-7.29-5.69
AMPHAmphastar Ph20190508A32.4831.36-3.48-3.0934.8334.45
AMRBAmerican Riv20190508A418.89247.55247.55247.550.000.00
AMRCAmeresco, In20190508A26.2412.12-1.09-2.2813.2214.40
AMRHAmeri Holdin20190508A107.85116.39105.29106.5511.659.84
AMRKA-Mark Preci20190508A365.9277.1549.2949.2927.8627.86
AMRSAmyris Inc.20190508A21.6319.071.21-0.0817.8618.91
AMRXAmneal Pharm20190508A22.0112.651.161.9511.5010.71
AMSAmerican Sha20190508A298.08154.34136.43136.4317.9217.92
AMSCAmerican Sup20190508A35.3519.593.133.5716.4616.01
AMSFAMERISAFE, I20190508A87.1528.0619.7219.778.348.29
AMSWAAmerican Sof20190508A33.9520.3313.5711.946.768.40
AMTAmerican Tow20190508A4.802.850.530.792.332.06
AMTBAmerant Banc20190508A211.4468.9622.9654.5846.0014.38
AMTBBAmerant Banc20190508A1713.261023.441023.441023.440.000.00
AMTDTD Ameritrad20190508A4.662.440.340.812.101.64
AMTXAemetis, Inc20190508A124.14108.0130.1164.3277.9043.69
AMUETRACS Aleri20190508ETN20.8918.0617.7617.700.300.36
AMUBETRACS Aleri20190508ETN51.43
AMWDAmerican Woo20190508A52.3819.7312.1212.907.616.83
AMZAInfraCap MLP20190508ETF17.9418.8713.7913.945.074.92
AMZNAmazon.Com I20190508A3.362.271.141.171.131.10
ANAutoNation,20190508A10.116.541.682.444.864.10
ANABAnaptysBio,20190508A60.4916.938.9710.947.975.99
ANATAmerican Nat20190508A69.4325.2814.6716.6610.618.62
ANDAAndina Acqui20190508A35.4330.5930.5930.590.000.00
ANDEAndersons In20190508A29.4019.8716.5917.493.282.38
ANETArista Netwo20190508A8.994.831.402.293.432.54
ANFAbercrombie20190508A8.395.623.103.182.522.44
ANGIANGI Homeser20190508A12.2112.554.685.147.887.41
ANGLVanEck Vecto20190508ETF6.524.322.352.621.961.70
ANGOAngioDynamic20190508A24.5023.306.746.7716.5616.53
ANHAnworth Mort20190508A24.5020.1916.8916.943.313.26
ANIKAnika Therap20190508A31.0510.280.770.039.5110.25
ANIPANI Pharmace20190508A134.4467.9841.4845.5326.5122.45
ANIXAnixa Biosci20190508A66.7356.6515.2017.8841.4538.76
ANSSAnsys Inc20190508A10.824.692.001.812.692.88
ANTMANTHEM, INC.20190508A8.704.972.182.322.802.65
ANYSphere 3D Co20190508A164.24138.20108.72116.6629.4821.54
AOAiShares Core20190508ETF5.465.093.323.861.761.23
AOBCAmerican Out20190508A13.399.404.294.695.114.71
AOKiShares Core20190508ETF12.508.254.023.994.224.25
AOMiShares Core20190508ETF16.4313.736.616.577.137.16
AONAon plc Clas20190508A5.813.510.992.112.521.40
AORiShares Core20190508ETF9.328.334.594.103.754.23
AOSA.O. Smith C20190508A4.833.331.401.441.931.89
AOSLAlpha and Om20190508A51.7342.4021.6721.2120.7321.19
APAmpco-Pittsb20190508A138.7770.6022.4322.6348.1747.97
APAApache Corpo20190508A4.2336.1943.7231.27-7.504.97
APAMARTISAN PART20190508A12.205.662.462.573.203.10
APDAir Products20190508A6.2216.4111.5513.324.863.09
APDNApplied DNA20190508A196.92133.85103.1695.0130.6838.84
APEIAmerican Pub20190508A113.1448.1632.9434.4015.2113.76
APENApollo Endos20190508A760.63477.34-174.29-4.27651.63481.61
APHAmphenol Cor20190508A4.391.800.360.761.441.05
APHAAphria Inc.20190508A14.5012.827.457.825.364.99
APLEApple Hospit20190508A6.595.641.871.913.783.73
APLSApellis Phar20190508A64.8419.098.0011.1711.097.91
APMAptorum Grou20190508A469.92293.97286.41286.577.567.40
APOApollo Globa20190508A8.944.260.771.603.492.66
APOGApogee Enter20190508A19.6311.193.394.007.807.20
APPFAppFolio, In20190508A33.8121.6611.1311.8310.539.83
APPNAppian Corpo20190508A16.7014.406.346.688.077.73
APPSDigital Turb20190508A27.1034.1913.0415.3221.1518.87
APRNBlue Apron H20190508A49.9054.0231.4235.7022.6018.34
APTAlpha Pro Te20190508A77.0986.3187.2384.95-0.921.36
APTOAptose Biosc20190508A67.8351.9144.9746.396.945.52
APTSPreferred Ap20190508A14.407.422.193.085.224.34
APTVAptiv PLC20190508A4.853.120.381.052.752.07
APTXAptinyx Inc.20190508A112.3568.8528.8534.5540.0134.30
APVOAptevo Thera20190508A92.2184.4373.2772.2011.1612.23
APWCAsia Pacific20190508A282.0793.7277.1577.1516.5716.57
APYApergy Corpo20190508A32.298.474.304.694.163.78
APYXApyx Medical20190508A71.3641.7516.3518.8825.4022.87
AQBAquaBounty T20190508A108.22213.13183.90183.9029.2229.22
AQMSAqua Metals,20190508A57.0639.695.045.0934.6434.59
AQNAlgonquin Po20190508A9.506.912.803.314.113.60
AQSTAquestive Th20190508A121.78119.909.8731.36110.0388.53
AQUAEvoqua Water20190508A12.318.353.062.935.295.42
ARANTERO RESOU20190508A12.5610.514.515.526.004.99
ARAAmerican Ren20190508A76.8954.799.7520.0445.0434.75
ARAVAravive, Inc20190508A351.74295.98290.41280.925.5715.06
ARAYAccuray Inco20190508A30.4228.9316.4610.6112.4718.31
ARCARC Document20190508A91.3677.7361.5767.5616.1610.17
ARCBArcBest Corp20190508A32.8614.65-0.572.2615.2212.39
ARCCAres Capital20190508A5.8113.982.472.7711.5511.25
ARCEArco Platfor20190508A150.1175.3253.2056.1322.1219.19
ARCHArch Coal, I20190508A28.319.452.943.866.505.59
ARCOARCOS DORADO20190508A20.0411.223.273.277.957.95
ARCTArcturus The20190508A234.33104.9276.7485.1028.1819.82
ARDArdagh Group20190508A34.3917.368.609.568.767.80
ARDSAridis Pharm20190508A940.80716.61584.59584.59132.02132.02
ARDXArdelyx, Inc20190508A82.5468.06-16.32-12.3584.3880.41
AREAlexandria R20190508A9.793.811.361.742.452.07
ARECAMERICAN RES20190508A714.28631.93230.02419.61401.90212.32
ARESAres Managem20190508A8.124.492.532.051.972.45
ARGOArgo Group I20190508A23.727.284.244.913.032.36
ARGTGlobal X MSC20190508ETF22.5317.379.459.217.928.15
ARIAPOLLO COMME20190508A5.484.773.383.841.380.92
ARKFARK Fintech20190508ETF30.4826.6727.0527.05-0.38-0.38
ARKGARK Genomic20190508ETF16.2220.163.1018.2717.061.89
ARKKARK Innovati20190508ETF9.8310.303.614.016.696.30
ARKQARK Autonomo20190508ETF17.1218.6312.0614.816.573.82
ARKRArk Restaura20190508A404.62108.6590.7794.1517.8814.49
ARKWARK Next Gen20190508ETF8.648.079.929.23-1.86-1.16
ARLAmerican Rea20190508A230.28171.36149.80149.8021.5621.56
ARLOArlo Technol20190508A26.1421.496.517.8214.9613.65
ARLPAlliance Res20190508A14.6114.500.971.6513.5312.85
ARMKARAMARK20190508A4.673.31-0.300.903.612.38
ARNAArena Pharma20190508A35.8915.155.998.469.166.69
ARNCArconic Corp20190508A4.644.200.560.563.633.64
AROCArchrock Inc20190508A11.318.985.393.793.595.20
AROWArrow Financ20190508A145.1845.78-27.35-9.3673.1355.14
ARPOAerpio Pharm20190508A209.72133.9390.9690.9642.9742.97
ARRARMOUR Resid20190508A5.474.351.461.792.892.55
ARTNAArtesian Res20190508A115.0890.3788.6789.591.700.77
ARTWArts-Way Man20190508A326.73224.63199.66204.8824.9619.75
ARVNArvinas, Inc20190508A185.4685.2249.3451.8035.8833.42
ARWArrow Electr20190508A10.075.132.562.642.572.49
ARWRArrowhead Re20190508A21.2311.464.814.456.657.01
ARYAARYA Science20190508A50.53
ASBAssociated B20190508A4.714.310.090.154.224.15
ASCARDMORE SHIP20190508A35.0823.296.807.8816.4915.41
ASEAGlobal X FTS20190508ETF191.10102.70102.70102.700.000.00
ASETFlexShares R20190508ETF43.0246.4146.4146.410.000.00
ASFIAsta Funding20190508A444.95305.79311.45311.45-5.66-5.66
ASGNASGN Incorpo20190508A20.565.643.213.002.422.64
ASHAshland Glob20190508A7.4114.1812.8012.801.391.38
ASHRXtrackers Ha20190508ETF3.733.420.901.332.522.09
ASHSXtrackers Ha20190508ETF16.2110.246.946.983.303.26
ASHXXtrackers MS20190508ETF55.7751.6645.9650.235.701.43
ASIXAdvanSix Inc20190508A24.1210.824.804.416.036.42
ASMAvino Silver20190508A162.67151.11129.28131.9321.8319.18
ASMBAssembly Bio20190508A67.0536.898.5510.4628.3426.43
ASNAAscena Retai20190508A77.2460.7311.0221.2449.7139.35
ASPNAspen Aeroge20190508A124.1980.2158.8863.2721.3316.94
ASPSAltisource P20190508A49.3626.960.460.8526.5026.12
ASPUASPEN GROUP,20190508A120.2471.6049.6251.5421.9820.06
ASRTAssertio The20190508A38.7326.8711.0812.7615.7914.11
ASRVAmeriServ Fi20190508A96.9974.1574.0572.490.091.66
ASTCAstrotech Co20190508A654.12370.94370.94370.940.000.00
ASTEAstec Indust20190508A36.7213.45-0.45-0.1713.9013.62
ASURAsure Softwa20190508A47.6339.6312.0812.3527.5527.28
ASYSAmtech Syste20190508A60.6922.6317.1717.965.464.68
ATAtlantic Pow20190508A42.9436.2728.9732.437.293.84
ATECAlphatec Hol20190508A102.5870.9926.2719.4144.7251.63
ATENA10 NETWORKS20190508A20.0112.986.156.716.826.26
ATESTCTest Symbol20190508A28.4115.9515.9315.930.020.02
ATESTGTEST SYMBOL20190508A25.1313.3813.5013.37-0.130.01
ATGEAdtalem Glob20190508A15.185.550.280.995.274.56
ATHAthene Holdi20190508A6.165.741.271.714.494.04
ATHXAthersys, In20190508A71.8656.7237.8244.5118.8812.13
ATIAllegheny Te20190508A11.067.162.252.544.914.63
ATIFATIF Holding20190508A604.36321.11177.79177.79143.32143.32
ATKRAtkore Inter20190508A18.7210.844.754.666.096.18
ATLCAtlanticus H20190508A523.89150.795.59104.60145.2046.19
ATLOAMES Nationa20190508A120.96128.21-59.575.13187.78123.08
ATMPiPath Select20190508ETF18.2117.5916.7415.670.861.93
ATNIATN Internat20190508A85.3949.9436.4237.3313.5212.61
ATNMActinium Pha20190508A118.16122.4792.1495.5930.3226.88
ATNXAthenex, Inc20190508A21.8315.505.065.9210.449.58
ATOAtmos Energy20190508A9.664.842.723.102.121.75
ATOMAtomera Inco20190508A176.75130.4671.2681.9659.2148.50
ATOSAtossa Thera20190508A84.4559.7729.0929.1130.6830.67
ATRAptarGroup,20190508A14.174.821.291.683.523.14
ATRAAtara Biothe20190508A61.4629.287.3911.7521.9017.53
ATRCAtriCure, In20190508A30.4515.127.027.898.107.22
ATRIAtrion Corp20190508A10.5818.9418.4517.311.070.97
ATROAstronics Co20190508A43.7123.5613.1113.6410.469.93
ATRSAntares Phar20190508A36.3434.2818.4916.7115.8017.57
ATSGAir Transpor20190508A27.9022.6415.7016.566.946.09
ATTOAtento S.A.20190508A154.0055.4848.6648.666.816.82
ATUSAltice USA,20190508A4.213.921.431.892.482.02
ATVIActivision B20190508A3.004.431.591.172.853.27
ATXIAvenue Thera20190508A523.39185.19179.22179.225.985.98
AUBNAuburn Natio20190508A226.89177.69163.61177.8414.07-0.15
AUDCAudioCodes L20190508A35.7768.9210.4410.8058.4858.12
AUGAuryn Resour20190508A112.5983.1347.6877.9135.455.22
AUMNGolden Miner20190508A226.99102.3788.8989.9413.4812.44
AUPHAurinia Phar20190508A24.3515.815.926.429.929.39
AUSFGlobal X Ada20190508ETF25.5319.0219.0419.04-0.02-0.02
AUTOAutoWeb, Inc20190508A228.3884.6068.0671.0416.5413.56
AUYYamana Gold,20190508A47.9237.0020.1923.5716.7913.43
AVAAvista Corpo20190508A10.814.571.832.022.742.54
AVAVAeroVironmen20190508A33.9915.674.775.6710.9010.00
AVBAvalonBay Co20190508A8.343.200.741.312.461.89
AVCOAvalon Globo20190508A121.4180.6059.2360.6421.3719.95
AVDAmerican Van20190508A45.7925.369.4111.0915.9614.27
AVEOAVEO Pharmac20190508A36.8946.6835.3135.3311.3711.35
AVGOBroadcom Inc20190508A6.114.242.012.132.232.11
AVGRAvinger, Inc20190508A56.4757.0744.3746.3212.7310.77
AVIDAvid Technol20190508A32.5444.5313.8613.8530.7230.69
AVLRAvalara, Inc20190508A34.6319.0313.1014.875.934.16
AVNSAvanos Medic20190508A21.219.946.436.753.513.19
AVNWAviat Networ20190508A285.10132.7062.7762.7769.9269.93
AVROAVROBIO, Inc20190508A136.9957.4943.7440.5213.7516.97
AVTAvnet, Inc.20190508A10.876.930.144.416.782.52
AVXLAnavex Life20190508A77.3158.8324.1731.0734.6628.01
AVYAvery Dennis20190508A7.283.521.491.972.031.55
AVYAAvaya Holdin20190508A11.985.962.893.693.072.27
AWIArmstrong Wo20190508A12.425.862.903.382.952.48
AWKAmerican Wat20190508A6.073.341.001.592.341.75
AWRAmerican Sta20190508A19.657.725.425.832.301.89
AWREAware Inc20190508A330.57269.47264.76264.504.714.97
AWTMAware Ultra-20190508ETF6.511.991.991.990.000.00
AWXAvalon Holdi20190508A305.22200.18143.67153.2256.5246.96
AXAxos Financi20190508A24.4310.474.273.706.206.77
AXASAbraxas Petr20190508A79.4176.3558.6956.6017.6519.75
AXDXAccelerate D20190508A38.3221.345.037.7516.3013.58
AXEAnixter Inte20190508A23.699.383.655.225.734.16
AXGNAxogen, Inc.20190508A33.4123.806.328.4517.4815.35
AXGTAxovant Gene20190508A76.3953.2723.8229.9129.4423.36
AXJLWisdomTree A20190508ETF22.8318.0118.0118.010.000.00
AXLAmerican Axl20190508A8.636.570.981.215.595.36
AXNXAxonics Modu20190508A88.2035.1618.5920.9816.5714.18
AXPAmerican Exp20190508A2.701.560.560.750.990.80
AXSAxis Capital20190508A6.362.721.091.431.631.29
AXSMAxsome Thera20190508A29.8121.598.8711.7012.719.88
AXTAAxalta Coati20190508A4.536.124.013.922.112.20
AXTIAXT Inc20190508A44.1627.457.799.5419.6617.92
AXUAlexco Resou20190508A103.6592.3561.5455.6030.8136.74
AYAtlantica Yi20190508A11.985.830.831.275.004.57
AYIAcuity Brand20190508A17.927.233.084.314.142.91
AYTUAytu BioScie20190508A101.4370.6859.2862.8111.417.88
AYXAlteryx, Inc20190508A15.987.353.384.573.972.78
AZOAutoZone, In20190508A12.375.762.282.463.283.13
AZPNAspen Techno20190508A12.546.572.162.924.413.65
AZREAzure Power20190508A184.44126.11123.16122.012.954.11
AZRXAzurRx BioPh20190508A158.3792.5357.2563.4735.2829.06
AZZAZZ Inc.20190508A41.1310.675.806.444.874.22
BBarnes Group20190508A17.537.692.722.674.975.02
BABoeing Compa20190508A4.222.921.542.021.370.90
BABInvesco Taxa20190508ETF5.944.994.614.700.380.29
BACBank of Amer20190508A3.342.890.641.042.251.85
BAHBooz Allen H20190508A6.022.781.301.351.471.42
BALiPath Series20190508ETN32.7524.6524.6124.610.040.04
BAMBrookfield A20190508A2.202.601.161.261.451.35
BANCBanc of Cali20190508A16.688.083.284.484.813.60
BANFBancfirst Co20190508A74.6020.4413.4513.726.996.72
BANRBanner Corp.20190508A22.578.001.790.986.095.78
BANXStoneCastle20190508A161.3170.2461.1961.199.059.05
BAPCredicorp LT20190508A13.527.142.813.664.333.48
BAPRInnovator S&20190508ETF30.5326.0926.0725.940.020.15
BASIBioanalytica20190508A230.22111.22104.04110.667.180.56
BATRALiberty Medi20190508A34.2522.4712.1813.7910.298.68
BATRKLiberty Medi20190508A29.4618.829.6210.409.208.42
BATTAmplify Adva20190508ETF38.9017.0417.1417.04-0.100.00
BAXBaxter Inter20190508A3.841.850.840.921.010.93
BBBlackBerry L20190508A11.177.894.874.792.993.07
BBAXJPMorgan Bet20190508ETF7.224.253.323.500.930.75
BBBYBed Bath & B20190508A6.658.934.675.254.263.68
BBCVirtus LifeS20190508ETF59.96267.21232.43228.3534.7838.86
BBCAJPMorgan Bet20190508ETF5.123.933.143.130.790.80
BBCPConcrete Pum20190508A50.7047.8513.4516.7534.4031.10
BBDCBarings BDC,20190508A13.146.550.690.975.875.57
BBEUJPMorgan Bet20190508ETF4.553.682.592.781.090.90
BBGIBeasley Broa20190508A133.9784.4975.8676.218.638.27
BBHVanEck Vecto20190508ETF10.449.877.847.572.032.29
BBJPJPMorgan Bet20190508ETF5.264.133.743.650.390.47
BBPVirtus LifeS20190508ETF39.0218.6639.048.31-20.3810.35
BBREJPMorgan Bet20190508ETF4.5920.572.1220.0718.450.50
BBSAJPMorgan Bet20190508ETF4.353.973.973.970.000.00
BBSIBarrett Busi20190508A97.5942.0529.4231.3012.6310.75
BBUBrookfield B20190508A49.0527.8319.4919.498.338.33
BBUSJPMorgan Bet20190508ETF8.363.547.994.86-4.45-1.32
BBWBuild-A-Bear20190508A55.6728.668.217.6920.4520.98
BBXBBX Capital20190508A38.4733.7112.1216.2221.5917.83
BBYBest Buy Com20190508A3.742.300.670.891.641.42
BCBrunswick Co20190508A9.074.30-0.200.694.493.61
BCBPBCB Bancorp20190508A61.5837.0929.9029.967.197.13
BCCBoise Cascad20190508A17.919.420.441.478.987.95
BCDAberdeen Sta20190508ETF19.5740.4740.476.000.0034.47
BCEBCE, Inc.20190508A2.302.120.991.131.131.00
BCEIBONANZA CREE20190508A30.279.267.747.921.521.34
BCIAberdeen Sta20190508ETF13.1313.7714.7513.19-0.980.58
BCLIBrainstorm C20190508A64.42157.4014.4021.61142.99135.78
BCMiPath Pure B20190508ETN31.8448.6436.8836.2411.7612.41
BCMLBayCom Corp20190508A113.48197.19194.66197.582.53-0.39
BCOThe Brink's20190508A19.506.220.311.135.915.09
BCOMB Communicat20190508A372.32266.84230.79230.7936.0636.06
BCORBlucora, Inc20190508A69.2242.4922.5024.7819.9917.71
BCOVBrightcove,20190508A34.2232.83-1.891.6634.7231.17
BCOW1895 Bancorp20190508A82.81
BCPCBalchem Corp20190508A36.5212.796.456.646.346.15
BCRXBioCryst Pha20190508A47.2929.3411.5014.3817.8414.96
BCSFBain Capital20190508A40.0824.6019.8220.914.783.68
BCTFBancorp 34,20190508A403.28
BDCBelden Inc.20190508A14.036.402.623.243.773.16
BDCSUBS AG Excha20190508ETN48.0528.3529.1828.35-0.830.00
BDCZETRACS Wells20190508ETN46.45
BDGEBridge Banco20190508A64.2424.4417.0018.177.436.27
BDLFlanigan's E20190508A404.62337.84337.84337.840.000.00
BDNBrandywine R20190508A6.824.682.862.161.822.51
BDRBlonder Tong20190508A162.45320.48126.60126.79193.87193.69
BDSIBioDelivery20190508A23.3383.1074.2275.309.028.05
BDXBecton, Dick20190508A5.853.271.301.541.971.73
BEBloom Energy20190508A25.5714.232.983.7911.2610.45
BEATBioTelemetry20190508A24.038.293.724.114.574.18
BECNBeacon Roofi20190508A23.3716.0215.8616.820.16-0.80
BELFBBel Fuse Inc20190508A147.2569.8657.9659.3511.9010.52
BENFranklin Res20190508A3.483.551.032.022.521.53
BEPBrookfield R20190508A5.803.400.441.042.962.37
BERYBerry Global20190508A8.822.89-5.050.767.942.13
BFABrown-Forman20190508A36.1118.7916.0916.312.692.48
BFBBrown-Forman20190508A5.102.221.050.941.171.28
BFAMBRIGHT HORIZ20190508A16.019.125.606.143.522.98
BFCBank First C20190508A166.58103.52167.09181.76-63.58-78.24
BFINBankFinancia20190508A58.2524.318.839.4115.4914.90
BFITGlobal X Hea20190508ETF178.6544.2144.4144.27-0.20-0.07
BFORBarron's 40020190508ETF13.977.448.237.38-0.790.06
BFSSaul Centers20190508A92.6635.2926.3430.908.954.40
BFSTBusiness Fir20190508A119.9046.5543.6544.022.892.53
BGBunge Limite20190508A9.256.772.602.764.174.02
BGCPBGC Partners20190508A19.5922.8810.5612.0112.3310.88
BGFVBig 5 Sporti20190508A60.3459.4711.5418.3047.9341.17
BGGBriggs & Str20190508A20.629.783.464.306.325.48
BGIBirks Group20190508A631.12639.16639.16639.160.000.00
BGRNiShares Glob20190508ETF24.869.689.689.680.000.00
BGSB&G Foods, I20190508A8.407.354.404.772.962.58
BGSFBG Staffing20190508A89.6950.7940.7442.9610.047.83
BHBiglari Hold20190508A129.1370.3663.0066.897.363.47
BHABiglari Hold20190508A
BHBBar Harbor B20190508A92.8841.5728.6937.5612.874.01
BHCBausch Healt20190508A4.7510.918.608.672.312.26
BHEBenchmark El20190508A16.226.071.982.484.093.59
BHFBrighthouse20190508A7.894.641.201.663.452.99
BHLBBerkshire Hi20190508A14.998.465.665.432.803.03
BHRBraemar Hote20190508A40.0515.795.355.2910.4410.50
BHTGBioHiTech Gl20190508A253.38620.89215.02138.15405.87482.74
BHVNBiohaven Pha20190508A41.7115.933.626.1312.319.80
BIBProShares Ul20190508ETF14.638.192.012.366.175.83
BIBLInspire 10020190508ETF36.039.088.349.070.740.01
BICKFirst Trust20190508ETF55.3218.2516.8818.251.370.00
BIGBig Lots, In20190508A13.525.142.312.642.822.50
BIIBBiogen Inc.20190508A6.884.332.051.662.282.67
BILSPDR Bloombe20190508ETF1.091.071.071.070.000.00
BIMIBOQI Interna20190508A375.59191.49134.87153.5456.6237.95
BIOBio-Rad Labo20190508A27.389.847.147.752.692.08
BIOBBio-Rad Labo20190508A125.6890.2390.2390.230.000.00
BIOCBiocept, Inc20190508A89.5378.0952.9358.0025.1720.09
BIOLBiolase, Inc20190508A145.98112.6985.7285.7226.9726.97
BIOXBioceres Cro20190508A432.75284.7728.47184.28256.31100.50
BIPBrookfield I20190508A6.616.154.414.261.731.88
BISProShares Ul20190508ETF22.9913.749.1210.244.623.49
BIVVanguard Int20190508ETF1.420.560.330.360.240.21
BIZDVanEck Vecto20190508ETF35.1129.8120.6220.749.199.07
BJBJs Wholesal20190508A22.4711.135.416.335.724.80
BJANInnovator S&20190508ETF37.9533.6734.4434.44-0.78-0.78
BJKVanEck Vecto20190508ETF39.1744.0913.5419.4330.5524.66
BJRIBJ's Restaur20190508A17.348.633.854.474.794.16
BJULInnovator S&20190508ETF12.169.398.777.090.612.30
BKBank of New20190508A2.502.671.221.391.461.29
BKCCBlackRock Ca20190508A24.7014.504.159.5410.354.96
BKDBrookdale Se20190508A14.418.623.643.604.975.01
BKEThe Buckle,20190508A15.607.840.460.287.387.56
BKEPBlueknight E20190508A168.7792.8648.1948.1944.6744.67
BKFiShares MSCI20190508ETF14.829.339.949.31-0.610.02
BKHBlack Hills20190508A9.834.840.901.293.943.55
BKIBlack Knight20190508A8.413.640.881.442.772.20
BKLNInvesco Seni20190508ETF4.363.002.112.270.890.72
BKNGBooking Hold20190508A11.577.995.225.672.642.31
BKSCBank of Sout20190508A305.75139.23114.42114.6024.8124.63
BKTIBK Technolog20190508A50.7557.858.468.4649.3849.38
BKUBankunited,20190508A6.614.010.440.733.573.27
BKYIBIO-key Inte20190508A239.23151.41151.03151.030.380.38
BLBlackLine, I20190508A26.0711.473.464.648.016.85
BLBDBlue Bird Co20190508A43.4230.9110.9612.7419.9418.16
BLCMBellicum Pha20190508A69.1447.3520.1125.8527.2321.50
BLCNReality Shar20190508ETF30.9088.9789.1089.10-0.13-0.13
BLDTopBuild Cor20190508A29.5613.055.727.707.345.35
BLDPBallard Powe20190508A31.2537.2220.7623.2716.4613.96
BLDRBuilders Fir20190508A8.3720.53-3.81-3.4724.3524.03
BLESInspire Glob20190508ETF140.9350.2145.2448.324.971.89
BLFSBioLife Solu20190508A69.59110.3017.1617.6993.1392.61
BLHYVirtus Newfl20190508ETF80.3632.7432.7432.740.000.00
BLINBridgeline D20190508A103.8593.4653.8654.6939.6038.77
BLKBlackrock, I20190508A10.245.993.083.712.912.28
BLKBBlackbaud, I20190508A27.748.572.282.896.295.68
BLLBall Corpora20190508A3.203.021.861.951.161.08
BLMNBloomin' Bra20190508A8.415.220.491.084.734.14
BLNKBlink Chargi20190508A75.0952.4743.1044.099.378.38
BLOKAmplify Tran20190508ETF21.3122.5014.1117.798.394.71
BLPHBellerophon20190508A169.45145.48144.26144.261.221.22
BLUEbluebird bio20190508A27.7312.143.115.149.047.00
BLVVanguard Lon20190508ETF3.142.341.902.060.440.28
BLXBanco Latino20190508A34.5429.4021.8723.297.536.11
BMCHBMC Stock Ho20190508A12.8423.925.8510.9418.0713.06
BMIBadger Meter20190508A31.2911.005.416.445.594.55
BMLPDorsey Wrigh20190508ETF53.5569.31-6.3169.3175.620.00
BMOBank of Mont20190508A1.811.400.370.421.030.98
BMRABIOMERICA IN20190508A176.86111.7868.0070.3743.7841.40
BMRCBank of Mari20190508A69.4226.1812.9613.5813.2212.60
BMRNBioMarin Pha20190508A11.595.224.234.430.980.79
BMTCBryn Mawr Ba20190508A30.6211.884.195.417.696.47
BMYBristol-Myer20190508A2.172.861.802.051.060.82
BNDVanguard Tot20190508ETF1.240.780.500.580.290.20
BNDCFlexShares C20190508ETF24.4910.4110.4110.410.000.00
BNDWVanguard Tot20190508ETF6.675.324.704.680.620.64
BNDXVanguard Tot20190508ETF1.801.871.541.650.330.22
BNEDBarnes & Nob20190508A34.0424.6514.9115.439.749.23
BNFTBenefitfocus20190508A19.9915.215.576.609.658.62
BNGOBionano Geno20190508A204.0598.9969.2569.2529.7429.74
BNKDMicroSectors20190508ETN38.62
BNKOMicroSectors20190508ETN31.6727.4227.6727.67-0.25-0.25
BNKUMicroSectors20190508ETN42.26
BNKZMicroSectors20190508ETN26.90
BNSBank of Nova20190508A1.901.910.430.691.471.22
BNSOBonso Electr20190508A1563.12521.03494.59521.0326.440.00
BOCHBank of Comm20190508A59.4436.7327.0535.879.680.86
BOCTInnovator S&20190508ETF28.705.985.905.630.080.35
BOHBank of Hawa20190508A19.387.042.162.244.884.80
BOKFBOK Financia20190508A20.006.182.222.583.973.60
BOMNBoston Omaha20190508A82.2737.7621.0221.5616.7416.20
BONDPIMCO Active20190508ETF2.405.183.814.081.371.10
BOOMDMC Global I20190508A34.9223.9815.1017.009.117.21
BOOTBoot Barn Ho20190508A16.408.442.563.795.884.65
BOSCB.O.S. Bette20190508A190.50161.54161.54161.540.000.00
BOSSGlobal X Fou20190508ETF151.5488.3285.4485.442.882.88
BOTJBank of the20190508A379.09157.87157.87157.870.000.00
BOTZGlobal X Fun20190508ETF5.014.031.302.462.731.57
BOUTInnovator IB20190508ETF63.3450.1242.7149.237.410.89
BOXBOX, INC.20190508A7.725.212.512.882.702.33
BOXLBoxlight Cor20190508A91.4977.18-3.4239.9980.6037.19
BPFHBoston Priva20190508A15.786.305.893.760.412.53
BPMCBlueprint Me20190508A51.3427.6718.745.188.9422.49
BPMPBP Midstream20190508A23.8112.23-20.81-2.5833.0414.81
BPMXBioPharmX Co20190508A145.23105.0585.86100.7119.204.35
BPOPPopular Inc20190508A12.765.631.271.764.363.87
BPRNThe Bank of20190508A183.75100.81100.81100.810.000.00
BPTBP Prudhoe B20190508A38.4925.4613.9214.7811.5510.68
BPTHBio-Path Hol20190508A81.2242.3933.8934.978.517.43
BPYBrookfield P20190508A5.174.77-0.60-0.275.375.04
BRBroadridge F20190508A8.024.551.873.262.691.30
BRCBrady Corpor20190508A26.119.484.354.125.145.36
BREWCraft Brew A20190508A32.7115.802.985.7512.8210.05
BRFVanEck Vecto20190508ETF53.5837.6528.3636.309.301.36
BRGBluerock Res20190508A19.659.373.335.856.043.52
BRIDBridgford Fo20190508A726.95389.96217.48230.65172.48159.31
BRKABerkshire Ha20190508A0.010.140.310.290.000.00
BRKBBERKSHIRE HA20190508A3.233.101.942.161.160.94
BRKLBrookline Ba20190508A19.3311.593.533.328.088.27
BRKRBruker Corpo20190508A10.295.391.371.024.024.37
BRKSBrooks Autom20190508A15.7922.235.914.4716.3317.77
BRNBarnwell Ind20190508A339.55294.19294.19294.190.000.00
BROBrown & Brow20190508A3.742.330.780.821.551.51
BROGBrooge Energ20190508A22.6329.7319.8119.819.919.91
BRPABig Rock Par20190508A28.8024.9624.9624.960.000.00
BRQSBorqs Techno20190508A1234.31
BRTBRT Apartmen20190508A43.2733.7233.7833.79-0.06-0.07
BRXBRIXMOR PROP20190508A6.0526.3321.0020.495.345.88
BRYBerry Corpor20190508A33.3239.0323.6525.2015.3813.83
BRZUDirexion Dai20190508ETF6.305.122.861.682.262.20
BSAEInvesco Bull20190508ETF21.737.947.947.940.000.00
BSBEInvesco Bull20190508ETF11.782.542.542.540.000.00
BSCEInvesco Bull20190508ETF25.347.287.197.190.090.09
BSCKInvesco Bull20190508ETF4.723.663.333.460.320.19
BSCLInvesco Bull20190508ETF5.183.483.363.320.110.16
BSCMInvesco Bull20190508ETF5.039.379.369.370.000.00
BSCNInvesco Bull20190508ETF7.257.706.466.471.241.24
BSCOInvesco Bull20190508ETF6.912.633.003.00-0.37-0.37
BSCPInvesco Bull20190508ETF9.573.973.223.760.750.20
BSCQInvesco Bull20190508ETF10.284.383.593.970.790.44
BSCRInvesco Bull20190508ETF11.2216.5812.2012.204.384.38
BSCSInvesco Bull20190508ETF16.565.91-2.104.638.011.28
BSDEInvesco Bull20190508ETF19.707.065.695.691.371.37
BSETBassett Furn20190508A84.5544.6826.7527.9317.9316.75
BSGMBioSig Techn20190508A114.7765.7043.0948.2822.6117.42
BSIGBrightSphere20190508A15.356.533.683.942.852.59
BSJKInvesco Bull20190508ETF4.772.571.942.010.620.56
BSJLInvesco Bull20190508ETF5.552.482.502.53-0.03-0.05
BSJMInvesco Bull20190508ETF12.924.131.912.762.221.37
BSJNInvesco Bull20190508ETF15.986.795.526.671.270.12
BSJOInvesco Bull20190508ETF28.3014.1213.5113.700.610.42
BSJPInvesco Bull20190508ETF25.1112.1612.4012.08-0.250.08
BSJQInvesco Bull20190508ETF25.7922.1821.8221.820.360.36
BSMBlack Stone20190508A22.5013.979.5011.724.472.25
BSQRBSQUARE Corp20190508A398.28100.32100.32100.320.000.00
BSRRSierra Banco20190508A117.6937.2428.3728.748.868.50
BSTCBioSpecifics20190508A125.6752.3046.0346.696.275.60
BSVVanguard Sho20190508ETF1.261.761.381.560.380.20
BSVNBank7 Corp.20190508A175.50160.24164.87160.65-4.64-0.42
BSXBoston Scien20190508A2.982.831.171.351.661.48
BTAIBioXcel Ther20190508A150.40130.2335.5163.0594.7267.18
BTALAGFiQ U.S. M20190508ETF34.7723.8923.4323.570.450.32
BTEBaytex Energ20190508A48.4242.8122.0222.9020.7319.84
BTECPrincipal He20190508ETF36.2415.3319.0318.95-3.70-3.62
BTGB2Gold Corp.20190508A38.0234.3913.9117.0220.4717.37
BTNBallantyne S20190508A344.86188.4789.6078.7998.87109.68
BTUPeabody Ener20190508A16.217.212.382.584.834.64
BULPacer US Cas20190508ETF221.95
BURLBURLINGTON S20190508A10.524.501.391.963.112.55
BUSEFirst Busey20190508A24.6010.164.184.175.985.98
BUYUSCF SummerH20190508ETF187.25
BUYNUSCF SummerH20190508ETF69.90127.35-65.36125.72192.711.62
BVBrightView H20190508A74.6612.245.537.836.714.41
BVALBrand Value20190508ETF20.8115.4915.4915.490.000.00
BVSNBroadvision20190508A556.50225.32151.11151.1174.2074.20
BWBabcock & Wi20190508A89.63100.3735.8343.1764.5457.20
BWABorgWarner I20190508A4.222.791.390.801.371.98
BWBBridgewater20190508A192.6271.2463.9263.977.337.27
BWENBroadwind En20190508A266.58179.83143.20135.0736.6344.76
BWFGBankwell Fin20190508A159.9269.8562.2963.927.565.93
BWLABowl America20190508A617.57338.77338.77338.770.000.00
BWXSPDR Bloombe20190508ETF5.408.7310.9111.05-2.18-2.32
BWXTBWX Technolo20190508A9.063.511.811.821.701.68
BWZSPDR Bloombe20190508ETF31.0619.7119.2619.260.440.44
BXThe Blacksto20190508A3.263.480.851.112.632.38
BXCBlueLinx Hol20190508A90.0833.6818.5421.1715.1512.52
BXGBluegreen Va20190508A57.6929.1220.3921.178.737.96
BXMTBlackstone M20190508A3.073.561.182.002.381.56
BXPBoston Prope20190508A8.404.191.441.582.752.60
BXSBancorpSouth20190508A13.606.912.783.384.133.53
BYByline Banco20190508A26.6510.254.314.955.945.30
BYDBoyd Gaming20190508A13.676.622.422.324.214.29
BYFCBroadway Fin20190508A266.14787.08717.50717.5069.5869.58
BYLDiShares Yiel20190508ETF6.334.384.233.350.161.03
BYNDBeyond Meat,20190508A22.2116.116.727.959.398.16
BYSIBeyondSpring20190508A382.14152.7240.5842.08112.14110.64
BZHBeazer Homes20190508A20.5910.754.626.226.134.53
BZQProShares Ul20190508ETF11.186.571.131.115.445.46
CCitigroup In20190508A1.771.63-0.090.361.731.28
CAAPCorporacion20190508A66.2721.3610.3417.9311.023.43
CAASChina Automo20190508A413.29262.95255.85255.857.107.10
CABOCable One, I20190508A14.9214.6813.2513.591.100.54
CACCamden Natio20190508A68.0726.9727.5520.88-0.576.09
CACCCredit Accep20190508A31.3513.246.017.067.216.15
CACGClearBridge20190508ETF30.7827.2427.1127.100.130.14
CACICACI INTERNA20190508A21.808.914.415.304.503.61
CADECadence Banc20190508A8.295.582.542.983.052.61
CAECAE INC20190508A5.054.351.030.883.323.47
CAGConagra Bran20190508A3.643.191.061.552.141.64
CAHCardinal Hea20190508A4.082.670.881.071.801.61
CAICAI Internat20190508A37.6216.625.536.4111.0910.21
CAKECheesecake F20190508A8.624.050.931.413.122.64
CALCaleres Inc20190508A16.406.831.062.365.764.47
CALACalithera Bi20190508A65.3640.7323.2023.6517.5317.07
CALFPacer US Sma20190508ETF10.1851.0277.8551.02-26.820.00
CALMCal-Maine Fo20190508A13.1721.580.541.2621.0420.32
CALXCALIX, INC.20190508A36.3217.123.765.8313.3611.29
CAMPCalAmp Corp.20190508A26.6318.345.676.0912.6612.24
CAMTCamtek Ltd20190508A45.2039.6512.8629.8226.789.83
CAPEiPath Shille20190508ETN15.707.236.716.510.520.73
CAPLCrossAmerica20190508A39.3729.9120.8822.559.037.36
CAPRCapricor The20190508A190.63210.27105.25106.03105.02104.24
CARAvis Budget20190508A15.0718.438.485.789.9612.65
CARACara Therape20190508A45.1327.675.7913.4321.8814.24
CARECARTER BANK20190508A284.02120.15120.16120.07-0.010.08
CARGCarGurus, In20190508A18.797.871.782.436.095.44
CAROCarolina Fin20190508A77.1030.4119.3019.8911.1110.53
CARSCars.com Inc20190508A13.007.503.263.764.253.74
CARVCarver Banco20190508A682.68324.61323.72323.720.890.89
CARZFirst Trust20190508ETF36.7614.6914.6914.690.000.00
CASACasa Systems20190508A30.1926.561.351.9225.2124.64
CASHMeta Financi20190508A22.7215.970.801.3515.1614.62
CASICASI Pharmac20190508A58.5437.4020.4922.2516.9115.15
CASSCass Informa20190508A47.9819.966.6013.0413.366.91
CASYCasey's Gene20190508A17.006.932.452.854.484.09
CATCaterpillar20190508A3.321.830.851.040.980.80
CATBCatabasis Ph20190508A106.1644.7528.8833.2915.8711.46
CATCCAMBRIDGE BA20190508A292.60101.2275.1375.1326.0926.09
CATHGlobal X S&P20190508ETF13.2214.4817.6514.33-3.180.15
CATMCardtronics20190508A24.348.66-0.760.819.437.85
CATOCATO CORP20190508A25.5211.925.955.675.976.25
CATSCatasys Inc.20190508A56.0737.1721.9521.3215.2215.85
CATYCathay Gener20190508A8.469.85-2.981.2312.828.62
CBChubb Limite20190508A4.812.812.342.450.470.37
CBANColony Bankc20190508A223.80125.4167.53102.1257.8823.29
CBATCBAK Energy20190508A376.33184.27188.75191.62-4.48-7.35
CBAYCymabay Ther20190508A41.7721.1510.8311.0910.3210.06
CBBCincinnati B20190508A66.9819.0714.8814.214.194.86
CBFVCB Financial20190508A145.2582.9080.4080.402.502.50
CBIOCatalyst Bio20190508A48.3730.3710.7213.1419.6517.23
CBLCBL& Associa20190508A78.2546.8432.6336.4114.2110.43
CBLICleveland Bi20190508A382.40308.77300.39300.398.388.38
CBMBCBM Bancorp,20190508A235.6751.71-50.44-50.44102.15102.15
CBMGCellular Bio20190508A132.6473.7562.9164.0610.849.69
CBNKCapital Banc20190508A251.94179.40179.03179.030.370.37
CBOECboe Global20190508A7.052.430.491.041.951.39
CBONVanEck Vecto20190508ETF65.1045.6445.6445.640.000.00
CBPOChina Biolog20190508A36.5917.986.467.0811.5210.90
CBRECBRE GROUP,20190508A7.635.461.592.223.873.25
CBRLCracker Barr20190508A13.246.932.323.154.613.79
CBSHCommerce Ban20190508A10.275.972.402.723.583.25
CBTCabot Corpor20190508A13.738.501.181.677.326.84
CBTXCBTX, Inc. C20190508A103.0531.6023.4425.638.165.98
CBUCommunity Ba20190508A19.717.472.272.795.214.69
CBZCBIZ, Inc.20190508A16.269.003.584.125.434.89
CCThe Chemours20190508A7.285.651.351.464.304.19
CCBCoastal Fina20190508A680.84446.79445.15445.191.641.61
CCBGCapital City20190508A182.2795.5129.0031.0966.5064.42
CCCClarivate An20190508A95.7928.1424.3527.203.780.94
CCCLChina Cerami20190508A206.94159.75139.23147.3020.5212.45
CCDCalamos Dyna20190508A24.3612.5914.7013.74-2.11-1.15
CCEPCoca-Cola Eu20190508A3.481.91-0.130.022.051.89
CCFChase Corpor20190508A231.25106.6693.7297.5712.949.08
CCHCollier Cree20190508A70.3924.991.169.4323.8315.56
CCICrown Castle20190508A5.303.742.122.221.621.52
CCJCameco Corpo20190508A9.748.201.282.906.925.30
CCKCrown Holdin20190508A6.652.921.742.651.190.28
CCLCarnival Cor20190508A2.261.710.881.090.830.62
CCLPCSI Compress20190508A63.5630.494.8014.9325.6915.57
CCMPCabot Microe20190508A25.5711.433.235.688.195.75
CCNECNB Financia20190508A149.2780.1966.6767.7813.5212.41
CCOClear Channe20190508A55.6029.6524.0526.265.603.38
CCOICogent Commu20190508A17.2317.343.953.7713.4013.58
CCORCore Alterna20190508ETF83.4026.3926.3926.390.000.00
CCRCONSOL Coal20190508A64.0832.8918.2414.7414.6518.15
CCRCChina Custom20190508A152.3275.1171.2870.023.835.08
CCRNCross Countr20190508A31.9528.399.107.4219.2920.97
CCSCENTURY COMM20190508A18.339.774.823.944.965.83
CCXIChemoCentryx20190508A26.3515.564.526.1311.049.43
CDAYCeridian HCM20190508A25.277.235.566.201.671.03
CDCVictoryShare20190508ETF11.278.413.664.964.753.45
CDECoeur Mining20190508A29.9722.8612.4012.3410.4310.48
CDEVCentennial R20190508A11.4011.503.704.817.816.70
CDKCDK Global,20190508A7.143.020.751.282.271.74
CDLVictoryShare20190508ETF14.578.896.185.832.723.06
CDLXCardlytics,20190508A106.9128.7317.6818.0811.0510.65
CDMOAvid Bioserv20190508A57.3736.8417.4120.9519.4315.90
CDNACareDx, Inc.20190508A36.4624.936.578.8318.3516.10
CDNSCadence Desi20190508A5.094.001.571.852.442.16
CDORCondor Hospi20190508A103.7159.7759.7759.770.000.00
CDRCedar Realty20190508A39.4121.7916.0817.015.664.78
CDTXCidara Thera20190508A125.46119.34-59.46-57.65178.80176.99
CDWCDW Corporat20190508A11.4120.475.9311.1614.549.31
CDXCChromaDex Co20190508A42.4223.8014.1913.419.6010.38
CDXSCodexis, Inc20190508A21.0528.314.355.8923.9622.42
CDZICADIZ, Inc.20190508A49.0132.3713.1715.2219.2017.15
CECelanese Cor20190508A7.434.190.761.353.442.84
CECECeco Environ20190508A68.7783.2330.3532.5152.8850.73
CEFSSaba Closed-20190508ETF54.0625.518.488.4817.0317.03
CEICamber Energ20190508A113.8787.4282.8088.094.62-0.66
CEIXCONSOL Energ20190508A47.0420.5111.9412.998.577.51
CELCellcom Isra20190508A145.17188.57137.94137.9450.6350.63
CELCCelcuity Inc20190508A810.91262.57224.14221.7838.4440.79
CELHCelsius Hold20190508A129.6896.6637.4342.0159.2354.65
CELPCypress Envi20190508A85.68371.32364.84364.846.486.48
CEMBiShares J.P.20190508ETF26.7324.0020.8524.103.15-0.10
CEMIChembio diag20190508A177.7543.6913.8716.9629.8126.72
CENTCentral Gard20190508A30.6010.364.426.795.953.59
CENTACentral Gard20190508A17.969.862.181.767.698.10
CENXCentury Alum20190508A15.6613.583.043.7510.549.83
CEPUCentral Puer20190508A29.3614.796.257.198.547.60
CEQPCrestwood Eq20190508A22.7715.145.838.589.316.56
CERCCerecor Inc.20190508A86.5843.6140.9044.852.71-1.24
CERNCerner Corp20190508A3.263.011.321.161.701.85
CERSCerus Corp20190508A31.9226.0511.4811.9914.5714.06
CETVCentral Euro20190508A35.888.65-1.90-0.6210.569.27
CETXCEMTREX INC.20190508A343.58234.99203.83207.9531.1627.04
CEVACEVA Inc.20190508A25.0215.363.456.0811.919.28
CEWWisdomTree20190508ETF43.0618.6218.4618.620.160.00
CEYVictoryShare20190508ETF40.2327.9122.3121.775.616.14
CEZVictoryShare20190508ETF4.4610.7410.7410.740.000.00
CFCF Industrie20190508A6.884.391.570.602.823.79
CFAVictoryShare20190508ETF14.4611.149.0010.722.140.42
CFBICommunity Fi20190508A266.05196.35196.35196.350.000.00
CFBKCentral Fede20190508A194.7468.6060.9761.667.636.94
CFFACF Finance A20190508A152.00
CFFIC&F Financia20190508A312.94311.21304.89304.676.326.54
CFFNCapitol Fede20190508A9.1033.690.510.4933.1833.20
CFGCitizens Fin20190508A2.982.840.320.972.491.88
CFMSConformis, I20190508A44.4538.949.8822.9129.0616.12
CFOVictoryShare20190508ETF12.228.508.048.290.460.21
CFRCullen/Frost20190508A14.334.902.071.982.832.91
CFRXContraFect C20190508A195.88226.30211.35208.8114.9617.50
CFXColfax Corpo20190508A9.745.391.781.713.613.67
CGThe Carlyle20190508A11.447.733.943.963.793.78
CGACHINA GREEN20190508A262.87231.03219.93219.9311.1011.10
CGBDTCG BDC, Inc20190508A17.7012.502.975.559.536.95
CGCCanopy Growt20190508A6.694.432.402.512.031.92
CGENCompugen Ltd20190508A100.99104.2084.5985.0819.6019.12
CGIXCancer Genet20190508A86.60126.4586.03100.6340.4225.83
CGNXCognex Corp20190508A10.898.461.431.237.037.23
CGOCalamos Glob20190508A61.3260.7210.0123.4750.7137.25
CGWInvesco S&P20190508ETF13.359.536.917.942.621.59
CHADDirexion Dai20190508ETF13.5712.259.6010.392.651.86
CHAPChaparral En20190508A54.6926.5518.3419.478.217.07
CHAUDirexion Dai20190508ETF5.866.503.373.833.142.67
CHCIComstock Hol20190508A732.81345.83361.34361.34-15.52-15.52
CHCOCity Holding20190508A57.5719.7015.8816.243.823.47
CHCTCommunity He20190508A74.6138.9522.9226.4516.0312.50
CHDChurch & Dwi20190508A4.022.050.751.141.300.91
CHDNChurchill Do20190508A20.788.952.053.016.905.94
CHEChemed Corpo20190508A24.0410.015.046.824.983.19
CHEFThe Chef's W20190508A29.4915.97-0.701.0816.6614.88
CHEKCheck-Cap Lt20190508A152.8398.8788.5081.1410.3717.73
CHEPAGFiQ U.S. M20190508ETF548.83
CHFSCHF Solution20190508A98.04114.9581.9483.6433.0131.31
CHGGCHEGG, INC.20190508A10.427.524.534.633.002.89
CHGXChange Finan20190508ETF43.17117.57117.57117.570.000.00
CHHChoice Hotel20190508A12.444.882.032.412.852.47
CHICalamos Conv20190508A16.8030.4521.1723.459.287.00
CHICGlobal X MSC20190508ETF246.7189.0767.6970.3421.3818.73
CHIEGlobal X MSC20190508ETF824.73125.21125.21125.210.000.00
CHIHGlobal X MSC20190508ETF1326.53207.50207.50207.500.000.00
CHIIGlobal X MSC20190508ETF172.36200.51200.51200.510.000.00
CHIKGlobal X MSC20190508ETF270.58280.10281.44280.10-1.340.00
CHILGlobal X MSC20190508ETF129.0182.2682.2682.260.000.00
CHIMGlobal X MSC20190508ETF177.2888.4288.4288.420.000.00
CHIQGlobal X MSC20190508ETF22.7127.4611.7813.4115.6814.05
CHIRGlobal X MSC20190508ETF172.23182.43182.43182.430.000.00
CHISGlobal X MSC20190508ETF355.53227.34227.34227.340.000.00
CHIUGlobal X MSC20190508ETF102.3088.6492.0492.04-3.41-3.41
CHIXGlobal X MSC20190508ETF16.9728.229.4510.0018.7718.22
CHKChesapeake E20190508A35.1430.1811.9113.7618.2616.38
CHKPCheck Point20190508A6.663.681.411.242.272.45
CHMAChiasma, Inc20190508A72.3540.3913.8418.0226.5522.37
CHMGChemung Fina20190508A142.9358.5948.6948.939.909.67
CHMICHERRY HILL20190508A9.535.171.481.793.693.38
CHNALoncar China20190508ETF231.9531.4131.4131.410.000.00
CHNRChina Natura20190508A363.27247.80220.90245.4226.902.38
CHRACharah Solut20190508A274.3381.3076.6976.104.615.20
CHRSCoherus BioS20190508A21.6312.641.293.5311.359.11
CHRWC.H. Robinso20190508A4.644.600.551.174.053.43
CHSChicos FAS,20190508A30.4922.588.529.8214.0112.71
CHTRCharter Comm20190508A8.149.416.727.212.692.20
CHUYChuy's Holdi20190508A74.8130.388.5411.1821.8319.21
CHWCalamos Glob20190508A21.7224.1713.1213.1511.0511.02
CHYCalamos Conv20190508A16.6017.428.1614.929.262.50
CICIGNA Corpor20190508A6.943.742.062.081.691.66
CIACitizens, In20190508A95.0246.6731.7825.8814.8920.79
CIBRFirst Trust20190508ETF23.5513.575.605.637.977.95
CIDVictoryShare20190508ETF62.0254.2754.2754.270.000.00
CIDMCinedigm Cor20190508A297.44202.90201.24201.241.661.66
CIENCiena Corpor20190508A3.723.401.981.591.411.81
CIFSChina Intern20190508A138.5399.0680.1979.8018.8719.26
CIGIColliers Int20190508A14.417.942.813.185.134.77
CILVictoryShare20190508ETF38.6014.9312.4812.162.452.77
CIMChimera Inve20190508A5.405.152.522.692.632.47
CINFCincinnati F20190508A7.854.531.311.843.222.69
CINRCINER RESOUR20190508A117.9571.8566.6966.745.155.11
CIOCITY OFFICE20190508A16.3411.156.196.544.964.61
CIRCIRCOR Inter20190508A62.2120.9910.8511.5510.159.44
CITCIT Group In20190508A10.783.440.560.822.882.62
CIVBCivista Banc20190508A77.9351.7242.6542.859.078.88
CIXComp X Inter20190508A538.54155.00128.08142.5126.9212.49
CIZVictoryShare20190508ETF35.2427.3027.0927.090.220.22
CIZNCitizens Hol20190508A896.03786.15786.15786.150.000.00
CJJDChina Jo-Jo20190508A83.1569.0312.9934.1356.0634.90
CKHSeacor Holdi20190508A59.3823.1110.8115.5012.297.61
CKPTCheckpoint T20190508A180.38105.9879.2254.4626.7651.52
CKXCKX Lands, I20190508A242.30169.62169.62169.620.000.00
CLColgate-Palm20190508A1.751.860.240.201.631.67
CLARClarus Corpo20190508A33.9120.2010.2113.209.997.00
CLBCore Laborat20190508A19.615.272.003.523.271.75
CLBKColumbia Fin20190508A37.2735.5822.3022.1713.2813.40
CLBSCaladrius Bi20190508A349.45170.72143.38143.3427.3427.38
CLCTCollectors U20190508A69.7633.6422.0424.9511.608.69
CLDBCORTLAND BNC20190508A717.41707.88707.88707.880.000.00
CLDRCloudera, In20190508A9.579.42-0.680.1210.119.30
CLDTCHATHAM LODG20190508A18.6610.974.664.866.316.10
CLDXCelldex Ther20190508A78.9555.4735.1943.1720.2812.30
CLFCleveland-Cl20190508A9.958.833.094.125.744.70
CLFDClearfield,20190508A203.42128.5497.1796.2031.3732.34
CLGXCorelogic, I20190508A11.054.631.211.733.432.90
CLHClean Harbor20190508A12.865.021.481.853.543.18
CLIMack-Cali Re20190508A11.295.371.171.784.203.60
CLIRClearSign Te20190508A246.23166.6022.0327.74144.57138.86
CLIXProShares Lo20190508ETF14.5211.243.618.437.632.81
CLMTCalumet Spec20190508A74.2254.7129.2637.7525.4516.96
CLNCColony Credi20190508A24.3415.398.759.076.646.32
CLNEClean Energy20190508A32.7326.9814.5413.6112.3213.22
CLNYColony Capit20190508A20.1715.117.337.297.777.76
CLOUGlobal X Clo20190508ETF35.2940.447.267.6133.1832.83
CLPRClipper Real20190508A68.5450.1745.1744.304.995.87
CLPSCLPS Incorpo20190508A384.29420.0647.0254.80373.04365.26
CLRCONTINENTAL20190508A8.964.831.822.183.002.65
CLRBCellectar Bi20190508A260.22144.2968.2883.1176.0261.18
CLRGIQ Chaikin U20190508ETF32.4113.5613.1013.100.450.45
CLROClearOne, In20190508A191.7078.3358.3460.1319.9918.20
CLSCelestica, I20190508A13.969.895.235.324.664.57
CLSDClearside Bi20190508A162.53115.1193.4098.8321.7116.28
CLSNCelsion Corp20190508A132.2181.1458.2354.2122.9126.93
CLTLInvesco Trea20190508ETF3.422.032.032.030.000.00
CLUBTown Sports20190508A81.6531.826.3410.6125.4721.20
CLVSClovis Oncol20190508A18.7414.244.657.689.606.56
CLWClearwater P20190508A34.5816.176.058.0210.128.14
CLWTEuro Tech Ho20190508A195.92116.4477.3291.2639.1325.19
CLXClorox Compa20190508A4.653.031.371.531.661.51
CLXTCalyxt, Inc.20190508A137.72107.8195.85106.8011.961.02
CMCanadian Imp20190508A2.101.280.090.241.191.04
CMAComerica Inc20190508A5.292.540.400.652.131.88
CMBSiShares CMBS20190508ETF20.4412.8312.8411.80-0.021.02
CMCCommercial M20190508A7.4612.683.083.729.618.97
CMCLCaledonia Mi20190508A284.61275.78268.73268.737.057.05
CMCOColumbus McK20190508A47.9223.4116.1916.487.226.93
CMCSAComcast Corp20190508A2.392.630.230.032.402.60
CMCTCIM Commerci20190508A619.17177.54177.54177.540.000.00
CMDCantel Medic20190508A26.2412.665.966.326.706.34
CMDYiShares Bloo20190508ETF52.6116.4215.6916.420.730.00
CMECME Group In20190508A5.405.24-0.46-0.255.705.49
CMFiShares Cali20190508ETF4.173.613.213.240.410.38
CMGChipotle Mex20190508A10.145.881.111.574.774.31
CMICummins Inc.20190508A6.602.910.600.902.312.00
CMLSCumulus Medi20190508A171.0496.6972.5072.7424.1923.95
CMOCapstead Mor20190508A12.0210.204.856.875.403.34
CMPCompass Mine20190508A19.039.083.834.525.264.56
CMPRCimpress PLC20190508A35.4511.693.815.387.886.31
CMRECostamare In20190508A19.3016.787.3710.239.406.54
CMRXChimerix, In20190508A56.7233.912.659.8331.2624.09
CMSCMS Energy C20190508A2.091.810.630.741.171.07
CMTCore Molding20190508A464.94262.42140.95214.87121.4747.55
CMTLComtech Tele20190508A38.7818.187.007.0211.1811.16
CNXtrackers MS20190508ETF19.9510.883.366.387.534.50
CNACNA Financia20190508A10.985.032.482.512.552.51
CNATConatus Phar20190508A51.0039.4529.1228.9010.3410.55
CNBKACentury Banc20190508A97.9240.2933.4935.856.804.44
CNCCentene Corp20190508A4.9012.8610.5010.982.371.90
CNCEConcert Phar20190508A61.4928.8611.3810.3317.4818.53
CNCRLoncar Cance20190508ETF40.9417.2010.2310.926.976.27
CNDTConduent Inc20190508A9.665.042.162.742.882.30
CNETChinaNet Onl20190508A123.6771.9368.2665.813.676.12
CNFRConifer Hold20190508A350.11
CNHICNH INDUSTRI20190508A10.087.422.643.074.774.34
CNICanadian Nat20190508A3.061.580.460.371.121.20
CNKCinemark Hol20190508A7.503.732.042.041.691.70
CNMDCONMED Corpo20190508A25.677.802.182.375.635.43
CNNECannae Holdi20190508A23.929.165.475.323.693.84
CNOCNO Financia20190508A6.655.752.012.083.743.67
CNOBCenter Banco20190508A31.4395.014.966.0990.0588.92
CNPCenterPoint20190508A3.364.451.421.553.032.91
CNQCanadian Nat20190508A3.613.410.891.002.462.42
CNSCohen & Stee20190508A20.588.865.405.243.463.61
CNSLConsolidated20190508A20.7417.308.628.618.678.68
CNSTConstellatio20190508A175.1484.2960.6575.6523.658.64
CNTYCentury Casi20190508A32.9136.366.157.8430.2128.53
CNXCNX Resource20190508A11.388.013.854.304.153.69
CNXMCNX Midstrea20190508A17.508.555.046.453.512.10
CNXNPC Connectio20190508A87.0721.136.686.8414.4514.29
CNXTVanEck Vecto20190508ETF23.8320.7124.5516.12-3.844.59
CNYAiShares MSCI20190508ETF35.6717.0613.0910.963.966.10
COGlobal Cord20190508A32.0334.27-0.130.6434.4033.62
COCPCocrystal Ph20190508A353.03271.51221.18221.1850.3450.34
CODACoda Octopus20190508A95.3162.6638.9743.0523.6919.61
CODICompass Dive20190508A19.6812.416.976.545.455.87
CODXCo-Diagnosti20190508A148.8598.7777.0380.4021.7418.37
COFCapital One20190508A4.812.611.061.271.551.33
COGCabot Oil &20190508A3.993.281.241.452.041.82
COHNCohen & Comp20190508A430.13463.00406.22406.0356.7856.96
COHRCoherent Inc20190508A21.7412.083.853.968.228.11
COHUCohu Inc20190508A21.1015.434.215.1711.2210.26
COLBColumbia Ban20190508A18.169.902.193.717.716.19
COLDAmericold Re20190508A6.498.043.415.264.632.79
COLLCollegium Ph20190508A42.3625.666.568.7419.1016.92
COLMColumbia Spo20190508A15.606.772.142.574.644.21
COMDirexion Aus20190508ETF23.6721.1521.1521.150.000.00
COMBGraniteShare20190508ETF13.7643.1942.8242.820.370.37
COMMCommScope Ho20190508A6.115.752.312.623.443.13
COMTiShares Comm20190508ETF19.979.979.059.040.920.93
CONECyrusOne Inc20190508A10.0812.109.179.722.932.38
CONNConn's Inc.20190508A25.0713.836.276.747.557.09
COOThe Cooper C20190508A14.845.671.872.203.803.48
COOPMr. Cooper G20190508A20.9214.651.343.5313.3211.13
COPConocoPhilli20190508A2.282.451.041.201.411.26
COPXGlobal X Cop20190508ETF48.7119.1312.9414.706.194.43
CORCoresite Rea20190508A19.588.143.693.894.464.25
CORECore Mark Ho20190508A40.5414.536.668.477.886.06
CORPPIMCO Invest20190508ETF7.6311.1813.819.15-2.632.02
CORRCorEnergy In20190508A34.0114.195.666.638.537.55
CORTCorcept Ther20190508A21.5917.771.862.8915.9114.88
CORVCorrevio Pha20190508A138.78107.8835.5638.7572.3269.13
COSTCostco Whole20190508A4.733.110.520.982.592.14
COTYCOTY INC20190508A8.9920.0013.0913.666.946.38
COUPCoupa Softwa20190508A23.2022.235.525.9716.7116.26
COWiPath Series20190508ETN29.2017.6318.1117.69-0.49-0.06
COWNCowen Inc. C20190508A20.9327.300.401.2126.9026.09
COWZPacer US Cas20190508ETF7.686.036.096.27-0.06-0.24
CPCanadian Pac20190508A8.794.341.641.842.712.50
CPACopa Holding20190508A38.2810.576.057.264.523.31
CPAHCounterpath20190508A312.73213.98191.50185.8522.4828.13
CPBCampbell Sou20190508A3.773.761.431.772.341.99
CPECallon Petro20190508A12.9611.083.494.377.596.71
CPFCentral Paci20190508A16.137.781.811.515.976.27
CPGCRESCENT POI20190508A26.9422.2311.8612.1310.3710.09
CPHCCanterbury P20190508A282.89251.72244.92244.926.806.80
CPHIChina Pharma20190508A210.69293.30249.73233.7043.5759.60
CPICPI Inflatio20190508ETF21.27642.41642.41642.410.000.00
CPIXCumberland P20190508A646.39420.26414.12417.096.143.18
CPKChesapeake U20190508A171.7478.5267.8567.4110.6711.11
CPLGCorePoint Lo20190508A25.0626.4615.9017.9410.568.52
CPLPCapital Prod20190508A28.9319.128.9011.4110.227.71
CPRICapri Holdin20190508A5.343.49-0.080.393.573.10
CPRTCopart Inc20190508A6.718.740.932.517.816.23
CPRXCatalyst Pha20190508A35.9931.5310.7915.2920.7516.23
CPSCooper-Stand20190508A26.859.522.423.147.106.38
CPSHCPS Technolo20190508A354.26186.59186.59186.590.000.00
CPSIComputer Pro20190508A39.4115.663.925.0711.7510.60
CPSSConsumer Por20190508A291.65250.91210.39214.2640.5136.65
CPSTCapstone Tur20190508A197.65250.22252.66226.85-2.4423.37
CPTCamden Prope20190508A10.384.782.002.242.792.55
CPTACapitala Fin20190508A23.1010.217.897.202.333.01
CQPCheniere Ene20190508A50.2630.2215.7629.2714.460.96
CQQQInvesco Chin20190508ETF17.5212.2610.7710.981.491.28
CRCrane Compan20190508A22.816.803.404.003.402.80
CRAICRA Internat20190508A78.3636.7613.1222.7023.6414.06
CRAKVanEck Vecto20190508ETF51.6723.3016.2021.937.101.36
CRBNiShares MSCI20190508ETF15.1417.3218.0517.37-0.72-0.05
CRBPCorbus Pharm20190508A36.5535.889.6418.6026.2417.36
CRCCalifornia R20190508A18.3310.055.045.355.004.70
CRDACrawford & C20190508A46.9125.1818.8917.766.297.42
CRDBCrawford & C20190508A79.1713.8213.5213.670.300.15
CREECree Inc20190508A8.279.101.631.227.477.88
CREGChina Recycl20190508A146.29116.1578.2484.5137.9131.64
CREXCREATIVE REA20190508A343.09224.62141.55265.6783.07-41.05
CRHMCRH Medical20190508A55.6833.5013.8913.9919.6219.52
CRICarter's Inc20190508A14.124.891.942.312.952.57
CRISCuris Inc20190508A156.53105.0942.9943.3062.1061.79
CRKComstock Res20190508A29.2319.177.989.2911.199.88
CRLCharles Rive20190508A16.256.347.047.13-0.70-0.78
CRMsalesforce.c20190508A5.213.171.161.332.011.84
CRMDCorMedix Inc20190508A38.4226.0213.8115.4612.2110.56
CRMTAmerica's Ca20190508A37.5316.997.469.699.537.30
CRNTCeragon Netw20190508A33.5935.6014.2814.5121.3221.09
CRNXCrinetics Ph20190508A208.96141.88115.64126.1326.2415.75
CRONCronos Group20190508A10.878.791.542.677.266.12
CROPIQ Global Ag20190508ETF65.7731.0131.0131.010.000.00
CROXCrocs, Inc.20190508A13.1415.778.899.986.885.79
CRSCarpenter Te20190508A31.5915.758.899.106.866.65
CRSACrescent Acq20190508A27.63341.75-6.28-6.28348.03348.03
CRSPCRISPR Thera20190508A42.3328.9113.2314.5915.6814.33
CRTCross Timber20190508A139.42102.7598.3198.004.444.75
CRUSCirrus Logic20190508A12.5711.482.243.159.248.33
CRVLCorvel Corp20190508A55.3123.9815.1417.448.846.54
CRVSCorvus Pharm20190508A70.0256.931.834.4155.1052.52
CRWSCrown Crafts20190508A160.6599.58-0.5345.16100.1154.42
CRYCryoLife, In20190508A28.5819.099.519.889.599.21
CSAVictoryShare20190508ETF21.126.615.095.451.531.16
CSBVictoryShare20190508ETF22.4520.4618.6618.451.802.01
CSBRChampions On20190508A231.19203.17179.37199.8923.803.28
CSCOCisco System20190508A1.893.032.700.680.342.35
CSDInvesco S&P20190508ETF43.2925.0323.9626.861.07-1.82
CSFVictoryShare20190508ETF27.1823.1022.6422.690.460.41
CSFLCenterState20190508A14.8310.351.342.529.007.83
CSGPCoStar Group20190508A28.1612.504.345.188.167.11
CSGSCSG Systems20190508A27.2123.9610.107.2713.8616.69
CSIICardiovascul20190508A17.4920.734.555.0816.1715.64
CSIQCanadian Sol20190508A17.0413.457.668.995.794.46
CSLCarlisle Com20190508A13.486.224.184.692.041.53
CSLTCASTLIGHT HE20190508A32.3524.293.612.3220.6921.97
CSMProShares La20190508ETF8.298.188.127.540.070.65
CSMLIQ Chaikin U20190508ETF24.449.337.037.952.311.38
CSODCornerstone20190508A30.5113.982.232.6611.7411.31
CSPICSP Inc.20190508A568.90415.04396.46402.3318.5812.71
CSQCalamos Stra20190508A19.2011.269.509.881.761.38
CSSEChicken Soup20190508A507.45193.97135.01139.6358.9654.34
CSTECaesarstone20190508A36.6921.01-2.25-0.9223.2621.92
CSTMConstellium20190508A13.518.563.614.504.954.06
CSTRCapStar Fina20190508A131.9032.0127.7529.384.262.63
CSUCapital Seni20190508A42.8938.0525.0024.0413.0614.02
CSVCarriage Ser20190508A25.9310.865.265.605.605.26
CSWCCapital Sout20190508A53.9258.0634.7836.5423.2821.52
CSWICSW Industri20190508A81.5025.8811.4112.3514.4713.53
CSXCSX Corporat20190508A2.442.320.190.452.131.87
CTASCintas Corp20190508A8.436.412.636.533.78-0.12
CTBCooper Tire20190508A20.767.562.303.285.254.28
CTBICommunity Tr20190508A93.2747.9419.1124.7728.8323.17
CTEKCynergisTek,20190508A106.10243.75-92.45-91.53336.21335.29
CTGComputer Tas20190508A155.22118.508.349.46110.16109.04
CTHRCharles & Co20190508A212.79144.17127.52127.5216.6516.65
CTIBYunhong CTI20190508A302.00276.65-30.70-30.70307.35307.35
CTICCTI BioPharm20190508A65.9966.6742.9945.2223.6921.45
CTLCenturyLink,20190508A8.778.094.605.093.493.00
CTLTCATALENT, IN20190508A10.603.725.043.46-1.330.25
CTMXCytomX Thera20190508A45.6423.8212.5513.1211.2710.70
CTOConsolidated20190508A95.1946.9926.3827.5220.6119.47
CTRAContura Ener20190508A40.5212.505.396.897.115.61
CTRCCentric Bran20190508A333.43177.60101.70114.0875.9063.52
CTRECARTRUST REI20190508A22.9013.717.438.286.275.43
CTRMCastor Marit20190508A189.41131.82116.77117.4115.0514.42
CTRNCiti Trends,20190508A35.8616.85-1.80-1.0818.6517.94
CTSCTS Corporat20190508A26.089.742.263.617.476.12
CTSHCognizant Te20190508A2.361.730.910.420.821.31
CTSOCytosorbents20190508A54.8650.8031.3137.9719.4912.83
CTTCATCHMARK TI20190508A22.0615.195.675.969.529.22
CTXRCitius Pharm20190508A176.46131.61129.13129.132.482.48
CTXSCitrix Syste20190508A3.741.870.150.201.721.67
CUBCubic Corpor20190508A21.758.853.894.634.954.22
CUBAHerzfeld Car20190508A98.0168.9347.0752.6221.8716.32
CUBECubeSmart20190508A3.954.270.651.353.622.93
CUBICUSTOMERS BA20190508A44.5718.227.439.4510.808.77
CUECue Biopharm20190508A152.9783.5829.4029.1254.1854.46
CUICUI Global,20190508A294.48223.00215.89216.947.116.06
CULPCulp, Inc.20190508A293.7068.3448.6651.8919.6916.45
CUOContinental20190508A463.45122.30118.92118.923.383.38
CUREDirexion Dai20190508ETF10.426.990.330.806.656.19
CUROCURO Group H20190508A32.1710.662.133.218.537.45
CUTInvesco MSCI20190508ETF23.5123.2823.1723.170.110.11
CUTRCutera, Inc.20190508A41.8429.406.818.0322.5921.37
CUZCousins Prop20190508A10.849.163.254.005.925.16
CVACovanta Hold20190508A6.994.761.622.193.132.55
CVBFCVB Financia20190508A10.6516.440.961.0615.4815.37
CVCOCavco Indust20190508A68.3020.8210.8312.159.998.68
CVCYCentral Vall20190508A91.9066.6158.3659.238.257.38
CVECenovus Ener20190508A11.119.811.452.968.376.85
CVEOCIVEO CORPOR20190508A56.9335.2410.4810.4424.7524.80
CVETCovetrus, In20190508A14.018.134.975.893.162.24
CVGICommercial V20190508A24.4114.023.564.7010.479.33
CVGWCalavo Growe20190508A34.4815.906.487.899.418.01
CVICVR ENERGY,20190508A13.256.39-1.520.307.916.09
CVIACovia Holdin20190508A52.1334.4611.0913.3923.3721.07
CVLTCommault Sys20190508A12.6518.0213.8514.444.173.58
CVLYCodorus Vall20190508A250.41118.2399.49106.5318.7411.70
CVMCel-Sci Corp20190508A43.0931.2216.6222.2214.609.00
CVNACarvana Co.20190508A16.828.313.904.444.413.87
CVRChicago Rive20190508A251.34129.0868.8368.8360.2560.25
CVSCVS HEALTH C20190508A2.162.770.891.431.881.34
CVTICovenant Tra20190508A49.8118.859.1510.929.707.93
CVUCPI Aerostru20190508A168.96137.25111.56106.3125.7030.94
CVVCVD Equipmen20190508A403.11226.66184.30184.3042.3642.36
CVXChevron Corp20190508A2.402.382.021.780.360.60
CVYInvesco Zack20190508ETF24.0813.9313.3412.910.591.03
CWCurtiss-Wrig20190508A21.109.195.336.333.862.86
CWBSPDR Bloombe20190508ETF2.003.772.293.071.490.70
CWBCCommunity We20190508A194.17196.85196.85196.850.000.00
CWBRCohBar, Inc.20190508A97.2061.5441.6242.5619.9218.98
CWCOConsolidated20190508A28.5017.438.8010.348.637.09
CWEBDirexion Dai20190508ETF16.8413.0415.1414.02-2.10-0.97
CWENClearway Ene20190508A7.315.902.492.363.413.54
CWENAClearway Ene20190508A11.966.305.524.780.771.52
CWHCamping Worl20190508A18.769.195.115.114.084.10
CWISPDR MSCI AC20190508ETF3.532.45-0.660.873.101.57
CWKCushman & Wa20190508A21.8611.4014.373.86-2.977.54
CWSAdvisorShare20190508ETF48.956.37-21.90-22.0628.2728.43
CWSTCasella Wast20190508A32.6616.148.259.497.896.65
CWTCalifornia W20190508A17.148.633.893.914.734.71
CXDCChina XD Pla20190508A135.33238.88150.92127.0187.96111.87
CXOCONCHO RESOU20190508A12.045.434.084.351.351.08
CXPCOLUMBIA PRO20190508A6.925.032.592.862.442.17
CXSEWisdomTree T20190508ETF32.1814.8913.3312.821.562.06
CXWCoreCivic, I20190508A14.447.383.683.913.693.47
CYCypress Semi20190508A6.0711.096.557.334.613.87
CYANCyanotech Co20190508A537.48372.28372.28372.280.000.00
CYBWisdomTree20190508ETF85.8723.1023.0523.100.050.00
CYBECyberoptics20190508A165.5091.8889.7795.902.10-4.02
CYBRCyberArk Sof20190508A14.4211.294.893.836.397.45
CYCCCyclacel Pha20190508A119.96102.7797.75100.245.022.53
CYCNCyclerion Th20190508A144.36110.9240.6987.4670.2323.46
CYDChina Yuchai20190508A75.8460.5158.4857.532.022.97
CYHCommunity He20190508A29.8426.0512.3215.3113.7310.73
CYRNCYREN Ltd.20190508A473.32184.8299.9199.5484.9185.28
CYRXCryoPort, In20190508A43.8223.547.429.0616.1214.49
CYTKCytokinetics20190508A27.3419.196.335.5712.8713.63
CZAInvesco Zack20190508ETF25.2315.278.9615.266.310.01
CZNCCitizens & N20190508A81.82122.5543.7743.9778.7978.58
CZRCaesars Ente20190508A11.1610.452.283.498.186.97
CZWICitizens Com20190508A281.21172.93134.38168.3338.564.60
CZZCosan Limite20190508A13.498.142.513.125.775.09
DDominion Ene20190508A2.041.660.780.930.880.73
DACDanaos Corpo20190508A200.69122.0145.5644.6176.4577.40
DAIOData I/O Cor20190508A122.3976.4767.8567.858.628.62
DAKTDaktronics I20190508A32.1124.7316.9020.537.844.20
DALDelta Air Li20190508A2.682.340.350.341.992.00
DALIFirst Trust20190508ETF17.8915.3015.1415.140.160.16
DALTAnfield Capi20190508ETF93.0461.4358.1658.293.273.14
DANDana Incorpo20190508A7.125.231.371.373.863.86
DARDARLING INGR20190508A12.859.520.841.378.708.14
DAREDare Bioscie20190508A115.0898.6955.8375.8242.8622.86
DAUDExchange-Tra20190508ETN15.403.170.00-3.173.176.34
DAXGlobal X Fun20190508ETF40.2031.7231.7231.720.000.00
DBDeutsche Ban20190508A12.689.584.334.705.254.88
DBAWXtrackers MS20190508ETF14.2310.9210.3313.830.59-2.91
DBDDiebold Nixd20190508A11.028.252.243.356.004.88
DBEFXtrackers MS20190508ETF3.183.481.811.751.671.73
DBEMXtrackers MS20190508ETF36.0416.3116.7316.69-0.42-0.38
DBEUXtrackers MS20190508ETF3.453.202.112.041.091.15
DBEZXtrackers MS20190508ETF7.676.146.625.96-0.470.18
DBGRXtrackers MS20190508ETF18.4611.0911.0911.090.000.00
DBIDesigner Bra20190508A6.474.280.580.653.693.63
DBJPXtrackers MS20190508ETF6.834.052.151.751.912.30
DBLVAdvisorShare20190508ETF50.0626.4910.0912.9116.3913.58
DBVTDBV Technolo20190508A35.2619.0911.5413.267.555.83
DBXDropbox, Inc20190508A6.196.340.441.805.894.55
DCARDropCar, Inc20190508A170.85120.5057.2970.9863.2149.52
DCHFExchange-Tra20190508ETN23.62
DCIDonaldson Co20190508A13.325.042.122.302.922.74
DCODucommun Inc20190508A51.8624.2015.2016.419.017.80
DCOMDime Communi20190508A20.4816.952.543.2414.4113.71
DCPDCP Midstrea20190508A23.379.965.345.574.624.39
DCPHDeciphera Ph20190508A92.9438.8316.7017.5422.1321.29
DDD3D Systems C20190508A13.0314.57-1.495.1516.079.44
DDGProshares Sh20190508ETF51.286.0139.8539.85-33.84-33.84
DDIVFirst Trust20190508ETF23.426.756.756.750.000.00
DDLSWisdomTree D20190508ETF32.3634.8124.9529.939.864.88
DDMProShares Ul20190508ETF3.272.140.82-0.211.322.35
DDSDillards Inc20190508A22.2112.470.442.8512.039.62
DDWMWisdomTree D20190508ETF33.4218.1316.3716.371.761.76
DEDeere & Comp20190508A5.333.910.482.123.441.79
DEAEasterly Gov20190508A7.246.292.282.694.013.60
DECKDeckers Outd20190508A16.216.092.302.783.793.31
DEEFXtrackers FT20190508ETF29.4911.9911.9611.960.030.03
DEFInvesco Defe20190508ETF40.2314.5713.7514.350.820.22
DEFAiShares Adap20190508ETF21.4924.1663.8924.16-39.730.00
DEIDouglas Emme20190508A7.633.861.652.062.211.80
DELLDell Technol20190508A10.664.802.652.942.141.85
DEMWisdomTree E20190508ETF7.844.494.144.300.350.19
DENNDENNY'S CORP20190508A11.577.341.560.715.796.64
DESWisdomTree U20190508ETF7.563.882.312.401.571.48
DESPDespegar.com20190508A33.2810.462.463.878.026.61
DEURExchange-Tra20190508ETN14.5112.7912.4712.440.320.35
DEUSXtrackers Ru20190508ETF9.957.311.834.435.472.88
DEWWisdomTree G20190508ETF16.755.585.305.300.270.27
DFEWisdomTree E20190508ETF7.302.892.562.590.330.30
DFENDirexion Dai20190508ETF21.8218.068.1014.099.973.97
DFFNDIFFUSION PH20190508A164.64108.6778.3479.9730.3228.69
DFINDonnelley Fi20190508A30.1711.815.735.416.086.41
DFJWisdomTree J20190508ETF8.812.802.232.700.570.10
DFNDReality Shar20190508ETF60.124.35-36.4917.9540.84-13.59
DFNLDavis Select20190508ETF42.5733.8731.8532.552.021.32
DFSDiscover Fin20190508A4.636.130.571.595.564.55
DGDollar Gener20190508A4.704.082.412.531.671.55
DGAZVelocityShar20190508ETN16.9610.154.595.445.564.71
DGBPExchange-Tra20190508ETN20.6225.4125.4125.410.000.00
DGICADonegal Grou20190508A69.5035.5213.5414.0221.9921.50
DGICBDonegal Grou20190508A1057.37
DGIIDigi Interna20190508A32.1318.261.105.9117.1612.34
DGLDVelocityShar20190508ETF4.623.86-0.63-0.674.494.53
DGLYDigital Ally20190508A83.0469.9249.1550.4920.7619.43
DGPDB Gold Doub20190508ETN40.4540.0235.4137.084.602.94
DGREWisdomTree T20190508ETF71.6552.8551.8651.860.990.99
DGROiShares Core20190508ETF2.742.80-0.500.193.312.61
DGRSWisdomTree T20190508ETF24.2613.4613.4613.460.000.00
DGRWWisdomTree T20190508ETF4.042.860.140.352.722.51
DGSWisdomTree E20190508ETF16.978.077.037.601.040.47
DGTSPDR Global20190508ETF23.889.049.019.040.040.00
DGXQuest Diagno20190508A7.623.020.851.602.171.43
DGZDB Gold Shor20190508ETN107.9859.6545.1346.0414.5213.60
DHID.R. Horton20190508A3.324.302.592.871.711.42
DHRDanaher Corp20190508A4.573.351.020.962.322.38
DHSWisdomTree U20190508ETF4.439.912.209.257.710.66
DHTDHT HOLDINGS20190508A20.1916.2410.149.396.106.84
DHXDHI Group, I20190508A41.8930.1311.1114.4519.0215.68
DIASPDR Dow Jon20190508ETF0.961.781.151.250.630.53
DIALColumbia Div20190508ETF16.309.669.299.290.370.37
DIGProShares Ul20190508ETF7.8310.262.452.707.827.56
DIMWisdomTree I20190508ETF14.819.047.837.901.211.14
DINDine Brands20190508A25.118.533.383.665.154.88
DINTDavis Select20190508ETF48.9312.1812.1812.180.000.00
DIODDiodes Inc20190508A32.5324.4414.6311.019.8213.43
DISThe Walt Dis20190508A1.801.611.381.240.240.38
DISCADiscovery, I20190508A3.873.050.210.792.842.26
DISCBDiscovery, I20190508A
DISCKDiscovery, I20190508A3.893.630.730.672.902.97
DISHDISH Network20190508A4.767.43-0.040.167.477.27
DITAMCON Distri20190508A312.358.487.587.580.890.89
DIVGlobal X Sup20190508ETF9.8511.206.296.994.914.22
DIVAAGFiQ Hedged20190508ETF56.2333.29-22.70-22.7256.0056.01
DIVBiShares U.S.20190508ETF20.2224.2524.2524.250.000.00
DIVCC-Tracks Exc20190508ETN146.00
DIVOAmplify CWP20190508ETF48.828.87-285.28-285.24294.15294.11
DIVYReality Shar20190508ETF94.7028.4029.1028.80-0.70-0.40
DJCIETRACS Linke20190508ETN29.1020.9413.3213.327.627.62
DJDInvesco Dow20190508ETF20.2513.6013.6113.56-0.010.04
DJPiPath Bloomb20190508ETN4.653.552.682.570.860.98
DJPYExchange-Tra20190508ETN21.9222.1122.1122.110.000.00
DKDelek US Hol20190508A14.5111.462.824.648.636.82
DKLDELEK LOGIST20190508A73.3442.7636.3434.556.428.21
DKSDick's Sport20190508A6.234.812.132.592.672.22
DLADelta Appare20190508A175.76102.8189.1389.3613.6813.45
DLBDolby Labora20190508A8.315.062.582.722.482.34
DLBRVelocityShar20190508ETN277.58
DLHCDLH Holdings20190508A273.63257.23251.19251.316.045.92
DLNWisdomTree U20190508ETF3.474.770.941.053.833.72
DLNGDYNAGAS LNG20190508A96.6176.7861.4261.4215.3515.35
DLPHDelphi Techn20190508A15.086.621.932.634.683.98
DLPNDolphin Ente20190508A992.79543.23468.62490.5174.6152.72
DLRDigital Real20190508A6.913.370.671.062.702.30
DLSWisdomTree I20190508ETF8.546.975.225.551.751.43
DLTHDuluth Holdi20190508A22.6913.144.365.308.787.84
DLTRDollar Tree20190508A5.072.750.961.001.801.75
DLXDeluxe Corpo20190508A15.345.841.291.694.564.15
DMACDiaMedica Th20190508A145.02128.93-4.420.36133.35128.57
DMDVAAM S& P Dev20190508ETF24.46
DMLPDorchester M20190508A114.6276.0142.0745.3533.9430.67
DMPIDelMar Pharm20190508A484.43269.90195.42234.0874.4735.81
DMRCDigimarc Cor20190508A73.4535.7719.7123.7216.0612.05
DMREDeltaShares20190508ETF41.35
DMRLDeltaShares20190508ETF42.5725.7425.7425.740.000.00
DMRMDeltaShares20190508ETF46.2312.8412.8412.840.000.00
DMRSDeltaShares20190508ETF67.0812.1512.1512.150.000.00
DNJRGolden Bull20190508A1104.43681.35639.40639.4841.9541.86
DNKNDunkin' Bran20190508A7.644.220.680.933.533.29
DNLWisdomTree G20190508ETF21.5118.4817.2316.401.252.08
DNLIDenali Thera20190508A36.0420.218.028.2112.1912.00
DNNDenison Mine20190508A30.9450.2743.2644.757.015.52
DNOWNOW INC.20190508A11.237.581.191.676.395.91
DNRDenbury Reso20190508A49.8238.8919.2121.9119.6816.98
DODiamond Offs20190508A11.049.443.152.666.256.79
DOCPHYSICIANS R20190508A6.344.671.712.412.952.26
DOCUDocuSign, In20190508A14.218.034.154.333.873.69
DOGProShares Sh20190508ETF1.842.051.331.540.720.51
DOGZDogness (Int20190508A605.73141.5166.3081.6875.2159.84
DOLWisdomTree I20190508ETF10.976.736.606.790.14-0.05
DOMODomo, Inc. C20190508A44.5122.2911.5511.9010.7410.40
DONWisdomTree U20190508ETF4.904.962.402.682.572.28
DOOWisdomTree i20190508ETF14.7810.0910.3310.17-0.24-0.08
DOOOBRP Inc. Com20190508A17.3510.985.784.805.206.17
DOORMASONITE INT20190508A32.898.805.347.573.461.23
DORMDorman Produ20190508A43.1715.538.969.266.576.27
DOVDover Corpor20190508A6.902.96-0.110.473.072.48
DOWDow Inc.20190508A3.412.252.141.960.110.29
DOXAmdocs Limit20190508A9.316.26-0.300.156.566.11
DPSTDirexion Dai20190508ETF29.8656.4433.6949.9222.756.52
DPWDPW Holdings20190508A167.30162.24155.33154.286.917.96
DPZDomino's Piz20190508A15.525.743.563.972.191.78
DRADDigirad Corp20190508A457.28332.53269.46286.2763.0646.26
DREDuke Realty20190508A3.583.060.420.882.642.18
DRHDiamondRock20190508A9.876.993.394.183.562.73
DRIDarden Resta20190508A5.033.261.211.482.051.77
DRIODarioHealth20190508A98.29108.0165.8865.8642.1342.15
DRIPDirexion Dai20190508ETF10.179.255.815.753.443.50
DRIVGlobal X Aut20190508ETF43.6623.2713.5015.539.777.74
DRNDirexion Dai20190508ETF70.1248.8941.3941.837.507.06
DRNADicerna Phar20190508A38.8029.739.258.2420.4821.49
DRQDril-Quip, I20190508A29.4410.544.945.435.605.11
DRRMarket Vecto20190508ETN395.67169.39169.39169.390.000.00
DRRXDurect Corp20190508A65.9992.8581.2377.7711.6315.10
DRSKAptus Define20190508ETF7.964.671.171.553.493.11
DRVDirexion Dai20190508ETF28.5450.2242.7544.287.475.94
DRWWisdomTree G20190508ETF15.667.955.756.792.211.16
DSDrive Shack20190508A48.1521.7519.8419.691.912.06
DSEDuff & Phelp20190508A43.2229.5432.3929.64-2.85-0.10
DSGXDescartes Sy20190508A9.814.851.601.533.263.33
DSIiShares MSCI20190508ETF4.312.920.510.442.412.47
DSKEDaseke, Inc.20190508A46.5229.1511.3212.3717.8416.78
DSLVVelocityShar20190508ETF15.568.213.804.024.424.19
DSPGDSP Group In20190508A42.8525.65-1.890.4327.5425.22
DSSDocument Sec20190508A188.40173.10134.17149.5038.9323.60
DSSIDiamond S Sh20190508A60.9826.2418.2318.388.017.85
DSTLDistillate U20190508ETF20.8111.417.0910.574.320.84
DSWLDeswell Indu20190508A67.6654.8954.8854.880.010.01
DSXDiana Shippi20190508A43.4632.7321.8421.7810.8810.95
DTDWisdomTree U20190508ETF4.793.840.281.033.562.81
DTEDTE Energy C20190508A4.852.350.630.861.721.48
DTEADAVIDsTEA In20190508A112.34138.79130.33130.878.457.92
DTECALPS Disrupt20190508ETF53.7196.4797.4995.30-1.021.17
DTHWisdomTree I20190508ETF14.2512.9112.0612.090.850.82
DTILPrecision Bi20190508A142.2550.570.88-36.9849.6987.55
DTNWisdomTree U20190508ETF4.7613.954.934.759.029.20
DTODB Crude Oil20190508ETN358.87167.90136.97140.5430.9327.36
DTSSDatasea Inc.20190508A974.39310.93482.75482.75-171.83-171.83
DTYLiPath US Tre20190508ETF143.72
DUGProShares Ul20190508ETF10.499.610.182.669.426.94
DUKDuke Energy20190508A2.271.850.710.711.141.14
DURAVanEck Vecto20190508ETF8.569.358.017.841.341.52
DUSADavis Select20190508ETF28.349.988.048.461.941.52
DUSLDirexion Dai20190508ETF27.519.9018.6717.83-8.78-7.93
DUSTDirexion Dai20190508ETF5.034.422.823.491.590.93
DVADaVita Inc.20190508A11.128.304.054.494.253.81
DVAXDynavax Tech20190508A30.6129.268.309.0420.9620.22
DVDDover Motors20190508A251.49151.67144.65144.657.027.02
DVLUFirst Trust20190508ETF43.3512.2812.2812.280.000.00
DVNDevon Energy20190508A3.573.001.070.971.932.03
DVOLFirst Trust20190508ETF17.147.65-15.67-12.9723.3220.62
DVPDeep Value E20190508ETF17.7511.0312.4110.96-1.390.06
DVYiShares Sele20190508ETF2.122.410.180.822.231.59
DVYAiShares Asia20190508ETF52.5615.3015.3015.300.000.00
DVYEiShares Emer20190508ETF7.695.533.554.301.981.23
DWASInvesco DWA20190508ETF21.5148.0545.0747.312.990.74
DWATArrow Invest20190508ETF161.42
DWCRArrow DWA Co20190508ETF74.5331.5531.5531.550.000.00
DWFISPDR Dorsey20190508ETF10.694.884.884.880.000.00
DWLDDavis Select20190508ETF35.0228.7628.7528.760.010.00
DWMWisdomTree I20190508ETF10.545.635.455.400.180.23
DWMCAdvisorShare20190508ETF95.0627.7941.5641.56-13.77-13.77
DWMFWisdomTree I20190508ETF32.2417.6417.6417.640.000.00
DWPPFirst Trust20190508ETF38.0615.9315.9315.930.000.00
DWSHAdvisorShare20190508ETF41.3115.9516.1515.52-0.200.44
DWSNDawson Geoph20190508A67.3644.0940.1735.483.918.61
DWXSPDR S&P Int20190508ETF6.747.214.285.862.931.35
DXDynex Capita20190508A16.8812.809.859.862.952.94
DXCDXC Technolo20190508A6.484.452.783.061.671.39
DXCMDexCom, Inc.20190508A15.8310.872.674.138.206.75
DXDProShares Ul20190508ETF3.553.430.411.083.022.35
DXGEWisdomTree G20190508ETF20.5914.8014.5314.530.270.28
DXJWisdomTree J20190508ETF2.132.011.241.360.780.67
DXJSWisdomTree J20190508ETF36.1119.3912.5714.726.824.67
DXLGDestination20190508A167.54167.16157.76154.189.4112.99
DXPEDXP Enterpri20190508A53.0724.5614.8718.769.695.81
DXYNDixie Group20190508A248.79281.2897.1999.61184.08181.67
DYDycom Indust20190508A25.589.143.624.855.524.28
DYAIDyadic Inter20190508A184.23125.23116.12120.089.215.25
DYLSWisdomTree D20190508ETF15.089.988.809.481.180.50
DYNFBlackRock U.20190508ETF10.2819.8117.6819.812.130.00
DYNTDynatronics20190508A850.67415.55415.55415.550.000.00
DZKDirexion Dai20190508ETF74.8141.6644.4535.65-2.786.01
DZSIDASAN Zhone20190508A218.72200.55187.68189.2812.8711.27
DZZDB Gold Doub20190508ETN93.5731.5116.4323.9715.077.54
EAElectronic A20190508A6.186.752.273.624.483.14
EAFGrafTech Int20190508A15.626.311.071.955.234.35
EAGGiShares ESG20190508ETF8.465.605.055.660.54-0.07
EARNELLINGTON RE20190508A22.3514.35-0.336.9514.697.40
EARSAuris Medica20190508A164.0496.6251.7873.8644.8422.76
EASGXtrackers MS20190508ETF19.40
EASIAmplify EASI20190508ETF19.4616.5316.4216.390.110.14
EASTEASTSIDE DIS20190508A213.02200.95166.95195.9834.004.97
EATBrinker Inte20190508A13.595.671.712.523.963.15
EBEventbrite,20190508A23.8418.099.8612.298.235.80
EBAYeBay Inc20190508A2.725.181.781.353.413.84
EBFEnnis, Inc.20190508A18.0811.996.166.675.835.32
EBIXEbix Inc20190508A30.2417.1110.7611.696.345.41
EBIZGlobal X E-c20190508ETF34.8418.9122.3821.22-3.47-2.31
EBMTEagle Bancor20190508A83.7455.1940.8340.8314.3614.36
EBNDSPDR Bloombe20190508ETF5.531.520.06-0.281.461.79
EBSEmergent Bio20190508A22.8412.351.235.2211.127.13
EBSBMeridian Ban20190508A22.1313.603.344.0210.269.59
EBTCEnterprise B20190508A318.80112.64112.64112.640.000.00
ECHiShares MSCI20190508ETF5.013.46-0.140.493.602.97
ECHOEcho Global20190508A24.259.272.172.847.106.43
ECLEcolab, Inc.20190508A5.042.490.800.871.691.63
ECNSiShares MSCI20190508ETF134.6917.7011.469.056.248.65
ECOLUS Ecology,20190508A65.0139.2827.5427.9911.7411.29
ECOMCHANNELADVIS20190508A43.7613.026.166.616.866.40
ECONColumbia Eme20190508ETF9.008.677.237.391.441.28
ECORelectroCore,20190508A93.9572.3051.2850.7821.0121.51
ECOWPacer Emergi20190508ETF62.96
ECPGEncore Capit20190508A29.4321.3815.4416.495.934.89
ECTECA Marcellu20190508A65.3635.9818.3318.3317.6517.65
EDConsolidated20190508A3.342.400.191.192.211.21
EDCDirexion Dai20190508ETF11.677.022.233.294.783.73
EDENiShares MSCI20190508ETF39.5738.1935.2835.282.912.91
EDITEditas Medic20190508A44.9860.5627.4636.7333.1023.83
EDIVSPDR S&P Eme20190508ETF41.1129.4528.6127.890.841.56
EDNTEdison Natio20190508A408.64893.13851.90875.6041.2317.53
EDOGALPS Emergin20190508ETF41.4421.7123.6923.69-1.98-1.98
EDOWFirst Trust20190508ETF25.248.393.958.394.440.00
EDRYEuroDry Ltd.20190508A635.67141.53141.53141.530.000.00
EDUCEducational20190508A244.4768.3348.2555.0320.0813.31
EDVVanguard Wor20190508ETF5.603.052.002.281.050.77
EDZDirexion Dai20190508ETF6.035.064.262.590.802.47
EEEl Paso Elec20190508A48.1911.626.506.955.124.67
EEFTEuronet Worl20190508A13.747.812.562.985.264.83
EEHELEMENTS Lin20190508ETN490.39
EELVInvesco S&P20190508ETF29.1812.9213.1713.25-0.25-0.33
EEMiShares MSCI20190508ETF2.352.941.211.501.731.44
EEMAiShares MSCI20190508ETF34.4413.7111.3312.812.380.90
EEMDAAM S&P Emer20190508ETF60.4181.5272.5077.019.034.51
EEMOInvesco S&P20190508ETF77.5918.9818.9818.980.000.00
EEMSiShares MSCI20190508ETF32.8513.7611.8610.731.903.03
EEMViShares Edge20190508ETF1.821.510.520.470.991.05
EEMXSPDR MSCI Em20190508ETF31.9838.0435.8235.822.222.22
EESWisdomTree U20190508ETF10.166.795.916.460.890.33
EETProShares Ul20190508ETF61.0730.6218.0720.2412.5510.38
EEVProShares Tr20190508ETF7.135.05-2.730.797.784.26
EEXEmerald Hold20190508A36.809.1810.3810.56-1.19-1.37
EFAiShares MSCI20190508ETF1.532.781.651.701.141.09
EFADProShares MS20190508ETF27.7821.5515.9616.615.594.94
EFASGlobal X MSC20190508ETF59.0430.4530.2930.450.160.00
EFAViShares Edge20190508ETF1.481.361.560.91-0.190.45
EFAXSPDR MSCI EA20190508ETF34.5431.2231.2231.220.000.00
EFCEllington Fi20190508A22.6017.711.324.0116.3913.70
EFGiShares MSCI20190508ETF4.572.182.332.80-0.14-0.62
EFNLiShares MSCI20190508ETF37.536.934.624.642.322.29
EFOProShares Ul20190508ETF87.5361.4443.2743.2718.1718.17
EFOIEnergy Focus20190508A383.56461.18362.49362.9898.6998.20
EFSCEnterprise F20190508A29.248.720.711.568.017.16
EFUProShares Tr20190508ETF39.4340.1429.4229.4210.7110.71
EFViShares MSCI20190508ETF2.0811.7613.7113.53-1.42-1.60
EFXEquifax, Inc20190508A6.132.221.101.191.121.03
EFZProShares Tr20190508ETF7.148.585.386.403.202.18
EGANeGain Corpor20190508A42.1427.6710.6411.1417.0316.53
EGBNEagle Bancor20190508A24.8215.703.195.9112.519.79
EGHT8x8, Inc. Co20190508A8.244.870.992.323.882.55
EGLEEagle Bulk S20190508A51.8925.4510.2810.2715.1715.18
EGOEldorado Gol20190508A28.8926.559.309.9117.2316.61
EGOVNIC Inc20190508A17.9810.922.092.708.838.22
EGPEastGroup Pr20190508A14.665.221.852.283.372.94
EGPTVanEck Vecto20190508ETF170.1987.2385.6085.601.631.63
EGRXEagle Pharma20190508A33.9914.935.376.699.568.25
EGYVaalco Energ20190508A58.8345.0831.9935.3213.109.62
EHCEncompass He20190508A10.804.192.001.442.192.75
EHTHeHealth, Inc20190508A48.8823.4711.3812.3312.0911.14
EIDOiShares MSCI20190508ETF4.083.511.301.812.211.70
EIDXEidos Therap20190508A158.2371.5929.7733.1341.8338.46
EIGEmployers Ho20190508A30.1310.414.104.646.315.77
EIGIEndurance In20190508A30.7019.245.557.9013.6911.31
EIGREiger BioPha20190508A40.7726.196.867.9619.3418.23
EIRLiShares MSCI20190508ETF30.9116.9915.6415.641.351.35
EISiShares MSCI20190508ETF34.8923.1322.6722.660.450.47
EIXEdison Inter20190508A4.862.250.700.831.541.42
EKARIdeanomics N20190508ETF44.6052.5880.6966.28-28.11-13.70
EKSOEkso Bionics20190508A62.22106.9257.45100.3649.476.56
ELThe Estee La20190508A4.652.390.991.191.411.20
ELANElanco Anima20190508A4.273.760.161.203.612.57
ELDWisdomTree E20190508ETF30.6623.4223.6223.59-0.20-0.16
ELFe.l.f. Beaut20190508A17.7910.224.724.865.505.36
ELGXEndologix In20190508A44.2324.560.783.0223.7821.54
ELLOEllomay Capi20190508A1052.63
ELMDElectromed,20190508A130.2176.8366.6966.6910.1410.14
ELOXEloxx Pharma20190508A188.3985.3072.2372.4913.0812.82
ELSEquity Lifes20190508A10.233.741.091.552.652.20
ELSEElectro-Sens20190508A516.30578.11552.90552.9025.2125.21
ELTKEltek Ltd20190508A645.53465.46442.69446.3722.7719.09
ELVTElevate Cred20190508A38.7019.619.4711.0610.148.55
ELYCallaway Gol20190508A9.136.522.713.403.813.13
EMAGVanEck Vecto20190508ETF57.4242.6542.6542.650.000.00
EMANeMagin Corpo20190508A183.38117.8544.3244.3273.5273.52
EMBiShares J.P.20190508ETF0.991.230.770.810.450.42
EMBHiShares Inte20190508ETF29.2631.0418.4621.6112.589.44
EMCBWisdomTree E20190508ETF41.9425.2625.2625.260.000.00
EMCFEmclaire Fin20190508A398.81390.69390.69390.690.000.00
EMCGWisdomTree E20190508ETF35.2521.5314.7014.506.837.03
EMDVProShares MS20190508ETF62.2441.1638.9738.812.192.35
EMEEMCOR Group,20190508A17.587.071.952.265.124.81
EMFMGlobal X MSC20190508ETF44.0445.7245.7245.720.000.00
EMGFiShares Edge20190508ETF24.1810.579.809.960.770.61
EMHYiShares J.P.20190508ETF4.483.361.822.041.541.32
EMIFiShares Emer20190508ETF57.708.468.468.460.000.00
EMIHXtrackers Em20190508ETF97.1859.6661.1959.66-1.530.00
EMKREmcore Corp20190508A67.5547.7935.2234.7512.5713.04
EMLEastern Comp20190508A237.6895.4291.6593.963.781.46
EMLCVanEck Vecto20190508ETF3.102.531.371.571.160.96
EMLPFirst Trust20190508ETF5.654.302.382.521.921.78
EMMFWisdomTree E20190508ETF38.5112.0312.0312.030.000.00
EMMSEmmis Commun20190508A283.49166.3467.1067.1099.2599.25
EMNEastman Chem20190508A6.293.391.481.841.911.55
EMPEntergy Miss20190508A44.2714.7914.9714.97-0.18-0.18
EMQQEMQQ The Eme20190508ETF13.7513.043.8010.209.242.84
EMREmerson Elec20190508A2.702.290.220.672.071.62
EMSGXtrackers MS20190508ETF29.133.79-51.44-51.4455.2355.23
EMSHProShares Sh20190508ETF29.2421.9621.9621.960.000.00
EMTLSPDR DoubleL20190508ETF23.1017.7115.7515.751.961.96
EMXEMX Royalty20190508A223.96175.13101.60101.6073.5273.52
EMXCiShares MSCI20190508ETF45.2033.2633.1733.170.090.09
ENBEnbridge, In20190508A2.762.400.650.811.761.59
ENBLENABLE MIDST20190508A12.956.70-2.191.238.905.47
ENDPEndo Interna20190508A12.9512.000.353.3511.658.65
ENFRAlerian Ener20190508ETF46.9963.3844.7246.7218.6716.66
ENGENGlobal Cor20190508A257.72237.35221.83226.6215.5210.73
ENLCENLINK MIDST20190508A10.687.901.363.126.564.76
ENLVEnlivex Ther20190508A858.31144.39144.39144.390.000.00
ENOBEnochian Bio20190508A243.34129.42101.01114.5428.4014.87
ENORiShares MSCI20190508ETF45.5638.2139.2839.28-1.07-1.07
ENPHEnphase Ener20190508A9.8411.202.222.708.988.50
ENREnergizer Ho20190508A9.588.293.534.244.764.05
ENSEnerSys, Inc20190508A19.816.905.134.971.771.93
ENSGThe Ensign G20190508A27.9327.254.145.0223.1022.22
ENSVEnservco Cor20190508A287.42160.54120.37126.4640.1734.08
ENTGlobal Eagle20190508A110.8587.4065.6066.5821.8020.82
ENTGEntegris Inc20190508A8.9912.190.260.8611.9411.33
ENTRERShares Ent20190508ETF30.1516.4316.2216.430.210.00
ENTXEntera Bio L20190508A444.7044.1244.1244.120.000.00
ENVENVESTNET, I20190508A31.348.675.666.583.012.09
ENVAEnova Intern20190508A27.7612.30-4.26-0.0716.5612.37
ENZEnzo Biochem20190508A50.1930.78-0.0710.2830.8520.50
ENZLiShares Trus20190508ETF22.3535.5930.4930.685.114.92
EOGEOG Resource20190508A4.232.380.651.061.741.32
EOLSEvolus, Inc.20190508A65.8034.0316.9022.8217.1311.21
EPAMEPAM SYSTEMS20190508A13.336.563.223.593.352.98
EPAYBottomline T20190508A25.6510.763.204.357.566.41
EPCEdgewell Per20190508A10.859.060.931.818.137.25
EPDEnterprise P20190508A3.642.992.992.520.000.47
EPHEiShares MSCI20190508ETF5.577.366.316.781.070.59
EPIWisdomTree I20190508ETF4.053.962.012.291.951.67
EPIXESSA Pharma20190508A637.51361.31246.90264.74114.4196.57
EPMEvolution Pe20190508A44.2032.3821.6222.1610.7610.22
EPOLiShares MSCI20190508ETF4.734.421.602.172.842.27
EPPiShares MSCI20190508ETF2.252.391.171.521.230.87
EPREPR Properti20190508A9.484.431.962.362.472.07
EPRFInnovator S&20190508ETF25.5234.7134.7134.710.000.00
EPRTEssential Pr20190508A18.5210.066.587.083.492.99
EPSWisdomTree U20190508ETF16.587.635.325.422.302.21
EPSNEpsilon Ener20190508A253.16234.82234.82234.820.000.00
EPUiShares MSCI20190508ETF18.229.407.097.622.311.78
EPVProShares Ul20190508ETF22.8918.1830.6931.06-12.52-12.88
EPZMEpizyme, Inc20190508A28.1523.209.9210.0113.2913.19
EQEquillium, I20190508A597.71219.19202.25200.1616.9419.02
EQALInvesco Russ20190508ETF6.266.483.453.043.033.44
EQBKEquity Bancs20190508A39.1215.903.193.9912.7111.91
EQCEquity Commo20190508A8.844.970.791.034.183.94
EQHEquitable Ho20190508A5.343.350.190.093.153.25
EQIXEquinix, Inc20190508A11.225.052.943.072.352.22
EQLALPS Equal S20190508ETF7.827.275.086.582.190.69
EQMEQM Midstrea20190508A17.6012.6210.3710.582.252.04
EQREquity Resid20190508A6.392.941.031.061.911.87
EQRRProShares Eq20190508ETF96.12122.91171.44168.73-48.53-45.82
EQSEquus Total20190508A630.37
EQTEQT CORP20190508A5.524.461.571.382.903.08
EQWLInvesco S&P20190508ETF25.6014.2415.0514.24-0.810.00
ERAERA GROUP IN20190508A124.3667.3838.9440.4728.4326.91
ERFEnerplus Cor20190508A11.9713.824.263.989.579.88
ERIEldorado Res20190508A19.5410.132.801.687.338.45
ERIEErie Indemni20190508A25.4811.973.705.268.276.71
ERIIEnergy Recov20190508A30.2418.191.143.3017.0514.89
ERMEquityCompas20190508ETF27.6848.1249.8049.56-1.69-1.45
EROSEROS INTERNA20190508A30.1815.478.099.787.385.69
ERSXERShares Non20190508ETF70.660.000.000.000.000.00
ERUSiShares MSCI20190508ETF3.962.810.931.231.891.58
ERXDirexion Dai20190508ETF5.175.011.450.723.574.30
ERYDirexion Dai20190508ETF10.297.99-1.33-0.449.328.42
ESEversource E20190508A3.513.171.311.431.861.75
ESBKElmira Savin20190508A234.5792.3169.0969.0923.2323.22
ESCAEscalade Inc20190508A295.47120.0696.5497.4523.5222.62
ESEESCO Technol20190508A116.4648.3730.0734.9218.3013.45
ESEAEuroseas Ltd20190508A272.54144.3653.35122.5491.0121.82
ESGFlexShares T20190508ETF5.5217.1613.8312.233.334.92
ESGDiShares Trus20190508ETF12.104.335.824.21-1.480.12
ESGEiShares, Inc20190508ETF24.4810.039.9410.030.100.00
ESGGFlexShares S20190508ETF18.786.975.824.641.152.34
ESGNColumbia Sus20190508ETF107.05
ESGREnstar Group20190508A138.0448.7537.6438.8211.129.93
ESGSColumbia Sus20190508ETF50.8786.8576.3976.3810.4610.46
ESGUiShares Trus20190508ETF7.260.840.780.850.06-0.01
ESGVVanguard ESG20190508ETF7.615.083.773.991.311.09
ESIElement Solu20190508A10.167.803.573.834.233.98
ESLTElbit System20190508A89.1350.1838.6341.4311.548.75
ESMLiShares ESG20190508ETF20.348.847.217.371.631.48
ESNTEssent Group20190508A8.595.611.601.984.013.64
ESPOVanEck Vecto20190508ETF13.7012.0710.8413.651.23-1.59
ESPREsperion The20190508A32.5118.907.8911.4911.017.41
ESQEsquire Fina20190508A719.66377.47377.67377.38-0.200.10
ESRTEMPIRE STATE20190508A7.046.304.564.961.741.35
ESSEssex Proper20190508A14.226.182.322.733.863.45
ESSAESSA Bancorp20190508A73.3559.9028.5330.7831.3729.12
ESTAEstablishmen20190508A125.1081.2941.1743.3240.1237.97
ESTCElastic N.V.20190508A24.6911.256.747.914.503.33
ESTEEarthstone E20190508A63.6828.675.616.6623.0522.01
ESXBCommunity Ba20190508A208.2688.4664.7274.4623.7414.00
ETEnergy Trans20190508A6.645.042.562.992.482.05
ETFCE*Trade Fina20190508A3.453.200.410.762.802.44
ETHEthan Allen20190508A14.166.451.852.554.613.90
ETHOETF Managers20190508ETF19.8058.5352.9752.975.565.56
ETMEntercom Com20190508A15.7411.413.334.508.086.89
ETNEaton Corpor20190508A3.371.830.540.721.291.11
ETONEton Pharmac20190508A187.21124.62111.37113.4613.2511.16
ETREntergy Corp20190508A3.001.881.031.170.850.70
ETRNEquitrans Mi20190508A9.194.701.832.492.872.21
ETSYEtsy, Inc.20190508A9.825.872.172.673.703.20
ETTXEntasis Ther20190508A511.89314.65313.77313.770.880.88
EUDGWisdomTree E20190508ETF21.6016.5717.9916.57-1.430.00
EUDVProShares MS20190508ETF48.7963.5763.5763.570.000.00
EUFNiShares MSCI20190508ETF5.294.841.831.013.013.82
EUMProShares Tr20190508ETF5.365.250.360.814.904.46
EUMFWisdomTree E20190508ETF92.04136.40136.40136.400.000.00
EUMViShares Edge20190508ETF17.9514.2914.3614.29-0.070.00
EURLDirexion Dai20190508ETF10.9525.7616.0615.899.709.87
EURNEURONAV NV20190508A11.649.753.544.406.255.40
EURZXtrackers Eu20190508ETF119.4137.3137.3137.310.000.00
EUSAiShares MSCI20190508ETF9.849.368.979.140.390.21
EUSCWisdomTree E20190508ETF15.8111.7911.7311.770.050.01
EVEaton Vance20190508A9.694.051.171.322.892.74
EVAEnviva Partn20190508A53.2728.0319.8521.208.186.83
EVBGEverbridge,20190508A24.1816.123.033.5713.1012.55
EVBNEvans Bancor20190508A196.1177.9970.3972.037.605.96
EVCEntravision20190508A40.6425.539.7512.6915.7812.83
EVEREverQuote, I20190508A182.9463.6032.9948.7130.6214.89
EVFMEvofem Biosc20190508A126.0385.3344.5657.3140.7728.02
EVGNEVOGENE LTD.20190508A385.81175.36251.78230.81-76.41-55.45
EVHEvolent Heal20190508A20.0414.278.677.875.626.41
EVIEVI Industri20190508A99.1250.5850.2550.440.330.14
EVKEver-Glory I20190508A448.57347.13347.02347.020.110.11
EVLOEvelo Biosci20190508A367.54133.45135.78135.89-2.33-2.45
EVOKEvoke Pharma20190508A169.67142.82114.36138.8428.463.99
EVOLEvolving Sys20190508A314.68241.71189.11189.1152.6052.60
EVOPEVO Payments20190508A35.7212.637.598.395.034.24
EVREvercore Inc20190508A17.688.304.234.514.073.79
EVRGEvergy, Inc.20190508A4.022.881.561.441.331.44
EVRIEveri Holdin20190508A29.1212.282.563.809.728.48
EVSIEnvision Sol20190508A179.71180.88182.05182.05-1.17-1.17
EVTCEVERTEC, INC20190508A13.425.381.461.853.923.54
EVXVanEck Vecto20190508ETF59.0134.9834.6535.100.33-0.12
EWEdwards Life20190508A8.445.112.142.142.972.97
EWAiShares MSCI20190508ETF4.674.042.772.921.271.12
EWBCEast-West Ba20190508A11.5615.113.143.6711.9711.44
EWCiShares MSCI20190508ETF3.562.991.151.441.841.55
EWCOInvesco Exch20190508ETF20.2115.7610.2312.295.533.47
EWDiShares MSCI20190508ETF3.773.621.222.052.401.57
EWGiShares MSCI20190508ETF3.532.330.821.181.501.14
EWGSiShares MSCI20190508ETF32.8120.887.518.4013.3712.48
EWHiShares MSCI20190508ETF3.864.001.802.292.201.71
EWIiShares MSCI20190508ETF3.653.610.040.413.573.20
EWJiShares MSCI20190508ETF1.851.590.380.531.211.05
EWJEiShares MSCI20190508ETF23.194.374.374.370.000.00
EWJViShares MSCI20190508ETF19.22
EWKiShares MSCI20190508ETF25.0646.8746.8546.850.030.02
EWLiShares MSCI20190508ETF2.812.380.230.742.141.64
EWMiShares MSCI20190508ETF3.503.041.231.571.801.48
EWMCInvesco S&P20190508ETF23.2213.4213.5513.42-0.130.00
EWNiShares MSCI20190508ETF4.014.873.443.251.431.62
EWOiShares MSCI20190508ETF33.1723.0918.3418.344.744.75
EWPiShares MSCI20190508ETF3.502.860.311.592.541.26
EWQiShares MSCI20190508ETF3.343.200.641.382.561.82
EWREInvesco S&P20190508ETF24.5017.7418.0017.92-0.26-0.17
EWSiShares MSCI20190508ETF4.193.821.082.202.741.62
EWSCInvesco S&P20190508ETF27.7533.1241.5040.85-8.38-7.74
EWTiShares MSCI20190508ETF2.822.240.621.071.631.17
EWUiShares MSCI20190508ETF3.042.600.521.342.081.26
EWUSiShares MSCI20190508ETF84.8746.0346.0346.030.000.00
EWVProShares Tr20190508ETF68.8137.5431.5732.555.974.99
EWWiShares MSCI20190508ETF2.312.370.500.761.881.62
EWXSPDR S&P Eme20190508ETF13.016.754.024.132.732.62
EWYiShares MSCI20190508ETF1.682.371.271.451.110.92
EWZiShares MSCI20190508ETF2.443.011.321.591.691.42
EWZSiShares MSCI20190508ETF35.0824.1419.0319.085.115.07
EXASExact Scienc20190508A13.889.903.785.736.124.17
EXCExelon Corpo20190508A2.112.050.330.941.731.12
EXELExelixis Inc20190508A5.814.67-0.870.715.543.96
EXFOEXFO INC.20190508A74.4697.91-18.8915.99116.8081.92
EXIiShares Glob20190508ETF31.6529.3626.7328.022.631.34
EXKEndeavour Si20190508A51.3145.8424.2224.5721.6121.27
EXLSExlService H20190508A46.0014.266.507.817.766.45
EXPEagle Materi20190508A13.345.931.461.874.844.43
EXPDExpeditors I20190508A5.743.510.710.962.812.56
EXPEExpedia Grou20190508A5.786.621.451.995.174.63
EXPIeXp World Ho20190508A109.0059.8842.6145.7717.2814.11
EXPOExponent Inc20190508A25.8122.215.204.4817.0117.72
EXPRExpress, Inc20190508A28.1120.7411.1812.909.547.79
EXRExtra Space20190508A6.542.891.891.471.001.42
EXTNExterran Cor20190508A28.669.981.423.298.596.73
EXTRExtreme Netw20190508A15.9613.252.793.1610.4510.08
EYENational Vis20190508A20.4820.691.213.1819.4817.51
EYEGEyegate Phar20190508A302.88261.78252.47249.649.3112.14
EYENEyenovia, In20190508A221.84132.05128.44128.793.623.26
EYESSecond Sight20190508A123.51101.9891.2490.9210.7411.07
EYLDCambria Emer20190508ETF275.0186.6186.6186.610.000.00
EYPTEyePoint Pha20190508A124.79107.0480.5974.9426.4532.10
EZAiShares MSCI20190508ETF5.362.701.451.781.250.92
EZJProShares Ul20190508ETF115.9660.8790.3590.26-29.48-29.39
EZMWisdomTree U20190508ETF8.798.367.828.010.540.35
EZPWEzcorp Inc20190508A19.308.455.845.292.603.15
EZUiShare MSCI20190508ETF2.541.950.420.781.531.17
FFord Motor C20190508A9.647.443.164.074.283.36
FAARFirst Trust20190508ETF28.6912.6713.0412.67-0.370.00
FABFirst Trust20190508ETF33.8111.3511.3511.350.000.00
FADFirst Trust20190508ETF26.6725.5318.8419.116.696.42
FAFFirst Americ20190508A9.445.141.981.243.173.98
FALNiShares Fall20190508ETF30.2819.1518.5219.620.63-0.47
FAMIFarmmi, Inc.20190508A94.2695.1414.61-2.1380.5397.27
FANFirst Trust20190508ETF15.2439.2936.9329.492.369.80
FANGDiamondback20190508A9.247.034.804.502.232.53
FARMFarmer Bros20190508A31.4822.8513.2513.379.649.51
FAROFaro Technol20190508A45.8913.964.555.819.418.14
FASDirexion Dai20190508ETF8.567.24-0.45-0.017.697.25
FASTFastenal Co20190508A2.984.721.101.633.623.09
FATFAT Brands I20190508A365.48247.48229.14251.1518.34-3.67
FATEFate Therape20190508A38.0631.609.5212.5922.0919.01
FAUSFirst Trust20190508ETF61.95
FAZDirexion Dai20190508ETF12.1911.323.424.487.906.83
FBFacebook, In20190508A2.182.020.731.101.280.91
FBCFlagstar Ban20190508A16.506.962.344.604.622.36
FBGXUBS AG FI En20190508ETN81.7440.3519.9419.9620.4120.39
FBHSFORTUNE BRAN20190508A6.152.851.201.231.651.62
FBIOFortress Bio20190508A70.7255.6434.1241.4421.5114.19
FBIZFirst Busine20190508A361.77210.86186.99208.9323.871.93
FBKFB Financial20190508A54.0022.3410.9712.8211.369.51
FBMFoundation B20190508A44.0721.5611.2312.9910.338.57
FBMSFirst Bancsh20190508A87.3316.87-3.634.0520.5012.82
FBNCFirst Bancor20190508A23.2213.164.775.178.408.00
FBNDFidelity Tot20190508ETF3.302.382.162.390.22-0.01
FBPFirst BanCor20190508A9.577.532.052.655.474.81
FBSSFauquier Ban20190508A344.18
FBTFirst Trust20190508ETF13.447.385.055.412.321.96
FBZFirst Trust20190508ETF42.7481.2776.8678.154.403.11
FCFranklin Cov20190508A99.8330.234.51-2.4925.7232.72
FCAFirst Trust20190508ETF135.5630.9431.0430.94-0.100.00
FCALFirst Trust20190508ETF51.8229.8229.8229.820.000.00
FCANFirst Trust20190508ETF18.398.928.928.920.000.00
FCAPFirst Capita20190508A93.9854.5154.1154.160.400.35
FCAUFIAT CHRYSLE20190508A6.575.041.101.363.943.67
FCBCFirst Commun20190508A68.5736.6617.2512.8219.4123.83
FCBPFirst Choice20190508A162.59148.12119.67119.6728.4628.46
FCCOFirst Commun20190508A209.12102.19102.19102.190.000.00
FCCY1st Constitu20190508A251.27163.87162.14163.871.730.00
FCEFFirst Trust20190508ETF50.2423.7423.7423.740.000.00
FCELFuelCell Ene20190508A57.6569.8263.4559.066.3710.77
FCFFirst Common20190508A8.775.781.831.603.954.16
FCFSFirstCash, I20190508A26.4311.225.637.005.594.22
FCGFirst Trust20190508ETF6.616.012.321.483.694.53
FCNFTI Consulti20190508A23.958.813.444.735.374.09
FCNCAFirst Citize20190508A43.2917.6810.9711.626.595.94
FCOMFidelity MSC20190508ETF10.054.883.733.821.151.06
FCORFidelity Cor20190508ETF7.004.955.204.91-0.250.05
FCPTFour Corners20190508A12.445.171.822.213.352.97
FCTRFirst Trust20190508ETF27.7718.9418.9418.940.000.00
FCVTFirst Trust20190508ETF21.5019.6916.3318.273.361.42
FCXFreeport-McM20190508A8.778.121.602.686.525.43
FDBCFidelity D &20190508A648.27378.47378.45378.450.010.01
FDDFirst Trust20190508ETF8.968.535.245.713.292.82
FDEFFirst Defian20190508A52.2424.4215.0016.179.438.26
FDEMFidelity Tar20190508ETF15.632.732.732.730.000.00
FDEVFidelity Tar20190508ETF11.9524.1524.1524.150.000.00
FDHYFidelity Hig20190508ETF20.6213.9011.2811.522.622.38
FDISFidelity MSC20190508ETF5.314.152.971.191.182.95
FDIVFirst Trust20190508ETF18.0711.6511.6511.650.000.00
FDLFirst Trust20190508ETF4.003.011.982.181.040.83
FDLOFidelity Low20190508ETF9.297.711.655.936.061.78
FDMFirst Trust20190508ETF10.589.429.798.39-0.371.03
FDMOFidelity Mom20190508ETF13.1115.192.633.3012.5611.89
FDNFirst Trust20190508ETF5.164.232.852.891.371.34
FDNIFirst Trust20190508ETF157.7034.9530.0230.024.924.92
FDPFresh Del Mo20190508A25.519.555.556.084.003.47
FDRRFidelity Div20190508ETF21.7615.387.0815.558.30-0.18
FDSFactset Rese20190508A12.385.561.922.433.643.13
FDTFirst Trust20190508ETF13.068.957.898.431.060.51
FDTSFirst Trust20190508ETF66.0443.9043.9043.900.000.00
FDUSFidus Invest20190508A27.3233.0214.1515.1518.8617.86
FDVVFidelity Hig20190508ETF18.559.738.168.181.591.54
FDXFedEx Corpor20190508A5.222.601.281.401.321.20
FEFirstEnergy20190508A2.712.080.590.811.491.27
FEIMFrequency El20190508A283.39193.77193.77193.770.000.00
FELEFranklin Ele20190508A32.788.892.893.186.005.71
FEMFirst Trust20190508ETF11.4820.0016.9717.763.032.24
FEMBFirst Trust20190508ETF25.1221.4714.6715.196.806.29
FEMSFirst Trust20190508ETF60.9122.0518.2818.283.773.77
FENCFennec Pharm20190508A115.8169.3843.7755.3625.6214.03
FENYFidelity MSC20190508ETF6.364.643.553.901.090.74
FEPFirst Trust20190508ETF9.247.567.106.860.450.69
FETFORUM ENERGY20190508A19.8717.186.897.4010.309.78
FEUZFirst Trust20190508ETF128.1154.3354.5354.53-0.19-0.19
FEXFirst Trust20190508ETF5.436.634.724.521.912.11
FEYEFireEye, Inc20190508A6.589.670.991.878.687.81
FEZSPDR EURO ST20190508ETF2.672.51-0.920.303.432.21
FFFuture Fuel20190508A26.8511.814.143.867.677.95
FFBCFirst Financ20190508A15.4314.431.560.8812.8713.55
FFBWFFBW, Inc. C20190508A378.43
FFEUBarclays ETN20190508ETN36.6726.7525.7027.031.05-0.29
FFGFBL Financia20190508A142.4868.0063.3066.224.701.78
FFHGFormula Foli20190508ETF35.5722.6420.7421.691.900.94
FFHLFuwei Films20190508A296.21139.0298.41108.5840.6130.44
FFICFlushing Fin20190508A31.8125.495.245.4520.2620.04
FFINFirst Financ20190508A16.036.833.163.223.673.61
FFIUUVA Unconstr20190508ETF68.2366.2866.2866.280.000.00
FFIVF5 Networks20190508A9.967.531.992.755.554.78
FFNWFirst Financ20190508A139.8582.6164.6759.6917.9422.92
FFRFirst Trust20190508ETF37.3113.859.329.324.534.53
FFSGFormulaFolio20190508ETF43.0530.9031.4631.46-0.57-0.57
FFTGFormulaFolio20190508ETF47.5125.2525.1325.190.110.06
FFTIFormulaFolio20190508ETF39.8625.6225.6225.620.000.00
FFTYInnovator IB20190508ETF8.6010.162.712.147.458.31
FFWMFirst Founda20190508A30.9928.174.274.6023.9023.57
FGFGL Holdings20190508A13.3911.751.521.6510.2410.13
FGBIFIRST GUARAN20190508A551.69277.91277.63277.630.280.28
FGDFirst Trust20190508ETF12.078.206.296.421.911.77
FGENFibroGen, In20190508A66.7331.1224.7127.146.413.98
FGMFirst Trust20190508ETF26.319.417.137.132.292.29
FHBFirst Hawaii20190508A4.545.360.240.455.124.92
FHKFirst Trust20190508ETF75.0067.2144.0644.0623.1523.15
FHLCFidelity MSC20190508ETF8.7210.164.398.995.781.19
FHNFirst Horizo20190508A7.105.351.892.023.463.33
FIFRANKS INTER20190508A22.0614.008.618.735.405.26
FIBKFirst Inters20190508A17.977.062.383.884.683.18
FIBRiShares Edge20190508ETF9.487.757.237.220.520.53
FICOFair Isaac C20190508A28.2413.287.517.245.766.04
FIDFirst Trust20190508ETF84.3396.7593.1493.123.613.64
FIDIFidelity Int20190508ETF112.3280.3875.8377.344.543.03
FIDUFidelity MSC20190508ETF6.655.303.434.121.871.18
FIEEFI Enhanced20190508ETN94.2423.2721.3321.161.952.11
FIHDUBS AG FI En20190508ETN70.7426.825.6911.9521.1414.87
FILLiShares MSCI20190508ETF72.5327.1433.0433.04-5.90-5.90
FINXGlobal X Fun20190508ETF30.2617.1611.0613.746.103.42
FISFidelity Nat20190508A3.132.561.391.641.180.93
FISIFinancial In20190508A41.9234.6715.0517.8219.6216.85
FISRSPDR SSGA Fi20190508ETF12.090.130.130.130.000.00
FISVFiserv Inc20190508A3.112.340.420.771.911.57
FITFitbit, Inc.20190508A19.8714.907.608.227.296.67
FITBFifth Third20190508A3.694.570.380.754.193.82
FIVAFidelity Int20190508ETF17.201.74-0.88-0.882.622.62
FIVEFive Below,20190508A10.996.891.541.835.345.06
FIVGDefiance Nex20190508ETF9.406.727.147.23-0.42-0.51
FIVNFIVE9, INC.20190508A17.928.044.243.983.814.06
FIWFirst Trust20190508ETF13.3410.3110.2510.140.070.17
FIXComfort Syst20190508A18.559.022.473.206.545.82
FIXDFirst Trust20190508ETF8.154.374.624.32-0.250.04
FIXXHomology Med20190508A60.2819.28-7.9510.3827.238.91
FIYYBarclays ETN20190508ETN50.6523.6925.3522.78-1.660.91
FIZZNational Bev20190508A21.6212.574.524.668.057.91
FJPFirst Trust20190508ETF34.8613.099.559.693.543.39
FKOFirst Trust20190508ETF138.6580.8680.8680.860.000.00
FKUFirst Trust20190508ETF53.4116.0315.0215.021.011.01
FLFoot Locker,20190508A4.222.561.231.451.331.11
FLAGFLAG-Forensi20190508ETF61.2112.4830.5638.21-18.08-25.73
FLATiPath US Tre20190508ETF225.58
FLAUFranklin FTS20190508ETF105.6171.0671.0671.060.000.00
FLAXFranklin FTS20190508ETF152.8531.64137.13137.13-105.48-105.48
FLBLFranklin Lib20190508ETF28.7216.0816.0816.080.000.00
FLBRFranklin FTS20190508ETF40.2133.4632.6133.460.850.00
FLCHFranklin FTS20190508ETF51.8430.5030.6830.50-0.190.00
FLCOFranklin Lib20190508ETF25.6517.7517.8417.75-0.090.00
FLDMFluidigm Cor20190508A21.2311.975.472.946.509.03
FLDRFidelity Low20190508ETF5.282.592.542.530.050.06
FLEEFranklin FTS20190508ETF8.72
FLEHFranklin FTS20190508ETF21.6725.6529.9229.92-4.27-4.27
FLEUBarclays ETN20190508ETN27.3476.9195.2095.20-18.29-18.29
FLEXFlex Ltd. Or20190508A9.608.262.272.356.005.91
FLFRFranklin FTS20190508ETF13.3812.2712.2712.270.000.00
FLGBFranklin FTS20190508ETF22.5315.7914.7515.791.040.00
FLGECredit Suiss20190508ETN75.1238.256.7430.8031.507.45
FLGRFranklin FTS20190508ETF14.1513.7313.7313.730.000.00
FLGTFulgent Gene20190508A338.75322.37270.88246.9751.4975.40
FLHKFranklin FTS20190508ETF28.9512.07-5.06-5.0617.1417.14
FLHYFranklin Lib20190508ETF34.323.763.763.760.000.00
FLIAFranklin Lib20190508ETF39.9328.3828.3828.380.000.00
FLICFirst of Lon20190508A55.4221.4516.4717.364.984.09
FLINFranklin FTS20190508ETF122.3141.5448.9340.80-7.390.74
FLIRFlir Systems20190508A7.0111.56-0.281.4811.8410.08
FLIYFranklin FTS20190508ETF14.2110.7611.2011.00-0.44-0.24
FLJHFranklin FTS20190508ETF87.330.480.480.480.000.00
FLJPFranklin FTS20190508ETF12.0614.0711.8013.982.270.09
FLKRFranklin FTS20190508ETF154.895.305.305.300.000.00
FLLFull House R20190508A306.85186.41166.23167.7220.1818.69
FLLAFranklin FTS20190508ETF65.5656.2056.2056.200.000.00
FLLVFranklin Lib20190508ETF19.8527.82-9.8627.8237.680.00
FLMFirst Trust20190508ETF83.6440.0740.0740.070.000.00
FLMBFranklin Lib20190508ETF21.8115.81339.42285.68-323.61-269.88
FLMIFranklin Lib20190508ETF35.8435.8735.8735.870.000.00
FLMNFalcon Miner20190508A65.5144.522.325.3942.2139.14
FLMXFranklin FTS20190508ETF67.3345.3945.3945.390.000.00
FLNFirst Trust20190508ETF39.0619.9518.0118.071.941.88
FLNTFluent, Inc.20190508A30.1222.996.568.9416.4414.07
FLOFlowers Food20190508A5.897.081.681.905.405.19
FLOTiShares Floa20190508ETF1.971.521.401.430.120.09
FLOWSPX FLOW, In20190508A23.719.361.323.358.046.01
FLQDFranklin Lib20190508ETF24.7919.9820.549.75-0.5610.23
FLQEFranklin Lib20190508ETF59.1122.7423.1523.15-0.41-0.41
FLQGFranklin Lib20190508ETF35.6834.5632.4332.432.132.13
FLQHFranklin Lib20190508ETF25.7511.8911.8911.890.000.00
FLQLFranklin Lib20190508ETF9.495.145.895.00-0.750.14
FLQMFranklin Lib20190508ETF14.3223.9519.1223.954.830.00
FLQSFranklin Lib20190508ETF26.1417.0014.6514.652.352.35
FLRFluor Corpor20190508A5.894.653.632.321.022.33
FLRNSPDR Bloombe20190508ETF3.261.241.241.240.000.00
FLRTPacific Glob20190508ETF75.8355.0155.0155.010.000.00
FLRUFranklin FTS20190508ETF86.0470.5970.5870.580.010.01
FLSFlowserve Co20190508A6.633.420.811.282.612.15
FLSAFranklin FTS20190508ETF32.9824.1224.1224.120.000.00
FLSWFranklin FTS20190508ETF21.2924.4824.4824.480.000.00
FLTBFidelity Lim20190508ETF4.604.424.253.380.181.04
FLTRVanEck Vecto20190508ETF4.294.703.333.331.371.37
FLTWFranklin FTS20190508ETF63.5723.5123.5123.510.000.00
FLWS1-800-FLOWER20190508A17.3091.0881.1381.479.959.61
FLXNFlexion Ther20190508A31.1115.933.944.2812.0011.65
FLXSFlexsteel In20190508A76.9255.7326.3736.7029.3619.03
FLZAFranklin FTS20190508ETF31.5527.2520.6522.016.605.24
FMiShares MSCI20190508ETF16.3810.959.049.651.911.30
FMAOFarmers & Me20190508A228.7692.5786.4091.626.170.95
FMATFidelity MSC20190508ETF7.947.223.163.564.063.66
FMBFirst Trust20190508ETF8.442.251.642.120.610.13
FMBHFirst Mid Ba20190508A212.3999.8195.8595.893.963.92
FMBIFirst Midwes20190508A11.6613.924.865.169.068.76
FMCFMC Corporat20190508A5.054.561.301.473.263.09
FMCIForum Merger20190508A26.3330.0830.0830.080.000.00
FMFFirst Trust20190508ETF56.7052.6652.6652.660.000.00
FMHIFirst Trust20190508ETF37.9633.8733.8733.870.000.00
FMKFirst Trust20190508ETF29.7323.9011.1420.8212.763.09
FMNBFarmers Nati20190508A42.2023.5110.2913.0513.2210.46
FNFabrinet20190508A20.388.292.823.925.484.38
FNBF.N.B. Corp20190508A8.477.253.173.804.083.45
FNCBFNCB Bancorp20190508A100.6647.0919.8920.0627.2027.03
FNCLFidelity MSC20190508ETF6.4012.973.653.509.329.47
FNDFloor & Deco20190508A9.854.821.131.863.692.96
FNDASchwab Funda20190508ETF4.472.261.621.800.640.46
FNDBSchwab Funda20190508ETF14.0113.9613.4713.470.500.49
FNDCSchwab Funda20190508ETF10.103.855.083.73-1.230.12
FNDESchwab Funda20190508ETF6.423.424.073.24-0.650.17
FNDFSchwab Funda20190508ETF6.133.201.443.281.76-0.08
FNDXSchwab Funda20190508ETF4.524.451.891.832.572.62
FNFFidelity Nat20190508A6.363.521.221.412.302.11
FNGDMicroSectors20190508ETN17.6213.319.3110.953.992.35
FNGOMicroSectors20190508ETN31.8541.0927.4027.4013.7013.70
FNGUMicroSectors20190508ETN14.4910.119.679.050.441.06
FNGZMicroSectors20190508ETN27.51113.6941.5741.5772.1272.12
FNHCFedNat Holdi20190508A123.2535.08-41.40-40.3376.4875.41
FNIFirst Trust20190508ETF12.9837.3623.4630.8913.896.47
FNJNFinjan Holdi20190508A94.3165.1535.1335.2130.0229.94
FNKFirst Trust20190508ETF38.5521.6319.2119.932.421.70
FNKOFunko, Inc.20190508A15.249.223.483.755.745.47
FNLCFirst Bancor20190508A178.30117.88117.88117.880.000.00
FNVFranco-Nevad20190508A5.424.501.521.802.982.70
FNWBFirst Northw20190508A83.2952.2144.8945.407.326.81
FNXFirst Trust20190508ETF9.9010.077.257.352.832.72
FNYFirst Trust20190508ETF41.3126.1724.9724.881.201.29
FOCSFocus Financ20190508A73.4728.9914.8518.0014.1410.99
FOEFerro Corpor20190508A13.526.952.142.884.814.08
FOLDAmicus Thera20190508A20.1912.39-1.550.1213.9412.28
FONRFonar Corpor20190508A87.3339.3625.0227.4714.3411.89
FORForestar Gro20190508A110.7326.6116.9416.979.679.63
FORDForward Indu20190508A221.41204.03223.31194.06-19.289.97
FORKFuling Globa20190508A352.72224.98132.72140.9592.2684.03
FORMFormFactor I20190508A22.8514.211.672.6412.5411.57
FORRForrester Re20190508A129.5147.9328.8229.5719.1118.36
FOSLFossil Group20190508A16.9110.133.715.146.425.00
FOVLiShares Focu20190508ETF13.659.569.569.560.000.00
FOXFox Corporat20190508A5.273.611.240.432.373.18
FOXAFox Corporat20190508A3.755.743.233.602.512.14
FOXFFox Factory20190508A31.7313.495.949.497.554.00
FPAFirst Trust20190508ETF66.4928.7628.5828.390.180.37
FPACFar Point Ac20190508A25.6729.9819.9919.999.999.99
FPAYFlexShopper,20190508A133.89167.98143.98139.5024.0028.49
FPEFirst Trust20190508ETF5.353.723.613.750.11-0.03
FPEIFirst Trust20190508ETF18.259.599.329.320.270.27
FPHFive Point H20190508A84.5054.3229.8832.4924.4421.83
FPIFarmland Par20190508A48.9417.469.6810.037.787.43
FPRXFive Prime T20190508A47.8630.0613.0214.2117.0415.85
FPXFirst Trust20190508ETF5.103.631.641.612.002.02
FPXEFirst Trust20190508ETF17.53
FPXIFirst Trust20190508ETF82.6135.4734.1733.981.311.50
FQALFidelity Qua20190508ETF10.526.873.234.523.632.35
FRFirst Indust20190508A8.214.181.261.122.933.06
FRAFFranklin Fin20190508A142.9138.5036.4936.492.012.01
FRAKVanEck Vecto20190508ETF35.4621.165.964.6315.2016.53
FRANFrancesca''s20190508A62.8653.5726.7428.2426.8325.33
FRBAFirst Bank20190508A79.0055.1155.6656.04-0.55-0.93
FRBKRepublic Fir20190508A46.0557.2317.1917.6440.0439.59
FRCFirst Republ20190508A6.303.010.690.652.322.36
FRDFriedman Ind20190508A317.91103.8384.8894.8418.958.99
FRELFidelity MSC20190508ETF9.9623.392.877.7220.5115.66
FRGIFiesta Resta20190508A31.6623.119.009.9714.1113.14
FRIFirst Trust20190508ETF7.166.670.751.575.925.10
FRMEFirst Mercha20190508A18.418.012.472.535.545.48
FROFrontline Lt20190508A12.9311.393.124.188.267.21
FRPHFRP Holdings20190508A311.99182.44165.49165.5816.9516.86
FRPTFreshpet, In20190508A31.9329.9410.3410.2919.6019.65
FRTFederal Real20190508A10.305.601.532.154.073.44
FRTAForterra, In20190508A59.4933.1719.0213.6114.1519.56
FSBFranklin Fin20190508A59.8725.0112.8914.4012.1310.61
FSBCFSB Bancorp,20190508A109.16
FSBWFS Bancorp,20190508A109.9381.7787.5593.87-5.77-12.10
FSCTForeScout Te20190508A24.4223.267.7510.4815.5112.78
FSFGFirst Saving20190508A115.8742.3339.8139.172.523.16
FSIFlexible Sol20190508A183.2598.6275.6978.9022.9319.72
FSKFS KKR Capit20190508A15.9614.517.407.457.077.03
FSLRFirst Solar,20190508A9.545.752.833.242.912.50
FSMFORTUNA Silv20190508A34.0630.4716.4416.3214.0314.15
FSMBFirst Trust20190508ETF22.2910.5110.5110.510.000.00
FSMDFidelity Sma20190508ETF47.1914.1414.8215.55-0.68-1.41
FSPFranklin Str20190508A16.2216.293.134.2313.1612.06
FSSFederal Sign20190508A11.906.081.692.144.393.94
FSTAFidelity MSC20190508ETF4.962.851.932.510.920.34
FSTRFoster (Lb)20190508A84.6142.0915.9216.3026.1725.80
FSVFirstService20190508A20.7213.458.757.924.715.53
FSZFirst Trust20190508ETF41.1514.1814.1114.180.060.00
FTAFirst Trust20190508ETF3.924.722.112.912.601.81
FTAGFirst Trust20190508ETF43.3825.0525.0525.050.000.00
FTAIFortress Tra20190508A21.7412.256.857.435.404.82
FTCFirst Trust20190508ETF6.113.402.062.041.341.37
FTCHFarfetch Lim20190508A11.655.952.283.213.682.74
FTCSFirst Trust20190508ETF3.522.590.841.211.751.37
FTDRfrontdoor, i20190508A40.1031.1031.6130.61-0.510.50
FTECFidelity MSC20190508ETF4.695.643.473.982.181.66
FTEKFuel Tech, I20190508A119.34103.0556.7760.7446.2842.31
FTFTFuture FinTe20190508A201.45149.7096.64121.4953.0528.21
FTGCFirst Trust20190508ETF19.7919.6819.5919.980.09-0.30
FTHIFirst Trust20190508ETF18.7412.6713.4812.30-0.810.36
FTITechnipFMC p20190508A4.473.881.641.522.242.36
FTKFlotek Indus20190508A33.3621.458.118.2513.3513.20
FTLBFirst Trust20190508ETF28.9755.9755.9755.970.000.00
FTLSFirst Trust20190508ETF16.5811.069.369.371.701.69
FTNTFortinet, In20190508A6.479.570.340.649.238.92
FTRFrontier Com20190508A46.1038.3815.4616.9422.9321.44
FTRIFirst Trust20190508ETF167.20135.81136.17135.81-0.360.00
FTSFortis Inc.20190508A2.7819.2519.0319.080.220.19
FTSDFranklin Lib20190508ETF7.929.178.568.560.610.61
FTSIFTS Internat20190508A38.0928.2711.0416.2517.2312.01
FTSLFirst Trust20190508ETF3.702.972.232.240.740.73
FTSMFirst Trust20190508ETF1.671.371.461.46-0.09-0.09
FTVFortive Corp20190508A5.222.712.021.660.691.05
FTXDFirst Trust20190508ETF34.1621.7321.7321.730.000.00
FTXGFirst Trust20190508ETF32.6138.3738.3738.370.000.00
FTXHFirst Trust20190508ETF75.883.023.023.020.000.00
FTXLFirst Trust20190508ETF53.5068.6066.0168.262.590.34
FTXNFirst Trust20190508ETF59.5637.0038.6135.41-1.621.59
FTXOFirst Trust20190508ETF6.5140.4020.6638.8419.741.56
FTXRFirst Trust20190508ETF11.969.83-17.83-17.9127.6627.74
FUDE-TRACS UBS20190508ETN98.2945.3245.3245.320.000.00
FULH.B. Fuller20190508A15.835.271.692.293.582.99
FULTFulton Finan20190508A6.717.750.160.417.607.34
FUMBFirst Trust20190508ETF16.2013.4813.4813.480.000.00
FUNCedar Fair,20190508A64.0522.7618.0019.624.763.13
FUNCFirst United20190508A241.18107.87108.36106.54-0.491.33
FUNDSprott Focus20190508A44.8439.3130.5434.608.764.70
FUSBFirst US Ban20190508A117.3956.3156.3156.310.000.00
FUTProShares Ma20190508ETF20.7514.897.407.407.497.49
FUTYFidelity MSC20190508ETF4.714.751.662.313.092.44
FUVArcimoto, In20190508A179.44110.9785.3786.7825.5924.19
FVFirst Trust20190508ETF8.3611.2510.9210.840.340.41
FVALFidelity Val20190508ETF13.4017.833.883.9413.9513.89
FVCFirst Trust20190508ETF21.141.771.961.96-0.19-0.19
FVCBFVCBankcorp,20190508A266.18168.41181.17181.03-12.76-12.61
FVDFirst Trust20190508ETF3.203.292.963.030.330.26
FVEFive Star Se20190508A600.51381.09172.93189.62208.16191.47
FVLFirst TrustV20190508ETF22.9820.8020.9520.80-0.150.00
FWDBAdvisorShare20190508ETF59.7619.8619.8619.860.000.00
FWONALiberty Medi20190508A29.7918.438.929.209.519.23
FWONKLiberty Medi20190508A16.287.55-0.610.588.166.97
FWRDForward Air20190508A39.9811.645.155.636.596.07
FXDFirst Trust20190508ETF6.649.453.082.966.376.48
FXGFirst Trust20190508ETF6.1516.236.4211.289.824.95
FXHFirst Trust20190508ETF7.944.512.693.181.821.33
FXIiShares Chin20190508ETF2.363.261.902.031.361.23
FXLFirst Trust20190508ETF4.955.661.812.423.853.24
FXNFirst Trust20190508ETF9.498.314.834.003.484.31
FXNCFIRST NATL C20190508A578.03350.90350.90350.900.000.00
FXOFirst Trust20190508ETF5.253.833.973.45-0.140.38
FXPProShares Ul20190508ETF5.334.65-1.510.166.154.48
FXRFirst Trust20190508ETF7.033.413.133.070.280.34
FXUFirst Trust20190508ETF5.123.583.123.100.460.48
FXZFirst Trust20190508ETF6.857.317.146.710.170.60
FYCFirst Trust20190508ETF17.6912.6711.7811.300.891.38
FYLDCambria Fore20190508ETF66.3948.9248.9248.920.000.00
FYTFirst Trust20190508ETF37.6022.0822.7922.85-0.71-0.77
FYXFirst Trust20190508ETF14.4313.5910.8711.982.731.61
GGENPACT LIMI20190508A5.892.931.391.491.551.44
GAACambria Glob20190508ETF32.2037.0021.1522.3015.8514.70
GABCGerman Ameri20190508A30.6515.077.146.247.938.83
GAIAGaia, Inc. C20190508A63.3940.7221.8623.4518.8617.28
GAINGladstone In20190508A29.9219.7715.6316.164.143.61
GALSPDR SSgA Gl20190508ETF34.669.338.328.281.011.05
GALTGalectin The20190508A56.4736.6721.7922.7414.8813.93
GAMRETFMG Video20190508ETF43.8739.1424.4624.1914.6914.96
GARSGarrison Cap20190508A46.4018.61-2.93-0.1421.5418.75
GASSStealthGas,20190508A100.6186.0782.8982.413.183.65
GATXGATX Corpora20190508A26.789.753.233.426.526.32
GAZiPath Series20190508ETN356.8463.9686.1763.96-22.200.00
GBCIGlacier Banc20190508A18.8613.220.860.5012.3712.72
GBDCGolub Capita20190508A23.1210.057.457.532.592.51
GBFiShares Gove20190508ETF14.435.925.935.93-0.01-0.01
GBILGoldman Sach20190508ETF1.251.021.021.01-0.010.01
GBLGAMCO Invest20190508A137.8970.2051.0154.2719.1915.93
GBLIGlobal Indem20190508A462.41189.69172.68184.6617.015.03
GBRNew Concept20190508A124.3897.8838.7460.6459.1437.24
GBTGlobal Blood20190508A31.9814.968.749.076.225.89
GBUYGoldman Sach20190508ETF21.7718.6514.0717.834.580.83
GBXThe Greenbri20190508A18.987.553.373.714.173.83
GCAPGain Capital20190508A43.2322.8211.2910.3911.5312.44
GCBCGreene Count20190508A101.9255.1037.3437.3417.7717.77
GCEClaymore/Rob20190508ETN1693.95
GCIGannett Co.,20190508A12.429.262.332.896.926.36
GCOGenesco Inc.20190508A24.889.402.653.476.755.93
GCOWPacer Global20190508ETF48.8823.7123.9323.93-0.21-0.21
GCPGCP Applied20190508A25.036.085.643.420.452.66
GDGeneral Dyna20190508A5.113.420.931.342.492.08
GDATGoldman Sach20190508ETF20.4313.4514.1115.16-0.66-1.71
GDDYGoDaddy Inc20190508A7.353.161.261.311.901.85
GDENGolden Enter20190508A53.6322.575.446.0717.1316.49
GDMAGadsden Dyna20190508ETF20.884.044.044.040.000.00
GDNAGoldman Sach20190508ETF22.0213.3811.658.191.735.19
GDOTGreen Dot Co20190508A20.078.284.695.503.592.78
GDPGoodrich Pet20190508A422.45165.25145.75165.3619.50-0.11
GDVDPrincipal Ac20190508ETF55.4248.5348.2448.240.280.28
GDXVanEck Vecto20190508ETF4.884.171.031.843.142.34
GDXJVanEck Vecto20190508ETF3.483.280.680.912.612.37
GEGeneral Elec20190508A9.848.513.384.065.134.45
GECGreat Elm Ca20190508A77.4243.257.177.1736.0836.08
GECCGreat Elm Ca20190508A93.8583.9468.2368.9815.7114.96
GEFGreif, Inc.20190508A29.9114.688.018.336.676.35
GEFBGreif, Inc.20190508A89.3332.9129.6228.593.294.32
GELGenesis Ener20190508A13.0212.437.827.734.624.70
GEMGoldman Sach20190508ETF10.637.416.496.710.920.70
GENGenesis Heal20190508A132.9874.5871.4371.433.153.15
GENCGencor Indus20190508A226.74275.27143.57143.80131.70131.47
GENYPrincipal Mi20190508ETF349.74193.19-149.9315.49343.11177.70
GEOThe GEO Grou20190508A13.326.00-0.900.196.905.81
GEOSGeospace Tec20190508A210.34120.24131.11133.69-10.88-13.45
GERNGeron Corp20190508A57.4749.6528.0030.9521.6418.69
GESGuess?, Inc.20190508A7.275.752.192.783.572.97
GEVOGevo, Inc.20190508A102.7575.5020.8247.1854.6928.32
GFEDGuaranty Fed20190508A683.85624.94624.94624.940.000.00
GFFGriffon Corp20190508A28.3615.5010.1511.145.354.36
GFINGoldman Sach20190508ETF21.6017.1117.7818.93-0.67-1.82
GFNGeneral Fina20190508A125.1862.5842.5046.8620.0715.72
GGGGraco Inc20190508A7.982.641.081.191.561.45
GHGuardant Hea20190508A28.0014.317.918.506.405.81
GHCGRAHAM HOLDI20190508A43.5324.7416.8721.977.403.51
GHLGreenhill &20190508A23.939.571.361.908.217.67
GHMGraham Corpo20190508A177.36145.32142.26142.723.062.60
GHSIGuardion Hea20190508A807.74456.31377.50378.3078.8178.01
GHYBGoldman Sach20190508ETF11.848.238.979.00-0.74-0.77
GHYGiShares US &20190508ETF13.947.946.987.010.960.93
GIBCGI Inc.20190508A4.443.291.802.221.491.07
GIFIGulf Island20190508A106.3883.8860.4963.9123.3919.96
GIGBGoldman Sach20190508ETF8.035.865.945.84-0.070.02
GIGESoFi Gig Eco20190508ETF21.4937.4337.7237.28-0.290.15
GIGMGigaMedia Lt20190508A117.46116.93116.93116.930.000.00
GIISPDR S&P Glo20190508ETF14.658.538.538.530.000.00
GIIIG-Iii Appare20190508A15.207.963.133.934.834.02
GILGildan Activ20190508A3.592.920.770.612.152.31
GILDGilead Scien20190508A2.522.050.460.841.591.20
GILTGilat Satell20190508A153.7687.7285.3686.072.361.65
GISGeneral Mill20190508A2.431.980.170.131.811.84
GKOSGlaukos Corp20190508A41.6517.2410.1412.077.115.17
GLADGladstone Ca20190508A24.9011.687.177.194.524.49
GLBSGlobus Marit20190508A136.6174.9238.5745.5036.3529.41
GLBYWisdomTree Y20190508ETF53.38
GLBZGlen Burnie20190508A330.97
GLDDGreat Lakes20190508A15.9511.291.543.109.748.19
GLDICredit Suiss20190508ETF79.5048.8426.6426.6422.2022.20
GLGTD Holdings,20190508A180.17156.04172.21155.29-16.170.76
GLIBAGCI Liberty,20190508A16.4912.118.939.283.182.82
GLMDGalmed Pharm20190508A127.78120.9479.3489.0641.6031.88
GLNGGolar LNG Lt20190508A14.7118.1813.4413.404.744.78
GLOBGLOBANT S.A.20190508A25.4412.626.577.936.054.70
GLOGGASLOG LTD20190508A17.768.835.355.233.483.60
GLOPGASLOG PARTN20190508A17.218.541.101.317.447.23
GLPGlobal Partn20190508A44.9426.3015.0714.7611.2311.54
GLPIGaming and L20190508A8.647.591.997.265.600.34
GLREGreenlight C20190508A23.3430.257.849.7022.4120.55
GLTGlatfelter20190508A22.369.140.442.868.716.29
GLUUGlu Mobile I20190508A10.757.620.432.357.195.27
GLWCorning Inco20190508A3.473.580.761.842.821.74
GLYCGlycoMimetic20190508A61.9334.3216.6517.3217.6717.01
GMGeneral Moto20190508A2.662.661.561.591.081.07
GMANGoldman Sach20190508ETF11.318.754.164.164.594.59
GMDAGamida Cell20190508A640.66275.39212.44216.1962.9659.21
GMEGameStop Cor20190508A11.7810.594.885.305.715.29
GMEDGLOBUS MEDIC20190508A13.724.921.802.013.122.93
GMFSPDR S&P Eme20190508ETF28.8230.0528.8929.361.160.69
GMHIGores Metrop20190508A140.80140.72130.62130.6210.1010.10
GMLPGolar LNG Pa20190508A15.899.103.484.085.615.02
GMOGeneral Moly20190508A99.77151.35152.17152.17-0.81-0.81
GMOMCambria Glob20190508ETF42.2035.6735.5635.250.110.42
GMREGlobal Medic20190508A25.0714.429.419.755.024.73
GMSGMS Inc.20190508A13.487.541.431.816.115.72
GNAFMicroSectors20190508ETN55.4857.7757.7757.770.000.00
GNCGNC Holdings20190508A50.3941.5220.4522.7821.0718.74
GNCAGenocea Bios20190508A213.26145.76144.98140.530.785.23
GNEGENIE ENERGY20190508A34.0823.374.6011.6018.7711.77
GNKGENCO SHIPPI20190508A23.6024.1913.2310.3010.9613.89
GNLGlobal Net L20190508A6.565.190.771.574.423.62
GNLNGreenlane Ho20190508A65.6341.6228.3831.8513.259.77
GNMAiShares GNMA20190508ETF12.928.368.138.130.240.24
GNMKGenMark Diag20190508A40.8320.2010.1112.4510.087.75
GNOMGlobal X Gen20190508ETF27.6362.7134.0557.8228.664.89
GNPXGenprex, Inc20190508A299.67165.96143.45145.1922.5020.76
GNRSPDR S&P Glo20190508ETF10.5911.538.809.222.732.31
GNRCGENERAC HOLD20190508A20.616.221.662.234.553.99
GNTXGentex Corp20190508A5.003.680.470.573.203.10
GNTYGuaranty Ban20190508A62.1340.9923.4725.8717.5115.12
GNUSGenius Brand20190508A164.40210.1835.65127.32174.5382.85
GNWGenworth Fin20190508A26.6124.2613.8815.5910.398.67
GOATVanEck Vecto20190508ETF59.0246.8046.8046.800.000.00
GOAUUS Global GO20190508ETF67.1847.6847.6047.680.070.00
GOEXGlobal X Gol20190508ETF112.24834.22834.22834.220.000.00
GOGLGolden Ocean20190508A30.2121.4315.2716.156.165.28
GOGOGogo Inc.20190508A20.1326.843.784.0523.0722.80
GOLDBarrick Gold20190508A7.967.362.142.765.224.60
GOLFAcushnet Hol20190508A24.5513.287.488.935.804.35
GOODGladstone Co20190508A23.4111.504.806.466.705.04
GOOGAlphabet Inc20190508A6.513.372.492.580.880.79
GOOGLAlphabet Inc20190508A6.914.400.692.253.712.14
GOOSCanada Goose20190508A7.134.65-0.030.554.674.09
GOROGold Resourc20190508A32.9626.2210.7216.8215.499.39
GOSSGossamer Bio20190508A141.1988.0264.7559.8423.2728.18
GOVTiShares U.S.20190508ETF3.983.102.702.740.400.36
GPAQGordon Point20190508A39.1719.4819.4819.480.000.00
GPCGenuine Part20190508A5.262.720.721.142.001.58
GPIGroup 1 Auto20190508A37.0514.965.367.429.607.54
GPKGraphic Pack20190508A7.726.702.452.814.263.89
GPLGreat Panthe20190508A42.19102.1684.4581.7217.7221.18
GPMTGranite Poin20190508A5.585.672.953.102.732.57
GPNGlobal Payme20190508A6.873.130.390.832.742.30
GPORGulfport Ene20190508A13.7511.29-0.43-1.1711.7212.45
GPREGreen Plains20190508A18.1631.2820.9923.3010.357.98
GPRKGEOPARK LIMI20190508A29.8013.956.907.097.056.86
GPROGoPro, Inc.20190508A16.7818.323.654.4814.6813.87
GPSThe Gap, Inc20190508A4.423.670.730.812.942.85
GPXGP Strategie20190508A150.1255.0149.1649.465.855.55
GQREFlexShares G20190508ETF7.706.226.706.69-0.48-0.47
GRAW.R. Grace &20190508A11.114.431.902.362.532.06
GRAFGraf Industr20190508A20.1820.0820.0820.080.000.00
GRBKGreen Brick20190508A66.2237.2225.6226.9711.6010.24
GRCThe Gorman-R20190508A65.4423.6213.4215.0510.208.57
GREKGlobal X MSC20190508ETF13.378.687.217.381.461.30
GRESIQ ARB Globa20190508ETF14.286.447.717.73-1.27-1.29
GRIDFirst Trust20190508ETF21.2814.2314.1014.230.130.00
GRIFGriffin Indu20190508A307.73198.33188.41200.089.92-1.76
GRINGrindrod Shi20190508A2872.502080.631842.621842.62238.01238.01
GRMNGarmin Ltd20190508A5.585.110.752.154.362.96
GRNBVanEck Vecto20190508ETF27.6813.6815.1212.65-1.441.03
GRNQGreenpro Cap20190508A655.16261.56261.56261.560.000.00
GROWUS Global In20190508A268.37149.94120.69111.2529.2538.69
GRPNGroupon, Inc20190508A27.8920.727.8610.2512.8110.42
GRTSGritstone On20190508A73.0533.2416.4220.4116.8212.83
GRUAB Svensk Ek20190508ETN235.05
GRUBGRUBHUB INC.20190508A9.074.752.412.242.342.51
GSGoldman Sach20190508A4.503.061.061.112.001.95
GSATGlobalstar,20190508A51.4254.5322.4427.5332.1227.00
GSBGlobalSCAPE,20190508A38.2721.1516.8317.864.323.29
GSBCGreat Southe20190508A81.7633.1721.4027.4611.775.71
GSCGS Connect S20190508ETN108.3792.5592.5592.550.000.00
GSEUGoldman Sach20190508ETF41.1527.69-20.8127.6948.500.00
GSEWGoldman Sach20190508ETF15.9016.4816.8316.18-0.350.30
GSHDGoosehead In20190508A101.5765.5231.6732.1433.8633.38
GSIEGoldman Sach20190508ETF15.086.955.876.031.080.92
GSITGSI Technolo20190508A85.6039.2626.8326.9312.4312.33
GSJYGoldman Sach20190508ETF21.3724.6824.8624.69-0.18-0.01
GSKYGreenSky, In20190508A14.6711.414.785.716.635.71
GSLGlobal Ship20190508A143.2564.0621.1916.1242.8747.94
GSLCGoldman Sach20190508ETF4.243.461.992.131.471.34
GSMFerroglobe P20190508A51.9246.1920.3123.1625.8823.03
GSPBarclays Ban20190508ETN19.9617.7220.1018.01-2.39-0.29
GSSGolden Star20190508A40.3329.5318.2219.6811.319.85
GSSCGS ActiveBet20190508ETF20.918.719.108.69-0.390.02
GSSTGoldman Sach20190508ETF36.521.381.381.380.000.00
GSUMGridsum Hold20190508A269.80144.64147.63145.89-2.99-1.26
GSVGold Standar20190508A117.6394.7293.9991.180.733.54
GSYInvesco Ultr20190508ETF1.991.631.631.630.000.00
GTGoodyear Tir20190508A6.325.820.560.835.264.99
GTEGran Tierra20190508A46.5241.5314.2715.8227.2625.71
GTESGates Indust20190508A50.3653.7669.4371.91-15.67-18.15
GTHXG1 Therapeut20190508A49.2325.345.706.2819.6419.06
GTIMGood Times R20190508A160.0489.0688.5688.560.500.50
GTIPGoldman Sach20190508ETF5.204.904.924.91-0.02-0.01
GTLSChart Indust20190508A26.9910.464.665.745.814.73
GTNGray Televis20190508A20.0013.62-3.912.1517.5311.47
GTNAGray Televis20190508A426.39322.7880.8873.80241.90248.98
GTOInvesco Tota20190508ETF35.7115.4110.9813.144.432.27
GTSTriple-S Man20190508A54.8119.4810.819.548.679.94
GTTGTT Communic20190508A48.5224.2010.8316.5413.377.66
GTXGarrett Moti20190508A22.3210.605.185.185.425.42
GTYGetty Realty20190508A20.247.593.293.514.294.07
GTYHGTY Technolo20190508A125.3662.6061.6261.620.970.97
GUDBSage ESG Int20190508ETF48.4323.4723.4723.470.000.00
GULFWisdomTree20190508ETF314.16251.55251.55251.550.000.00
GUNRFlexShares G20190508ETF5.553.272.592.310.680.96
GUREGulf Resourc20190508A612.65328.07328.07328.070.000.00
GURUGlobal X Gur20190508ETF17.018.9517.278.89-8.320.06
GUSHDirexion Dai20190508ETF10.529.655.596.084.063.56
GVGoldfield Co20190508A177.8780.2845.2841.5435.0038.74
GVAGranite Cons20190508A18.527.686.925.030.762.65
GVALCambria Glob20190508ETF21.9213.9313.5113.540.420.40
GVIiShares Inte20190508ETF3.524.204.114.130.090.08
GVIPGoldman Sach20190508ETF18.519.067.489.021.580.04
GVPGSE Systems,20190508A395.45285.09267.03267.0318.0618.06
GWBGreat Wester20190508A16.896.192.172.644.023.56
GWGHGWG Holdings20190508A464.48254.50221.01222.6033.4931.90
GWREGUIDEWIRE SO20190508A20.718.643.814.604.844.05
GWRSGlobal Water20190508A93.4368.4163.9364.584.483.82
GWWW.W. Grainge20190508A10.255.331.311.534.023.80
GWXSPDR S&P Int20190508ETF14.739.638.088.381.541.25
GXCSPDR S&P Chi20190508ETF6.0845.5345.4045.360.190.25
GXFGlobal X FTS20190508ETF318.88269.28203.09203.0966.1966.19
GXGGlobal X MSC20190508ETF21.6611.4610.1810.251.281.21
GYLDArrow Dow Jo20190508ETF112.9972.4472.2573.400.18-0.97
GYROGyrodyne, LL20190508A919.98273.38270.93276.582.45-3.20
HHyatt Hotels20190508A13.845.414.073.801.351.61
HAHawaiian Hol20190508A17.8812.504.476.058.036.45
HACKETFMG Prime20190508ETF11.438.282.913.405.364.88
HAEHaemonetics20190508A14.9510.566.297.374.283.19
HAFCHanmi Financ20190508A27.0730.066.636.9923.4323.06
HAINHain Celesti20190508A6.688.200.561.487.656.73
HALHalliburton20190508A3.856.424.234.302.202.13
HALLHallmark Fin20190508A183.2687.6164.0464.0223.5623.58
HALOHalozyme The20190508A31.1017.468.019.339.468.14
HAPVanEck Vecto20190508ETF30.3916.4416.9916.62-0.55-0.18
HARPHarpoon Ther20190508A276.30120.27117.86116.372.413.90
HASHasbro, Inc.20190508A6.445.342.282.973.062.37
HASIHANNON ARMST20190508A11.015.541.532.904.012.64
HAUDiShares Curr20190508ETF45.93
HAUZXtrackers In20190508ETF548.24369.64369.64369.640.000.00
HAWXiShares Curr20190508ETF22.6214.4312.8713.231.561.20
HAYNHaynes Inter20190508A139.0559.0738.0843.8620.9815.21
HBANHuntington B20190508A7.356.441.321.715.134.73
HBBHamilton Bea20190508A136.9666.5761.3664.225.212.35
HBCPHome Bancorp20190508A105.9233.0517.3019.5015.7513.55
HBIHanesbrands,20190508A6.085.553.393.392.162.16
HBIOHarvard Bios20190508A97.5760.0025.9126.6034.0933.41
HBMHudbay Miner20190508A17.7613.784.775.958.967.78
HBMDHoward Banco20190508A228.4697.4779.1873.8518.2923.62
HBNCHorizon Banc20190508A39.2614.442.363.9512.0810.49
HBPHuttig Build20190508A645.04202.78195.60198.037.184.75
HCAHCA Healthca20190508A6.103.421.021.682.401.75
HCACHennessy Cap20190508A52.380.000.000.000.000.00
HCAPHarvest Capi20190508A127.9086.9823.0463.2463.9423.75
HCCWarrior Met20190508A14.256.928.067.75-1.14-0.83
HCCHHL Acquisiti20190508A69.55
HCCIHeritage-Cry20190508A53.5838.417.709.8330.7128.58
HCFTHunt Compani20190508A87.2951.4149.2949.292.122.12
HCHCHC2 Holdings20190508A69.2645.8321.8126.3524.0219.48
HCIHCI Group, I20190508A39.4922.1811.7611.3710.4310.82
HCKTHackett Grou20190508A47.7024.307.7914.4016.519.90
HCSGHealthcare S20190508A10.2619.454.975.4314.4814.02
HDHome Depot,20190508A3.232.130.331.001.811.13
HDAWXtrackers MS20190508ETF26.3416.5615.3115.311.251.25
HDEFXtrackers MS20190508ETF31.104.794.794.790.000.00
HDGProShares He20190508ETF45.6434.4234.4234.420.000.00
HDGEAdvisorShare20190508ETF22.6218.529.1310.279.408.25
HDMVFirst Trust20190508ETF41.8234.8434.9634.84-0.120.00
HDSHD Supply Ho20190508A6.334.981.533.233.451.76
HDSNHudson Techn20190508A139.1084.0746.8443.8237.2340.25
HDViShares Core20190508ETF1.371.790.040.161.751.63
HEHawaiian Ele20190508A7.253.890.250.683.643.21
HEARTurtle Beach20190508A23.7412.385.155.977.246.42
HEBTHebron Techn20190508A1616.241083.03816.53849.22266.50233.81
HECOStrategy Sha20190508ETF10.845.625.415.410.210.21
HEDJWisdomTree E20190508ETF1.581.130.940.940.190.19
HEEMiShares Curr20190508ETF19.8615.4515.7816.00-0.33-0.55
HEESH&E Equipmen20190508A25.6718.174.925.9913.2512.19
HEFAiShares Curr20190508ETF3.431.910.681.081.230.84
HEIHEICO Corpor20190508A11.255.382.623.252.772.13
HEIAHEICO CORP C20190508A12.304.171.812.102.362.07
HELEHelen Of Tro20190508A22.017.772.182.755.605.02
HEPHolly Energy20190508A19.8610.175.355.474.814.70
HERDPacer Cash C20190508ETF34.9728.2328.2328.230.000.00
HESHess Corpora20190508A5.934.783.812.900.961.88
HESMHess Midstre20190508A59.1850.6649.2649.411.401.24
HEWCiShares Curr20190508ETF33.4527.9428.2627.94-0.320.00
HEWGiShares Curr20190508ETF4.682.68-0.620.083.302.60
HEWIiShares Curr20190508ETF14.169.609.609.600.000.00
HEWJiShares Curr20190508ETF3.373.740.400.693.343.05
HEWLiShares Curr20190508ETF12.48
HEWPiShares Curr20190508ETF26.609.239.239.230.000.00
HEWUiShares Curr20190508ETF27.5432.5428.3632.264.170.28
HEWWiShares Curr20190508ETF31.7923.9738.8729.96-14.90-5.99
HEWYiShares Curr20190508ETF55.1947.7899.79194.94-52.01-147.16
HEXOHEXO Corp.20190508A13.3711.345.755.845.605.50
HEZUiShares Curr20190508ETF3.453.360.941.822.421.54
HFBLHome Federal20190508A1530.72469.07469.07469.070.000.00
HFCHOLLYFRONTIE20190508A6.213.541.521.882.021.66
HFFGHF Foods Gro20190508A340.45216.47191.77195.3424.6921.13
HFWAHeritage Fin20190508A27.7621.229.4310.2411.7910.98
HFXIIQ 50 Percen20190508ETF28.1415.3714.9715.670.40-0.30
HFXJIQ 50 Percen20190508ETF36.0714.6323.9823.98-9.36-9.36
HGSHChina HGS Re20190508A267.55364.23364.23364.230.000.00
HGVHilton Grand20190508A7.595.270.391.604.883.69
HHCThe Howard H20190508A21.628.926.256.452.672.47
HHHHWealthbridge20190508A153.2610.1010.1010.100.000.00
HHSHarte-Hanks,20190508A118.4674.1742.2742.2731.9031.90
HIHillenbrand,20190508A19.648.023.454.004.574.03
HIBBHibbett Spor20190508A20.2314.245.946.858.307.40
HIGThe Hartford20190508A2.942.120.640.841.491.28
HIHOHighway Hold20190508A177.27161.39127.72127.7233.6733.67
HIIHuntington I20190508A12.444.832.432.962.411.88
HILHill Interna20190508A129.6569.7347.5247.5222.2022.21
HIPSGraniteShare20190508ETF30.5114.6412.1912.192.452.45
HIWHighwoods Pr20190508A12.424.693.263.451.431.24
HJLIHancock Jaff20190508A337.25162.2754.1854.39108.10107.89
HJPXiShares Curr20190508ETF29.3827.6025.7527.601.840.00
HLHecla Mining20190508A49.3233.1123.1423.269.979.86
HLFHerbalife Nu20190508A4.522.450.640.881.811.57
HLIHoulihan Lok20190508A28.1610.443.014.117.436.33
HLITHarmonic Inc20190508A26.3940.715.214.6135.5236.14
HLNEHamilton Lan20190508A35.4614.225.465.668.768.56
HLTHilton World20190508A4.734.663.923.640.741.03
HLXHelix Energy20190508A14.0911.894.635.467.266.43
HMHCHoughton Mif20190508A22.4312.087.796.264.295.69
HMLPHOEGH LNG PA20190508A30.4325.8515.8817.139.978.72
HMNHorace Mann20190508A24.7010.613.584.137.036.47
HMNFHMN Financia20190508A1135.46919.61934.63934.63-15.02-15.02
HMOPHartford Mun20190508ETF23.555.255.255.250.000.00
HMSTHomeStreet,20190508A28.6640.2820.6920.8819.5919.40
HMSYHMS Holdings20190508A15.8312.853.072.999.779.86
HMTVHemisphere M20190508A169.8086.7478.6584.468.092.28
HNDLStrategy Sha20190508ETF17.637.916.056.051.861.86
HNGRHanger Inc.20190508A31.1911.180.996.6010.194.58
HNIHNI Corporat20190508A20.709.922.092.567.837.39
HNNAHennessy Adv20190508A552.84151.97151.97151.970.000.00
HNRGHallador Ene20190508A39.3330.4811.6411.9918.8318.48
HOFTHooker Furni20190508A58.0348.3618.3516.7930.0131.57
HOGHarley-David20190508A7.114.663.583.351.081.31
HOLDAdvisorShare20190508ETF8.515.145.145.140.000.00
HOLIHollsys Auto20190508A17.7311.764.554.427.217.34
HOLXHologic Inc20190508A4.654.201.372.472.831.73
HOMBHome BancSha20190508A8.7517.181.613.0015.5814.19
HOMEAt Home Grou20190508A12.357.782.111.895.675.85
HOMZHoya Capital20190508ETF21.2819.2817.8418.701.440.58
HONHoneywell In20190508A2.531.280.040.281.231.00
HONEHarborOne Ba20190508A14.778.175.115.573.062.59
HOOKHOOKIPA Phar20190508A43.7631.344.474.8826.8726.46
HOPEHope Bancorp20190508A9.046.052.222.063.833.99
HOTHHoth Therape20190508A725.37531.63531.63531.630.000.00
HOVHovnanian En20190508A69.0834.5319.1720.3715.3514.15
HPHelmerich &20190508A9.176.083.644.082.442.00
HPEHewlett Pack20190508A6.685.541.111.514.434.02
HPPHudson Pacif20190508A7.434.382.132.052.252.34
HPQHP Inc.20190508A5.224.382.102.232.282.15
HPRHighPoint Re20190508A42.7123.1714.8014.998.378.18
HQYHealthEquity20190508A26.386.660.011.196.655.46
HRHealthcare R20190508A7.514.061.031.463.032.60
HRBH&R Block, I20190508A4.303.381.701.961.671.42
HRCHILL-ROM HOL20190508A17.246.503.754.202.742.30
HRIHerc Holding20190508A29.9012.274.115.308.166.97
HRLHormel Foods20190508A3.432.520.991.221.541.31
HROWHarrow Healt20190508A138.7166.0346.3849.5119.6416.52
HRTGHERITAGE INS20190508A32.9112.305.387.636.924.68
HRTXHeron Therap20190508A15.308.130.923.127.215.01
HRZNHorizon Tech20190508A23.1022.6519.2920.313.352.34
HSCHarsco Corpo20190508A19.286.123.303.092.813.04
HSCZiShares Curr20190508ETF14.8514.3312.8913.631.440.70
HSDTHelius Medic20190508A125.5274.1359.0560.3315.0713.80
HSICHenry Schein20190508A6.493.351.161.572.191.78
HSIIHeidrick & S20190508A35.0614.196.227.487.976.70
HSKAHeska Corp20190508A61.9731.7620.6221.4311.1410.33
HSONHudson Globa20190508A245.56212.59196.66208.7615.933.84
HSPXGlobal X S&P20190508ETF41.6625.8226.2618.48-0.447.34
HSRTHartford Sho20190508ETF110.6183.9083.9083.900.000.00
HSTHost Hotels20190508A5.294.472.582.261.902.21
HSTMHealthStream20190508A53.4418.045.456.3612.5911.68
HSYThe Hershey20190508A4.142.150.530.641.621.51
HTHersha Hospi20190508A13.676.281.752.124.574.19
HTAHEALTHCARE T20190508A4.383.140.901.072.242.07
HTABHartford Sch20190508ETF120.6366.6066.6066.600.000.00
HTBIHomeTrust Ba20190508A98.0936.0634.6334.741.431.32
HTBKHeritage Com20190508A20.0672.611.937.5770.6865.04
HTBXHeat Biologi20190508A105.8158.8553.8553.855.015.01
HTGCHercules Cap20190508A9.186.653.203.413.453.24
HTGMHTG Molecula20190508A86.4361.4937.8843.7823.6017.70
HTHHILLTOP HOLD20190508A11.936.152.302.813.853.34
HTLDHeartland Ex20190508A16.257.550.551.097.006.45
HTLFHeartland Fi20190508A40.1813.423.644.819.788.61
HTRBHartford Tot20190508ETF50.006.966.966.960.000.00
HTUSHull Tactica20190508ETF43.8824.4624.4624.460.000.00
HTZHertz Global20190508A7.786.411.402.005.014.41
HUBBHubbell Inco20190508A15.415.993.213.052.782.94
HUBGHUB Group In20190508A26.297.262.733.174.534.09
HUBSHUBSPOT, INC20190508A23.0713.889.069.154.834.74
HUDHudson Ltd.20190508A44.5217.449.9311.997.515.45
HUMHumana Inc.20190508A10.154.411.972.072.432.33
HUNHuntsman Cor20190508A5.664.830.761.764.063.06
HURCHurco Cos In20190508A229.3167.3145.9758.9521.348.36
HURNHuron Consul20190508A44.2320.433.197.4617.2412.97
HUSAHouston Amer20190508A48.14142.71148.10145.35-5.39-2.65
HUSEStrategy Sha20190508ETF29.6025.9625.9625.960.000.00
HUSVFirst Trust20190508ETF9.474.132.732.691.401.44
HVBCHV Bancorp,20190508A371.56114.98114.98114.980.000.00
HVTHaverty Furn20190508A21.0113.185.876.717.316.47
HVTAHaverty Furn20190508A294.69315.05-211.01-211.01526.06526.06
HWBKHawthorn Ban20190508A154.8291.3988.3190.323.081.06
HWCHancock Whit20190508A13.136.531.561.454.965.08
HWCCHouston Wire20190508A165.4757.4030.5530.5526.8626.86
HWKNHawkins Inc20190508A293.91103.52103.82103.96-0.30-0.44
HXLHexcel Corpo20190508A13.535.182.132.133.053.05
HYHYSTER-YALE20190508A59.6226.789.1713.0317.6113.75
HYDVanEck Vecto20190508ETF1.741.641.251.190.400.46
HYDBiShares Edge20190508ETF16.2612.049.379.852.682.19
HYDWXtrackers Lo20190508ETF11.68
HYEMVanEck Vecto20190508ETF28.4111.2511.0514.310.20-3.06
HYGiShares iBox20190508ETF1.162.311.892.000.440.34
HYGHiShares Inte20190508ETF7.544.545.735.31-1.19-0.78
HYGVFlexShares H20190508ETF16.5714.8814.0414.040.830.84
HYHGProShares Hi20190508ETF36.3722.9512.9513.319.999.64
HYIHXtrackers Hi20190508ETF192.0563.9163.9163.910.000.00
HYLBXtrackers US20190508ETF2.415.644.548.021.10-2.37
HYLDHigh Yield E20190508ETF26.829.307.548.161.751.14
HYLSFirst Trust20190508ETF5.155.104.044.241.050.85
HYLVIQ S&P High20190508ETF17.638.428.428.420.000.00
HYMBSPDR Nuveen20190508ETF4.973.503.563.48-0.060.02
HYNDWisdomTree T20190508ETF106.4335.3430.8130.814.534.53
HYREHyreCar Inc.20190508A72.5551.4637.5239.2913.9412.17
HYSPIMCO 0-5 Ye20190508ETF2.812.001.621.610.380.39
HYUPXtrackers Hi20190508ETF12.6914.4814.4814.480.000.00
HYXEiShares iBox20190508ETF20.6914.5312.6214.521.910.01
HYXUiShares Glob20190508ETF18.8517.5017.5017.500.000.00
HYZDWisdomTree T20190508ETF43.7910.609.4311.201.17-0.60
HZNHorizon Glob20190508A115.3777.1234.2935.2042.8441.92
HZNPHorizon Ther20190508A17.248.993.073.605.935.39
HZOMarineMax, I20190508A23.368.775.455.393.323.38
IINTELSAT S.20190508A11.857.542.092.585.454.97
IACIAC/InterAct20190508A18.2510.426.157.424.273.00
IAGIAMGold Corp20190508A41.2238.3523.9028.0914.4410.22
IAGGiShares Core20190508ETF4.543.693.363.450.330.24
IAIiShares U.S.20190508ETF7.796.576.466.040.120.53
IAKiShares U.S.20190508ETF9.789.476.676.952.802.52
IATiShares U.S.20190508ETF3.192.740.891.161.851.59
IAUFiShares Gold20190508ETF30.1636.6536.6536.650.000.00
IBBiShares Nasd20190508ETF4.693.311.211.682.111.63
IBCEiShares iBon20190508ETF30.977.087.087.080.000.00
IBCPIndependent20190508A26.0817.867.848.5810.029.28
IBDInspire Corp20190508ETF63.9241.1638.3040.672.850.48
IBDDiShares iBon20190508ETF30.4723.4823.2023.200.290.29
IBDLiShares iBon20190508ETF5.202.632.261.910.370.73
IBDMiShares iBon20190508ETF4.121.791.711.740.080.05
IBDNiShares iBon20190508ETF6.534.924.524.250.390.67
IBDOiShares iBon20190508ETF5.112.632.042.280.590.35
IBDPiShares iBon20190508ETF4.483.352.802.850.550.50
IBDQiShares iBon20190508ETF7.955.295.045.000.250.29
IBDRiShares iBon20190508ETF9.758.409.887.89-1.480.51
IBDSiShares iBon20190508ETF13.145.204.414.720.790.48
IBDTiShares iBon20190508ETF24.5819.8218.6320.181.19-0.36
IBIOiBio, Inc.20190508A751.92328.25251.98251.9876.2776.27
IBKCIBERIABANK C20190508A15.145.391.391.734.003.66
IBKRInteractive20190508A19.569.515.325.394.194.12
IBMInternationa20190508A2.372.381.481.200.901.18
IBMIiShares iBon20190508ETF10.006.826.826.820.000.00
IBMJiShares iBon20190508ETF7.836.846.846.840.000.00
IBMKiShares iBon20190508ETF11.937.257.257.250.000.00
IBMLiShares iBon20190508ETF8.203.612.813.200.800.40
IBMMiShares iBon20190508ETF8.784.183.944.110.240.06
IBMNiShares iBon20190508ETF6.975.312.372.822.942.49
IBMOiShares iBon20190508ETF12.150.210.210.260.00-0.04
IBMPiShares iBon20190508ETF16.424.264.264.260.000.00
IBMQiShares iBon20190508ETF13.568.218.218.210.000.00
IBNDSPDR Bloombe20190508ETF32.4322.2921.5821.580.710.71
IBOCInternationa20190508A20.498.44-0.060.748.507.70
IBPINSTALLED BU20190508A31.1111.19-0.130.7211.3210.46
IBTXIndependent20190508A20.6918.273.594.0814.6814.19
IBUYAmplify Onli20190508ETF14.4022.4920.9423.421.54-0.94
ICADIcad Inc20190508A190.39267.0788.73217.78178.3349.28
ICBKCounty Banco20190508A294.55112.2179.89107.0432.335.18
ICCCImmucell Cor20190508A691.00453.09453.09453.090.000.00
ICCHICC Holdings20190508A134.61258.08258.08258.080.000.00
ICDIndependence20190508A92.6242.6337.7538.634.873.99
ICEIntercontine20190508A3.072.011.201.190.820.82
ICFiShares Cohe20190508ETF4.7711.860.982.7910.889.07
ICFIICF Internat20190508A32.3011.266.516.764.754.50
ICHRIchor Holdin20190508A31.6932.8815.7819.6117.1113.28
ICLIsrael Chemi20190508A33.9124.9010.3414.0614.5610.84
ICLNiShares Glob20190508ETF17.9218.9813.6114.105.374.88