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 Avg20190509A8.505.912.272.853.643.06
ETF_AvgVW ETF Avg20190509ETF2.143.582.452.321.141.03
ETN_AvgVW ETN Avg20190509ETN15.7314.8912.9912.821.902.07
AAgilent Tech20190509A4.162.880.841.582.041.30
AAAlcoa Corpor20190509A6.364.591.341.853.252.74
AAAUPerth Mint P20190509ETF7.8012.3112.2812.280.020.02
AADRAdvisorShare20190509ETF34.3813.7913.4513.280.340.52
AALAmerican Air20190509A3.575.381.432.063.963.33
AAMCAltisource A20190509A726.63515.94444.19467.3471.8248.67
AAMEAtlantic Ame20190509A659.56
AANAaron's, Inc20190509A18.335.952.933.803.022.15
AAOIApplied Opto20190509A21.2122.68-0.495.6323.1617.05
AAONAaon Inc20190509A29.459.791.061.438.738.36
AAPADVANCE AUTO20190509A8.323.431.181.712.261.72
AAPLApple Inc.20190509A1.351.32-1.46-0.022.781.35
AATAMERICAN ASS20190509A22.229.324.114.545.214.78
AAUAlmaden Mine20190509A87.6179.6465.4569.9314.199.72
AAWWAtlas Air Wo20190509A25.5210.622.193.768.436.86
AAXJiShares MSCI20190509ETF1.564.262.502.951.761.32
AAXNAxon Enterpr20190509A22.5317.595.705.4711.9012.12
ABAllianceBern20190509A17.777.913.024.484.883.43
ABBVABBVIE INC.20190509A3.013.09-0.380.613.462.47
ABCAmerisourceB20190509A6.275.441.593.153.852.28
ABCBAmeris Banco20190509A18.2110.564.204.786.365.78
ABEOAbeona Thera20190509A36.9223.297.8814.1215.419.16
ABGAsbury Autom20190509A35.7012.888.199.844.693.05
ABIOARCA biophar20190509A119.6871.8325.4843.1546.3428.68
ABMABM Industri20190509A17.836.752.832.973.923.78
ABMDAbiomed Inc20190509A15.019.463.604.595.864.86
ABRArbor Realty20190509A8.407.333.934.493.402.84
ABTAbbott Labor20190509A3.151.99-0.38-0.482.382.47
ABTXAllegiance B20190509A49.8224.3011.3114.9412.999.36
ABUSArbutus Biop20190509A92.6454.0540.0940.6114.0213.44
ACAssociated C20190509A276.23152.57177.16169.27-24.59-16.70
ACAArcosa, Inc.20190509A34.6016.048.6710.027.376.02
ACADAcadia Pharm20190509A27.8623.316.628.0116.6915.29
ACAMAcamar Partn20190509A304.57101.27101.27101.270.000.00
ACBAurora Canna20190509A11.8811.527.497.944.023.58
ACBIAtlantic Cap20190509A27.869.37-0.340.169.719.21
ACCAmerican Cam20190509A10.476.542.254.344.292.20
ACCOAcco Brands20190509A15.629.733.784.335.955.40
ACERAcer Therape20190509A140.8983.8062.4872.1821.3211.62
ACESALPS Clean E20190509ETF35.2562.4654.2262.468.240.00
ACGLArch Capital20190509A5.358.861.261.987.606.88
ACHCAcadia Healt20190509A12.217.653.543.464.114.19
ACHVAchieve Life20190509A155.55133.1780.1076.7853.0756.39
ACIAAcacia Commu20190509A25.7723.126.147.1316.9815.99
ACIUAC Immune SA20190509A48.4335.459.3810.5626.0724.90
ACIWACI Worldwid20190509A24.5317.2415.2715.811.971.43
ACLSAxcelis Tech20190509A18.3815.55-0.39-4.1115.9419.66
ACMAecom20190509A10.168.118.346.42-0.241.68
ACMRACM Research20190509A112.83113.2022.8636.7190.3476.49
ACNAccenture PL20190509A4.202.350.870.981.481.37
ACNBACNB Corp20190509A193.6965.7763.6563.652.132.13
ACORAcorda Thera20190509A19.1512.125.214.806.917.32
ACREAres Commerc20190509A8.0210.117.758.142.361.97
ACRSAclaris Ther20190509A49.0226.867.798.9319.0817.94
ACRXAcelRx Pharm20190509A34.5733.528.6812.5424.8420.96
ACSGXtrackers MS20190509ETF34.5634.9434.9434.940.000.00
ACSIAmerican Cus20190509ETF13.609.298.019.931.28-0.64
ACSTAcasti Pharm20190509A123.07119.9394.0897.3225.8522.61
ACTAdvisorShare20190509ETF35.8815.4716.8515.67-1.38-0.21
ACTGAcacia Resea20190509A60.9545.3923.7625.6621.6319.73
ACUAcme United20190509A204.31117.8974.8474.0243.0443.87
ACWFiShares Edge20190509ETF22.1410.3412.3510.43-2.01-0.10
ACWIiShares MSCI20190509ETF1.401.33-0.31-0.151.641.48
ACWViShares Edge20190509ETF5.492.992.062.330.940.66
ACWXiShares MSCI20190509ETF2.201.87-0.240.092.111.78
ACYAeroCentury20190509A601.66
ADBEAdobe Inc.20190509A5.264.141.111.583.032.55
ADCAgree Realty20190509A17.778.971.782.437.206.54
ADESAdvanced Emi20190509A27.3314.793.702.6811.0912.11
ADIAnalog Devic20190509A4.103.172.982.470.190.70
ADILAdial Pharma20190509A146.54139.2152.9852.9886.2386.23
ADMArcher Danie20190509A2.692.751.141.671.611.08
ADMAADMA Biologi20190509A48.5637.0434.3432.222.704.82
ADMPAdamis Pharm20190509A88.9580.8149.9166.1030.9014.71
ADMSAdamas Pharm20190509A28.6819.677.648.2312.0311.45
ADNTAdient plc O20190509A11.519.864.665.365.214.51
ADPAutomatic Da20190509A4.545.331.522.473.802.86
ADREInvesco BLDR20190509ETF40.5034.0726.0626.238.017.84
ADROAduro Biotec20190509A29.9721.5811.4313.4210.148.15
ADSAlliance Dat20190509A11.264.231.602.142.632.10
ADSKAutodesk Inc20190509A7.036.272.031.924.244.35
ADSWAdvanced Dis20190509A3.282.512.322.400.190.11
ADTADT Inc.20190509A16.5612.724.776.037.976.64
ADTNAdtran Inc20190509A16.0616.483.383.9313.1012.55
ADUSAddus HomeCa20190509A56.9123.8611.6813.9312.189.93
ADVMAdverum Biot20190509A67.3240.981.746.5739.2434.41
ADXSAdvaxis, Inc20190509A84.1660.9928.9428.2632.0532.73
AEAdams Resour20190509A164.52106.0215.8820.9890.1485.04
AEEAmeren Corpo20190509A4.112.120.640.661.481.46
AEGNAegion Corp20190509A23.5012.505.246.047.266.46
AEHRAehr Test Sy20190509A176.54158.55142.74142.2715.8216.28
AEISAdvanced Ene20190509A31.7015.568.289.147.286.41
AELAmerican Equ20190509A16.146.963.023.793.943.17
AEMAgnico Eagle20190509A2.892.520.730.831.791.69
AEMDAETHLON MEDI20190509A304.93354.17367.15345.50-12.988.67
AEOAmerican Eag20190509A6.307.363.974.223.393.15
AEPAmerican Ele20190509A1.721.810.470.641.341.17
AERAercap Holdi20190509A7.823.020.891.832.131.19
AERIAerie Pharma20190509A24.5248.3424.1540.6624.197.68
AESAES Corporat20190509A6.246.484.034.702.451.79
AEYADDvantage T20190509A408.56381.57327.24327.2454.3354.33
AEYEAudioEye, In20190509A354.10164.8774.5776.9390.3087.94
AEZSAeterna Zent20190509A57.5658.0240.4336.4117.5921.61
AFCAllied Capit20190509A27.3422.1421.7321.730.410.41
AFGAmerican Fin20190509A13.154.791.181.503.603.29
AFHAtlas Financ20190509A77.8189.1083.5784.835.534.26
AFIArmstrong Fl20190509A24.7614.304.715.669.598.64
AFIFAnfield Univ20190509ETF29.9916.9916.9916.990.000.00
AFINAmerican Fin20190509A32.5734.6913.3116.3721.3818.32
AFKVanEck Vecto20190509ETF86.8281.0563.4353.8917.6227.15
AFLAflac Inc.20190509A2.102.400.511.071.891.32
AFMDAffimed N.V.20190509A33.3128.669.0210.1519.6418.51
AFTYPacer CSOP F20190509ETF30.5766.1276.4264.42-10.301.71
AGFIRST MAJEST20190509A16.8913.871.502.0612.3511.79
AGCOAGCO Corpora20190509A8.374.312.952.201.362.11
AGEAgeX Therape20190509A81.6171.3768.4568.582.922.79
AGENAgenus Inc.20190509A39.3035.7713.2214.7722.5521.00
AGFSAgroFresh So20190509A80.4651.6735.7838.9115.8912.76
AGGiShares Core20190509ETF0.920.620.310.390.310.23
AGGPIQ Enhanced20190509ETF12.529.186.348.882.840.30
AGGYWisdomTree Y20190509ETF7.134.934.784.780.140.14
AGIAlamos Gold20190509A21.7517.556.848.4910.699.04
AGIOAgios Pharma20190509A33.0511.369.068.352.313.01
AGLEAeglea BioTh20190509A70.4545.2622.1520.1323.1125.13
AGMFederal Agri20190509A102.2750.6639.7340.7410.939.93
AGMAFederal Agri20190509A393.38167.76135.45135.4532.3132.31
AGMHAGM Group Ho20190509A304.08253.80185.40212.1268.4041.68
AGNAllergan plc20190509A5.703.321.091.622.231.70
AGNCAGNC Investm20190509A5.754.901.781.653.113.24
AGNDWisdomTree T20190509ETF73.6617.1817.0017.000.170.17
AGOAssured Guar20190509A8.545.672.432.083.243.59
AGRAvangrid, In20190509A6.113.71-0.720.864.432.85
AGROADECOAGRO S.20190509A27.1516.404.754.9111.6411.49
AGRXAgile Therap20190509A113.61179.5799.77105.9479.8073.63
AGSPlayAGS, Inc20190509A39.2226.14-0.8913.7527.0612.40
AGTiShares MSCI20190509ETF29.8938.6541.2739.39-2.62-0.74
AGTCApplied Gene20190509A127.7969.5447.5648.6021.9820.94
AGXArgan, Inc20190509A42.8513.067.607.735.465.33
AGYSAgilysys, In20190509A31.7020.713.121.5317.5919.18
AGZiShares Agen20190509ETF4.593.033.073.07-0.05-0.04
AGZDWisdomTree T20190509ETF31.5911.4011.6110.94-0.220.46
AHCA.H. Belo Co20190509A84.57148.31118.55119.5729.7628.74
AHHArmada Hoffl20190509A15.577.012.352.714.664.30
AHPIAllied Healt20190509A154.23227.28206.45202.9920.8324.29
AHTAshford Hosp20190509A19.7018.3211.7012.276.636.06
AIArlington As20190509A13.8110.707.247.433.463.26
AIAiShares Asia20190509ETF16.6616.4812.2914.934.191.55
AIEQAI Powered E20190509ETF30.8921.0920.9720.250.120.84
AIGAmerican Int20190509A2.272.591.862.110.720.48
AIHSSenmiao Tech20190509A190.41108.6931.9881.7376.7226.97
AIIQAI Powered I20190509ETF37.1658.4958.4958.490.000.00
AIMCAltra Indust20190509A18.5523.654.164.1719.4819.48
AIMTAimmune Ther20190509A31.4824.2711.5912.7512.6711.52
AINAlbany Inter20190509A36.1015.007.029.467.985.54
AINCAshford Inc.20190509A109.0740.9522.6438.0918.302.85
AINVApollo Inves20190509A11.107.970.801.067.176.92
AIQGlobal X Fut20190509ETF49.48208.38184.67172.2423.7036.14
AIRAAR Corp.20190509A24.318.904.824.314.084.58
AIRGAirgain, Inc20190509A67.6751.7131.8331.2719.8820.44
AIRIAir Industri20190509A190.4970.1018.7618.7651.3451.34
AIRRFirst Trust20190509ETF31.6750.9151.2851.24-0.37-0.33
AIRTAir T Inc20190509A711.06
AITApplied Indu20190509A28.4610.022.693.307.336.73
AIVApartment In20190509A3.741.920.370.601.541.32
AIZAssurant, In20190509A7.313.270.951.312.321.97
AJGArthur J. Ga20190509A4.312.080.260.441.821.64
AJRDAerojet Rock20190509A13.535.973.343.752.632.22
AJXGreat Ajax C20190509A25.6514.199.9011.134.293.06
AKAMAkamai Techn20190509A4.734.290.22-0.064.074.36
AKBAAkebia Thera20190509A37.2621.379.919.6211.4611.75
AKCAAkcea Therap20190509A55.5832.094.7616.6127.3315.48
AKERAkers Biosci20190509A179.29189.99139.24139.4850.7550.51
AKGAsanko Gold20190509A89.26254.40241.45241.7412.9512.66
AKRAcadia Realt20190509A15.0110.301.802.298.508.01
AKRXAkorn, Inc.20190509A24.0022.1115.9411.136.1710.98
AKTSAKOUSTIS TEC20190509A40.0130.2814.9214.1615.3616.12
ALAir Lease Co20190509A11.198.202.746.005.452.19
ALBAlbemarle Co20190509A9.748.632.122.776.515.86
ALBOAlbireo Phar20190509A201.08149.84101.88102.2547.9647.59
ALCAlcon Inc. O20190509A5.873.160.651.402.511.76
ALCOAlico Inc20190509A56.6824.4920.9922.143.502.34
ALDXAldeyra Ther20190509A64.0438.3313.9713.9624.3624.37
ALEALLETE, Inc.20190509A20.314.971.491.273.493.71
ALECAlector, Inc20190509A197.2288.3650.2957.7338.0730.63
ALEXAlexander &20190509A14.306.691.892.264.794.43
ALFAAlphaClone A20190509ETF25.7420.1119.1717.910.942.20
ALGAlamo Group,20190509A65.6628.3014.5217.0513.7811.24
ALGNAlign Techno20190509A12.868.343.543.974.804.37
ALGRAllegro Merg20190509A50.2417.5150.0650.06-32.55-32.55
ALGTAllegiant Tr20190509A31.6013.273.954.099.319.17
ALIMAlimera Scie20190509A289.70134.50138.13126.28-3.638.22
ALJJALJ Regional20190509A379.06344.04344.04344.040.000.00
ALKAlaska Air G20190509A6.233.711.001.602.712.11
ALKSAlkermes Inc20190509A14.5710.884.124.516.766.38
ALLThe Allstate20190509A3.952.060.710.701.351.37
ALLEAllegion Pub20190509A6.925.132.823.202.301.93
ALLKAllakos Inc.20190509A112.2529.3118.2520.4310.478.16
ALLOAllogene The20190509A39.3612.7610.578.532.184.22
ALLTAllot Ltd. O20190509A81.8586.3835.1236.4251.2649.96
ALLYAlly Financi20190509A3.622.901.081.231.821.66
ALNAAllena Pharm20190509A162.1882.0152.8754.4729.1427.54
ALNYAlnylam Phar20190509A20.418.904.604.164.304.75
ALOAlio Gold In20190509A214.09102.0164.0785.1637.9416.85
ALOTAstroNova, I20190509A82.1936.2329.3633.066.873.18
ALPNAlpine Immun20190509A424.51196.94196.94196.940.000.00
ALRMAlarm.com Ho20190509A21.177.653.684.203.963.44
ALRNAileron Ther20190509A280.39175.93159.39164.4816.5411.45
ALSKAlaska Commu20190509A150.08155.98145.87145.4210.1210.56
ALSNALLISON TRAN20190509A8.583.641.071.152.562.49
ALTAltimmune, I20190509A74.6648.2029.9423.0518.2725.15
ALTMAltus Midstr20190509A65.8022.8022.6025.670.20-2.87
ALTRAltair Engin20190509A51.9721.1311.3610.409.7710.74
ALTSProShares Mo20190509ETF31.4236.2925.7536.2910.540.00
ALTYGlobal X Sup20190509ETF68.8028.4020.8821.377.527.03
ALVAutoliv, Inc20190509A10.564.711.101.423.603.29
ALXNAlexion Phar20190509A9.916.813.734.243.082.57
ALYAAlithya Grou20190509A110.8873.39-6.6510.0480.0463.35
AMAntero Midst20190509A8.867.843.253.664.594.18
AMAGAMAG Pharmac20190509A23.9713.747.568.306.185.44
AMALAmalgamated20190509A140.9373.7171.9572.041.761.67
AMATApplied Mate20190509A2.824.726.043.48-1.311.26
AMBAAmbarella, I20190509A22.4716.1714.168.302.017.88
AMBCAmbac Financ20190509A18.7612.295.865.676.426.61
AMCAMC ENTERTAI20190509A9.967.801.472.176.345.63
AMCAiShares Russ20190509ETF31.2429.9327.5627.562.372.37
AMCIAMCI Acquisi20190509A84.05
AMCXAMC Networks20190509A13.5221.654.454.1117.2117.55
AMDAdvanced Mic20190509A3.734.102.180.981.923.12
AMEAmetek, Inc.20190509A6.374.190.982.393.211.80
AMEDAmedisys Inc20190509A26.7311.668.698.762.962.90
AMEHApollo Medic20190509A127.0859.9247.1252.1412.807.78
AMGAffiliated M20190509A9.814.551.502.283.052.27
AMGNAmgen Inc20190509A4.242.900.851.172.051.73
AMHAMERICAN HOM20190509A4.389.006.626.742.392.27
AMJJP Morgan Al20190509ETN4.393.582.042.441.521.14
AMKRAmkor Techno20190509A13.9611.031.21-0.059.8211.07
AMLPAlerian MLP20190509ETF10.468.545.915.762.632.78
AMNAMN Healthca20190509A16.327.853.794.154.063.70
AMNBAmerican Nat20190509A151.1677.2063.7263.6813.4813.52
AMOTAllied Motio20190509A87.3944.5713.9115.9030.6628.67
AMPAmeriprise F20190509A8.304.151.872.292.381.86
AMPEAmpio Pharma20190509A141.28130.19109.56113.5620.6316.63
AMPHAmphastar Ph20190509A37.8231.6914.4814.1217.2017.57
AMRBAmerican Riv20190509A420.74399.58399.58399.580.000.00
AMRCAmeresco, In20190509A24.7412.332.883.209.459.13
AMRHAmeri Holdin20190509A127.41120.43107.23106.7613.2113.68
AMRKA-Mark Preci20190509A231.3493.5273.6479.9319.8813.59
AMRSAmyris Inc.20190509A23.5723.116.327.2116.8115.92
AMRXAmneal Pharm20190509A21.8312.871.666.2711.216.60
AMSAmerican Sha20190509A188.15359.55357.53357.532.022.02
AMSCAmerican Sup20190509A31.7021.726.246.8915.4714.83
AMSFAMERISAFE, I20190509A40.2419.5211.2611.428.258.10
AMSWAAmerican Sof20190509A45.0571.74-14.199.2885.9362.47
AMTAmerican Tow20190509A4.472.800.580.902.221.89
AMTBAmerant Banc20190509A274.2898.5982.6189.9715.988.62
AMTBBAmerant Banc20190509A942.02364.81364.81364.810.000.00
AMTDTD Ameritrad20190509A4.916.691.071.295.625.40
AMTXAemetis, Inc20190509A225.77229.32150.69157.0178.6372.31
AMUETRACS Aleri20190509ETN14.608.078.487.00-0.421.06
AMUBETRACS Aleri20190509ETN52.53
AMWDAmerican Woo20190509A46.3119.6012.4314.327.175.28
AMZAInfraCap MLP20190509ETF18.1022.4212.4815.039.957.40
AMZNAmazon.Com I20190509A3.722.15-0.110.382.261.77
ANAutoNation,20190509A9.995.632.732.862.902.77
ANABAnaptysBio,20190509A54.4227.469.5812.8917.8814.57
ANATAmerican Nat20190509A68.2826.0612.9513.7113.0812.29
ANDAAndina Acqui20190509A21.08
ANDEAndersons In20190509A32.0215.532.634.4612.9011.06
ANETArista Netwo20190509A9.704.782.162.502.622.28
ANFAbercrombie20190509A9.396.653.824.602.842.06
ANGIANGI Homeser20190509A13.4322.1715.3513.126.829.08
ANGLVanEck Vecto20190509ETF8.8817.9912.2512.755.745.24
ANGOAngioDynamic20190509A33.8919.514.758.6214.7610.89
ANHAnworth Mort20190509A24.2421.0928.3028.30-7.21-7.21
ANIKAnika Therap20190509A62.2117.287.478.609.818.68
ANIPANI Pharmace20190509A113.4747.4038.3143.169.094.24
ANIXAnixa Biosci20190509A68.9831.3022.1025.309.206.00
ANSSAnsys Inc20190509A10.445.041.091.703.953.35
ANTMANTHEM, INC.20190509A7.734.151.611.942.542.21
ANYSphere 3D Co20190509A174.64141.32124.98128.1816.3413.14
AOAiShares Core20190509ETF12.3115.3312.9614.082.361.25
AOBCAmerican Out20190509A12.8110.36-0.141.0110.509.35
AOKiShares Core20190509ETF12.528.885.455.553.433.34
AOMiShares Core20190509ETF12.1712.1010.5412.211.56-0.11
AONAon plc Clas20190509A5.863.161.251.441.911.71
AORiShares Core20190509ETF12.716.055.375.510.680.54
AOSA.O. Smith C20190509A6.343.272.262.301.020.97
AOSLAlpha and Om20190509A61.3458.87-14.21-12.9373.0971.80
APAmpco-Pittsb20190509A147.08112.9498.36106.4714.576.47
APAApache Corpo20190509A4.113.450.780.952.672.50
APAMARTISAN PART20190509A12.926.343.444.272.902.07
APDAir Products20190509A6.094.061.461.692.602.36
APDNApplied DNA20190509A256.84244.32232.35234.6811.979.64
APEIAmerican Pub20190509A41.4342.347.376.9434.9735.40
APENApollo Endos20190509A244.63108.6547.4854.9561.1653.70
APHAmphenol Cor20190509A4.932.930.241.362.691.57
APHAAphria Inc.20190509A14.8313.588.349.005.244.58
APLEApple Hospit20190509A9.406.052.322.543.743.53
APLSApellis Phar20190509A40.5842.2712.3013.4729.9728.80
APMAptorum Grou20190509A837.481140.451105.951105.9534.5034.50
APOApollo Globa20190509A10.414.900.620.964.283.94
APOGApogee Enter20190509A20.0613.602.222.6811.3810.92
APPFAppFolio, In20190509A31.6913.738.779.834.973.90
APPNAppian Corpo20190509A21.1510.451.672.488.797.97
APPSDigital Turb20190509A30.2830.43-15.168.5145.6021.92
APRNBlue Apron H20190509A54.3874.7745.2754.9929.5019.78
APTAlpha Pro Te20190509A96.9070.1846.1349.1124.0521.06
APTOAptose Biosc20190509A64.1155.2316.8320.5438.4034.69
APTSPreferred Ap20190509A20.7013.745.927.217.826.53
APTVAptiv PLC20190509A6.792.800.850.701.952.10
APTXAptinyx Inc.20190509A91.6658.6214.5723.2544.0535.37
APVOAptevo Thera20190509A99.83105.9990.8692.4315.1413.57
APWCAsia Pacific20190509A398.6553.9453.9453.940.000.00
APYApergy Corpo20190509A44.1313.388.949.494.443.89
APYXApyx Medical20190509A111.5074.0014.0915.7559.9158.25
AQBAquaBounty T20190509A69.6450.4242.8442.847.587.58
AQMSAqua Metals,20190509A73.9744.4014.6615.7129.7328.68
AQNAlgonquin Po20190509A10.048.132.062.266.065.87
AQSTAquestive Th20190509A100.2971.3643.5651.2327.8020.13
AQUAEvoqua Water20190509A12.056.441.531.624.914.82
ARANTERO RESOU20190509A12.7611.545.085.526.466.02
ARAAmerican Ren20190509A61.9834.8512.839.5822.0225.26
ARAVAravive, Inc20190509A532.81300.08177.86181.03122.23119.06
ARAYAccuray Inco20190509A29.2225.318.2911.7617.0213.55
ARCARC Document20190509A74.3976.1059.8466.2216.269.88
ARCBArcBest Corp20190509A26.1914.363.683.9210.6810.44
ARCCAres Capital20190509A5.858.232.472.655.795.60
ARCEArco Platfor20190509A303.4198.3664.8575.8533.5122.51
ARCHArch Coal, I20190509A27.8510.155.226.134.934.02
ARCOARCOS DORADO20190509A33.1313.562.333.3311.2310.23
ARCTArcturus The20190509A158.94111.4428.8561.6182.5949.83
ARDArdagh Group20190509A43.8422.612.608.7420.0113.87
ARDSAridis Pharm20190509A1430.96365.07365.07365.070.000.00
ARDXArdelyx, Inc20190509A83.6258.5542.3047.8616.2510.69
AREAlexandria R20190509A8.243.660.951.562.712.10
ARECAMERICAN RES20190509A519.40490.84171.37171.37319.47319.47
ARESAres Managem20190509A8.824.590.901.683.692.91
ARGOArgo Group I20190509A27.6710.743.935.476.815.27
ARGTGlobal X MSC20190509ETF29.6518.8418.3517.230.491.62
ARKFARK Fintech20190509ETF18.1729.7023.7828.125.921.58
ARKGARK Genomic20190509ETF17.8517.339.7011.787.635.55
ARKKARK Innovati20190509ETF10.039.875.837.504.042.37
ARKQARK Autonomo20190509ETF15.4912.6212.8312.33-0.210.29
ARKRArk Restaura20190509A381.99161.47263.79263.79-102.32-102.32
ARKWARK Next Gen20190509ETF9.5811.159.778.591.382.56
ARLAmerican Rea20190509A313.43275.8998.0098.00177.89177.89
ARLOArlo Technol20190509A27.4726.317.889.9018.4216.40
ARLPAlliance Res20190509A8.888.913.624.205.294.72
ARMKARAMARK20190509A5.054.302.773.071.541.23
ARNAArena Pharma20190509A45.3917.977.2610.7110.727.26
ARNCArconic Corp20190509A4.604.700.651.254.053.46
AROCArchrock Inc20190509A10.919.171.832.247.346.92
AROWArrow Financ20190509A109.6264.8958.7759.326.125.57
ARPOAerpio Pharm20190509A191.18180.17148.48154.2831.6825.88
ARRARMOUR Resid20190509A5.675.531.111.724.433.82
ARTNAArtesian Res20190509A98.5087.6439.3440.0648.3047.58
ARTWArts-Way Man20190509A246.70322.07278.08194.4143.99127.66
ARVNArvinas, Inc20190509A148.6278.6857.1461.4821.5517.20
ARWArrow Electr20190509A13.556.551.802.534.754.02
ARWRArrowhead Re20190509A27.2712.426.187.246.245.18
ARYAARYA Science20190509A54.8310.0820.1520.15-10.07-10.07
ASBAssociated B20190509A5.976.880.070.476.826.42
ASCARDMORE SHIP20190509A37.2919.914.655.1915.2614.72
ASEAGlobal X FTS20190509ETF123.3351.5735.7536.7115.8214.86
ASETFlexShares R20190509ETF81.6882.1982.1982.190.000.00
ASFIAsta Funding20190509A197.82103.4359.3659.3644.0644.06
ASGNASGN Incorpo20190509A24.4910.784.664.766.126.02
ASHAshland Glob20190509A10.462.720.001.512.721.21
ASHRXtrackers Ha20190509ETF3.813.220.891.532.331.69
ASHSXtrackers Ha20190509ETF18.1416.8014.3915.072.411.73
ASHXXtrackers MS20190509ETF97.2860.1655.2459.294.920.87
ASIXAdvanSix Inc20190509A28.3113.957.787.186.166.77
ASMAvino Silver20190509A134.29144.5078.9987.4365.5157.07
ASMBAssembly Bio20190509A98.7745.3022.4930.7922.8014.51
ASNAAscena Retai20190509A77.1351.7736.5333.8915.2417.80
ASPNAspen Aeroge20190509A88.8140.3138.4938.451.821.86
ASPSAltisource P20190509A55.2528.467.998.2220.4720.24
ASPUASPEN GROUP,20190509A90.29115.9140.9248.8174.9867.09
ASRTAssertio The20190509A37.8525.1211.1210.9814.0014.14
ASRVAmeriServ Fi20190509A63.9933.85-12.51-12.5146.3546.35
ASTCAstrotech Co20190509A396.41225.81240.18240.18-14.37-14.37
ASTEAstec Indust20190509A28.3315.914.105.6211.8110.29
ASURAsure Softwa20190509A52.5637.713.836.1833.8831.53
ASYSAmtech Syste20190509A108.7958.5746.8247.6411.7510.92
ATAtlantic Pow20190509A43.3437.8732.0432.185.835.69
ATECAlphatec Hol20190509A101.0782.3241.1634.5441.1647.78
ATENA10 NETWORKS20190509A16.5622.7016.3817.166.375.63
ATESTCTest Symbol20190509A26.7720.3020.3220.26-0.020.04
ATESTGTEST SYMBOL20190509A30.3213.5713.6113.61-0.04-0.04
ATGEAdtalem Glob20190509A15.585.830.921.724.914.11
ATHAthene Holdi20190509A4.723.060.730.942.332.11
ATHXAthersys, In20190509A88.6055.5140.7241.5114.7914.01
ATIAllegheny Te20190509A10.004.812.232.692.582.12
ATIFATIF Holding20190509A484.04346.79220.18220.18126.61126.61
ATKRAtkore Inter20190509A18.117.112.513.384.603.73
ATLCAtlanticus H20190509A354.6683.38-30.77112.24114.14-28.87
ATLOAMES Nationa20190509A275.53162.3219.9819.98142.35142.35
ATMPiPath Select20190509ETF17.5428.3119.9920.068.328.24
ATNIATN Internat20190509A73.4057.3441.6446.5215.7010.82
ATNMActinium Pha20190509A167.45127.2092.6697.8934.5429.31
ATNXAthenex, Inc20190509A28.2616.074.805.1511.2710.92
ATOAtmos Energy20190509A6.614.760.831.143.933.62
ATOMAtomera Inco20190509A151.45130.3675.8989.3054.4741.06
ATOSAtossa Thera20190509A114.07116.49112.84108.303.658.19
ATRAptarGroup,20190509A14.035.202.122.453.082.75
ATRAAtara Biothe20190509A46.0619.348.9110.7410.438.61
ATRCAtriCure, In20190509A51.2920.4815.3614.395.126.09
ATROAstronics Co20190509A28.2821.567.5316.0614.035.50
ATRSAntares Phar20190509A35.1031.5418.2214.7113.3116.82
ATSGAir Transpor20190509A23.7215.007.088.147.916.85
ATTOAtento S.A.20190509A83.0647.6535.5637.1412.0910.51
ATUSAltice USA,20190509A4.255.242.212.943.032.31
ATVIActivision B20190509A3.034.711.251.773.482.95
ATXIAvenue Thera20190509A223.30202.55123.62158.0178.9344.54
AUBNAuburn Natio20190509A190.48124.6398.1093.2226.5331.41
AUDCAudioCodes L20190509A37.5235.035.520.8129.5134.23
AUGAuryn Resour20190509A124.6669.9151.8252.7018.0917.21
AUMNGolden Miner20190509A359.29474.97413.97414.1961.0160.79
AUPHAurinia Phar20190509A17.7423.7216.6016.367.127.36
AUSFGlobal X Ada20190509ETF27.879.6810.3310.16-0.65-0.48
AUTOAutoWeb, Inc20190509A276.07135.48120.50126.7214.988.76
AUYYamana Gold,20190509A48.7038.3221.5323.3316.7914.99
AVAAvista Corpo20190509A9.745.022.012.543.012.47
AVAVAeroVironmen20190509A31.2818.818.9311.179.887.72
AVBAvalonBay Co20190509A7.533.340.681.032.662.31
AVCOAvalon Globo20190509A137.4389.7170.1370.3519.5819.36
AVDAmerican Van20190509A35.0118.242.014.1916.2414.06
AVEOAVEO Pharmac20190509A68.7956.7843.4143.1413.3813.64
AVGOBroadcom Inc20190509A5.764.49-0.822.225.312.27
AVGRAvinger, Inc20190509A46.6159.9944.3847.6315.6212.53
AVIDAvid Technol20190509A36.0444.8719.1027.6425.7717.23
AVLRAvalara, Inc20190509A19.6610.426.247.204.183.22
AVNSAvanos Medic20190509A22.1810.906.246.064.674.84
AVNWAviat Networ20190509A229.41188.20166.27166.2721.9321.93
AVROAVROBIO, Inc20190509A193.8296.9895.3993.441.603.54
AVTAvnet, Inc.20190509A11.214.340.881.123.463.23
AVXLAnavex Life20190509A78.9650.3543.3546.707.003.65
AVYAvery Dennis20190509A8.553.171.001.162.172.01
AVYAAvaya Holdin20190509A9.4710.042.735.517.324.54
AWIArmstrong Wo20190509A10.685.923.263.332.662.59
AWKAmerican Wat20190509A5.963.080.140.192.952.89
AWRAmerican Sta20190509A20.499.104.184.114.924.99
AWREAware Inc20190509A157.74147.01184.83184.83-37.82-37.82
AWTMAware Ultra-20190509ETF2.241.961.961.960.000.00
AWXAvalon Holdi20190509A293.96190.3745.32117.59145.0472.78
AXAxos Financi20190509A22.896.743.863.922.882.83
AXASAbraxas Petr20190509A85.12121.1246.2754.9474.8866.18
AXDXAccelerate D20190509A42.0721.918.909.6913.0012.22
AXEAnixter Inte20190509A37.2912.086.347.395.744.69
AXGNAxogen, Inc.20190509A30.6319.569.8311.819.747.76
AXGTAxovant Gene20190509A51.6842.069.7313.3132.3328.75
AXJLWisdomTree A20190509ETF34.5612.3111.7311.640.580.67
AXLAmerican Axl20190509A9.129.062.292.636.776.43
AXLAAxcella Heal20190509A89.3084.808.5010.5976.3874.24
AXNXAxonics Modu20190509A95.2442.9518.6321.0524.3221.90
AXPAmerican Exp20190509A2.891.51-0.890.432.401.08
AXRAMREP Corpor20190509A51.36539.04539.04539.040.000.00
AXSAxis Capital20190509A10.677.851.972.365.885.49
AXSMAxsome Thera20190509A40.0824.5613.1714.1211.3910.44
AXTAAxalta Coati20190509A4.193.880.911.022.972.86
AXTIAXT Inc20190509A42.3129.557.618.7921.9520.76
AXUAlexco Resou20190509A120.53108.1093.7795.0014.3313.09
AYAtlantica Yi20190509A10.9113.39-2.12-2.5315.5115.91
AYIAcuity Brand20190509A21.286.423.333.583.082.84
AYTUAytu BioScie20190509A102.8385.9469.8769.5416.0716.40
AYXAlteryx, Inc20190509A19.538.674.115.544.553.13
AZOAutoZone, In20190509A12.915.422.612.702.822.73
AZPNAspen Techno20190509A16.026.522.993.553.522.96
AZREAzure Power20190509A179.53124.07114.55114.029.5210.05
AZRXAzurRx BioPh20190509A221.24227.00168.09181.3858.9245.63
AZZAZZ Inc.20190509A39.0533.1126.0726.977.036.14
BBarnes Group20190509A16.876.512.111.984.404.53
BABoeing Compa20190509A4.372.681.451.581.241.10
BABInvesco Taxa20190509ETF4.463.203.683.73-0.47-0.52
BACBank of Amer20190509A3.393.171.501.701.661.47
BAHBooz Allen H20190509A7.054.531.081.233.443.30
BALiPath Series20190509ETN29.6321.0521.9120.70-0.850.36
BAMBrookfield A20190509A2.392.420.920.881.491.54
BANCBanc of Cali20190509A13.939.071.122.107.966.98
BANDBandwidth In20190509A43.3318.547.658.2110.8910.32
BANFBancfirst Co20190509A66.9925.7219.4121.236.304.48
BANRBanner Corp.20190509A32.139.984.204.625.795.36
BANXStoneCastle20190509A170.51136.65136.65136.650.000.00
BAPCredicorp LT20190509A16.798.402.923.245.485.16
BAPRInnovator S&20190509ETF34.9126.9326.7924.680.142.24
BASIBioanalytica20190509A273.65124.5793.2593.2531.3231.32
BATRALiberty Medi20190509A65.4854.4228.1333.1426.2921.28
BATRKLiberty Medi20190509A65.4157.6912.5516.6045.1541.10
BATTAmplify Adva20190509ETF45.9130.4628.8128.811.651.65
BAXBaxter Inter20190509A3.752.080.650.871.431.21
BBBlackBerry L20190509A11.348.975.997.172.991.80
BBAXJPMorgan Bet20190509ETF7.464.704.124.260.580.43
BBBYBed Bath & B20190509A6.527.152.172.384.994.77
BBCVirtus LifeS20190509ETF67.62301.0828.42312.62272.66-11.54
BBCAJPMorgan Bet20190509ETF5.263.492.602.680.900.81
BBCPConcrete Pum20190509A58.6357.6238.1147.5319.5110.09
BBDCBarings BDC,20190509A16.539.96-2.53-1.8312.4911.79
BBEUJPMorgan Bet20190509ETF4.783.452.342.551.110.90
BBGIBeasley Broa20190509A125.3050.7518.2326.5332.5224.21
BBHVanEck Vecto20190509ETF9.4915.0911.3911.803.703.29
BBJPJPMorgan Bet20190509ETF4.823.872.082.351.791.52
BBPVirtus LifeS20190509ETF28.8318.2316.4515.641.782.59
BBREJPMorgan Bet20190509ETF3.141.900.791.011.110.89
BBSAJPMorgan Bet20190509ETF4.422.760.582.762.180.00
BBSIBarrett Busi20190509A89.6960.9548.0047.9612.9512.99
BBUBrookfield B20190509A58.5418.417.976.0710.4512.34
BBUSJPMorgan Bet20190509ETF4.3813.3013.2713.300.030.00
BBWBuild-A-Bear20190509A49.4722.0811.9212.0410.1610.03
BBXBBX Capital20190509A37.3420.3114.8315.385.484.93
BBYBest Buy Com20190509A4.152.390.660.981.731.41
BCBrunswick Co20190509A9.494.441.402.013.052.43
BCBPBCB Bancorp20190509A138.33130.2495.6496.6034.6033.63
BCCBoise Cascad20190509A18.808.223.012.395.215.83
BCDAberdeen Sta20190509ETF18.6650.5472.5750.54-22.020.00
BCEBCE, Inc.20190509A2.322.110.861.001.241.11
BCEIBONANZA CREE20190509A55.2025.2615.5017.369.767.92
BCIAberdeen Sta20190509ETF12.917.825.066.552.761.27
BCLIBrainstorm C20190509A62.4565.8541.4541.7724.4024.08
BCMiPath Pure B20190509ETN32.7545.5246.0845.89-0.56-0.37
BCMLBayCom Corp20190509A238.98143.92108.08108.0035.8535.92
BCOThe Brink's20190509A22.757.803.263.954.543.84
BCOMB Communicat20190509A355.15237.76236.37236.371.381.38
BCORBlucora, Inc20190509A32.2814.493.283.6011.2110.89
BCOVBrightcove,20190509A32.5523.761.423.8822.3319.88
BCOW1895 Bancorp20190509A42.3250.16-3.00-3.0053.1653.16
BCPCBalchem Corp20190509A29.5315.087.078.278.026.82
BCRXBioCryst Pha20190509A32.6420.537.739.5512.8011.00
BCSFBain Capital20190509A62.5741.9119.8720.7022.0321.20
BCTFBancorp 34,20190509A414.24
BDCBelden Inc.20190509A17.617.322.473.794.863.54
BDCSUBS AG Excha20190509ETN40.45152.7146.4432.07106.28120.64
BDCZETRACS Wells20190509ETN43.1532.3532.3532.350.000.00
BDGEBridge Banco20190509A149.1249.9038.4340.3611.479.54
BDLFlanigan's E20190509A346.67
BDNBrandywine R20190509A6.964.711.751.752.962.95
BDRBlonder Tong20190509A393.97423.78422.69422.691.081.08
BDSIBioDelivery20190509A21.1121.4411.756.229.7115.23
BDXBecton, Dick20190509A6.485.933.904.222.041.71
BEBloom Energy20190509A20.1712.750.581.8912.1710.86
BEATBioTelemetry20190509A26.6016.905.474.7411.4312.16
BECNBeacon Roofi20190509A13.1318.955.296.1513.6612.80
BELFABel Fuse Inc20190509A860.55573.59573.59573.590.000.00
BELFBBel Fuse Inc20190509A128.2139.6524.7524.4914.9015.16
BENFranklin Res20190509A3.523.380.951.452.431.92
BEPBrookfield R20190509A6.904.291.331.902.952.39
BERYBerry Global20190509A7.292.552.932.02-0.380.53
BFABrown-Forman20190509A50.5141.3139.5439.541.771.77
BFBBrown-Forman20190509A5.245.040.881.104.173.94
BFAMBRIGHT HORIZ20190509A18.687.232.993.544.243.70
BFCBank First C20190509A290.83169.12119.22118.3949.9050.72
BFINBankFinancia20190509A78.5950.1438.2538.8111.8911.33
BFITGlobal X Hea20190509ETF176.13158.59168.25168.25-9.66-9.66
BFORBarron's 40020190509ETF12.596.396.766.73-0.37-0.34
BFSSaul Centers20190509A65.8226.8815.5716.4211.3010.45
BFSTBusiness Fir20190509A214.33124.26112.16113.0412.1011.22
BGBunge Limite20190509A7.964.431.992.882.441.55
BGCPBGC Partners20190509A20.2817.136.677.2510.469.88
BGFVBig 5 Sporti20190509A59.8655.0929.4330.6625.6724.43
BGGBriggs & Str20190509A21.0213.576.587.777.005.80
BGIBirks Group20190509A691.33669.22669.22669.220.000.00
BGRNiShares Glob20190509ETF23.2113.63-20.31-20.3133.9433.94
BGSB&G Foods, I20190509A8.195.072.592.672.482.39
BGSFBG Staffing20190509A142.67171.99124.59148.4247.4023.57
BHBiglari Hold20190509A106.9682.2284.6079.27-2.382.94
BHBBar Harbor B20190509A113.84106.3493.55101.5312.794.81
BHCBausch Healt20190509A4.483.600.310.863.292.75
BHEBenchmark El20190509A15.7547.640.440.6047.2047.04
BHFBrighthouse20190509A8.5510.230.361.149.879.09
BHLBBerkshire Hi20190509A17.916.513.624.022.882.48
BHRBraemar Hote20190509A30.379.81-2.281.6612.098.15
BHTGBioHiTech Gl20190509A521.68753.86477.31477.31276.55276.55
BHVNBiohaven Pha20190509A36.7017.7014.1815.183.532.52
BIBProShares Ul20190509ETF16.1013.153.156.4610.006.69
BIBLInspire 10020190509ETF35.4325.8523.7824.362.071.49
BICKFirst Trust20190509ETF54.4032.3621.3827.2410.975.11
BIGBig Lots, In20190509A11.325.493.063.392.432.10
BIIBBiogen Inc.20190509A6.113.781.631.622.152.17
BILSPDR Bloombe20190509ETF1.091.001.001.000.000.00
BIMIBOQI Interna20190509A390.40265.28167.94209.4997.3355.79
BIOBio-Rad Labo20190509A32.1116.196.989.239.146.57
BIOBBio-Rad Labo20190509A114.24110.67110.67110.670.000.00
BIOCBiocept, Inc20190509A124.24114.4273.0888.4741.3425.95
BIOLBiolase, Inc20190509A179.79124.8272.7572.9552.0751.88
BIOXBioceres Cro20190509A330.50290.39297.17297.17-6.77-6.77
BIPBrookfield I20190509A8.604.181.631.552.552.64
BISProShares Ul20190509ETF23.4112.00-0.465.8712.466.13
BIVVanguard Int20190509ETF1.281.150.330.340.820.81
BIZDVanEck Vecto20190509ETF33.9434.01-0.0632.1934.071.82
BJBJs Wholesal20190509A24.6812.174.005.598.176.58
BJANInnovator S&20190509ETF34.5835.5135.5135.510.000.00
BJKVanEck Vecto20190509ETF29.5819.9116.4816.453.443.47
BJRIBJ's Restaur20190509A14.377.843.573.854.273.99
BJULInnovator S&20190509ETF17.4213.186.987.446.205.74
BKBank of New20190509A2.252.110.850.961.261.11
BKCCBlackRock Ca20190509A19.1612.326.866.505.475.83
BKDBrookdale Se20190509A14.2410.715.155.375.565.34
BKEThe Buckle,20190509A15.638.072.763.925.314.15
BKEPBlueknight E20190509A151.69203.67183.38183.3820.2920.29
BKFiShares MSCI20190509ETF11.137.38-1.69-1.829.079.20
BKHBlack Hills20190509A11.096.292.912.893.383.40
BKIBlack Knight20190509A13.254.912.402.202.522.72
BKLNInvesco Seni20190509ETF4.393.612.933.030.680.58
BKNGBooking Hold20190509A15.266.172.853.693.082.30
BKSCBank of Sout20190509A228.0346.8433.3935.7413.4511.10
BKTIBK Technolog20190509A330.01233.78205.12205.1228.6628.66
BKUBankunited,20190509A6.813.140.590.962.562.19
BKYIBIO-key Inte20190509A286.90646.98207.42207.42439.57439.57
BLBlackLine, I20190509A26.3413.903.855.0910.068.81
BLBDBlue Bird Co20190509A53.3272.0033.6033.7938.4038.21
BLCMBellicum Pha20190509A53.8634.4021.6221.8012.7812.60
BLCNReality Shar20190509ETF52.2445.0625.9135.1019.149.95
BLDTopBuild Cor20190509A26.007.522.694.074.833.45
BLDPBallard Powe20190509A31.6031.3314.5313.2716.8018.06
BLDRBuilders Fir20190509A7.159.83-0.370.7910.209.06
BLESInspire Glob20190509ETF114.0952.4341.4441.4710.9910.96
BLFSBioLife Solu20190509A62.0528.9110.2612.6618.6516.25
BLHYVirtus Newfl20190509ETF78.6034.8434.8434.840.000.00
BLINBridgeline D20190509A182.1591.6160.2568.2631.3623.35
BLKBlackrock, I20190509A10.674.672.382.512.132.14
BLKBBlackbaud, I20190509A26.9411.835.606.146.235.69
BLLBall Corpora20190509A4.732.660.170.552.492.11
BLMNBloomin' Bra20190509A7.566.390.980.385.416.01
BLNKBlink Chargi20190509A91.9681.3147.7168.6333.6012.67
BLOKAmplify Tran20190509ETF19.6129.8827.4027.672.992.20
BLPHBellerophon20190509A299.39202.21197.08187.795.1314.42
BLUEbluebird bio20190509A36.2620.127.6210.0512.5010.07
BLVVanguard Lon20190509ETF3.831.601.311.380.290.22
BLXBanco Latino20190509A37.0322.8313.0014.129.838.72
BMCHBMC Stock Ho20190509A16.9036.062.034.5834.0431.48
BMIBadger Meter20190509A28.6113.165.115.498.057.67
BMLPDorsey Wrigh20190509ETF55.5529.98-0.150.6830.1329.30
BMOBank of Mont20190509A1.951.860.580.911.280.95
BMRABIOMERICA IN20190509A134.1685.3085.2785.270.030.03
BMRCBank of Mari20190509A101.9435.4627.9428.207.527.26
BMRNBioMarin Pha20190509A11.045.592.592.963.002.64
BMTCBryn Mawr Ba20190509A41.8915.2710.3011.334.963.53
BMYBristol-Myer20190509A2.162.510.931.241.591.27
BNDVanguard Tot20190509ETF1.241.010.540.570.490.44
BNDCFlexShares C20190509ETF22.5212.1712.1712.170.000.00
BNDWVanguard Tot20190509ETF6.543.57-0.020.513.593.05
BNDXVanguard Tot20190509ETF1.790.970.640.650.330.32
BNEDBarnes & Nob20190509A31.1821.3310.2310.7411.0910.59
BNFTBenefitfocus20190509A19.4711.596.835.594.766.01
BNGOBionano Geno20190509A583.71631.82121.99121.99509.83509.83
BNKDMicroSectors20190509ETN41.2414.9711.0914.423.880.55
BNKOMicroSectors20190509ETN27.0114.0014.009.970.004.03
BNKUMicroSectors20190509ETN41.72
BNKZMicroSectors20190509ETN29.85
BNSBank of Nova20190509A1.901.890.020.571.871.32
BNSOBonso Electr20190509A894.77615.11212.69272.00402.41343.10
BOCHBank of Comm20190509A49.7028.4620.3422.598.125.87
BOCTInnovator S&20190509ETF25.0015.6917.8117.11-2.12-1.41
BOHBank of Hawa20190509A16.8712.177.287.304.894.87
BOKFBOK Financia20190509A19.168.203.693.944.514.26
BOMNBoston Omaha20190509A92.1559.0749.7653.029.316.04
BONDPIMCO Active20190509ETF2.611.281.261.270.030.02
BOOMDMC Global I20190509A36.1818.539.089.929.468.61
BOOTBoot Barn Ho20190509A13.5913.085.746.377.336.71
BOSCB.O.S. Bette20190509A209.47145.00190.81190.81-45.81-45.81
BOSSGlobal X Fou20190509ETF174.5888.6888.6888.680.000.00
BOTJBank of the20190509A562.90
BOTZGlobal X Fun20190509ETF5.128.205.706.042.502.18
BOUTInnovator IB20190509ETF63.6047.6241.4844.866.142.77
BOXBOX, INC.20190509A8.525.711.962.523.753.19
BOXLBoxlight Cor20190509A128.45119.5175.18100.5544.3418.96
BPFHBoston Priva20190509A11.649.981.700.568.289.42
BPMCBlueprint Me20190509A73.8540.7027.8625.0112.8415.69
BPMPBP Midstream20190509A39.1924.7211.4914.2513.2310.47
BPMXBioPharmX Co20190509A164.38103.7964.2279.5739.5724.22
BPOPPopular Inc20190509A10.9311.211.592.099.629.12
BPRNThe Bank of20190509A111.1999.2887.1787.9412.1111.34
BPTBP Prudhoe B20190509A44.8223.3311.1111.8012.2211.59
BPTHBio-Path Hol20190509A102.0453.8114.5822.0939.2331.72
BPYBrookfield P20190509A5.275.712.352.193.363.52
BRBroadridge F20190509A5.682.461.131.361.331.11
BRCBrady Corpor20190509A18.647.824.303.743.524.07
BREWCraft Brew A20190509A64.8353.1528.1217.5325.0335.62
BRFVanEck Vecto20190509ETF57.6720.1514.4216.225.723.92
BRGBluerock Res20190509A19.9215.574.615.2610.9510.31
BRIDBridgford Fo20190509A642.32414.77377.80434.7736.96-20.01
BRKABerkshire Ha20190509A0.000.040.000.150.000.00
BRKBBERKSHIRE HA20190509A3.232.410.290.342.122.07
BRKLBrookline Ba20190509A17.4824.261.401.9622.8622.30
BRKRBruker Corpo20190509A11.795.920.192.335.733.59
BRKSBrooks Autom20190509A14.8612.162.14-2.3210.0214.48
BRNBarnwell Ind20190509A288.65220.07178.61178.6141.4641.46
BROBrown & Brow20190509A3.442.660.591.322.061.33
BROGBrooge Energ20190509A21.26
BRPABig Rock Par20190509A10.0310.3055.3955.39-45.09-45.09
BRQSBorqs Techno20190509A807.54252.7151.27160.65201.4392.05
BRTBRT Apartmen20190509A51.4431.5419.9819.2111.5612.33
BRXBRIXMOR PROP20190509A5.854.741.722.193.022.55
BRYBerry Corpor20190509A63.7532.314.046.4528.2725.86
BRZUDirexion Dai20190509ETF10.575.472.723.592.751.88
BSAEInvesco Bull20190509ETF20.5715.0612.7812.782.282.28
BSBEInvesco Bull20190509ETF50.9220.83-29.06-26.9549.8947.78
BSCEInvesco Bull20190509ETF36.3128.7428.2527.690.491.04
BSCKInvesco Bull20190509ETF4.789.349.039.220.310.12
BSCLInvesco Bull20190509ETF5.243.863.443.430.420.42
BSCMInvesco Bull20190509ETF4.824.132.903.691.230.44
BSCNInvesco Bull20190509ETF10.225.714.965.250.750.46
BSCOInvesco Bull20190509ETF10.133.913.883.880.030.03
BSCPInvesco Bull20190509ETF9.824.813.994.630.810.18
BSCQInvesco Bull20190509ETF20.059.648.129.131.520.51
BSCRInvesco Bull20190509ETF18.7416.7916.7516.750.040.04
BSCSInvesco Bull20190509ETF22.5814.024.416.239.607.79
BSDEInvesco Bull20190509ETF37.7012.23-12.1712.2324.400.00
BSETBassett Furn20190509A137.8751.8033.4933.1018.3118.70
BSGMBioSig Techn20190509A92.7876.5450.8256.2525.7220.29
BSIGBrightSphere20190509A16.166.01-1.961.547.974.47
BSJKInvesco Bull20190509ETF6.083.172.903.020.260.15
BSJLInvesco Bull20190509ETF12.636.516.436.320.080.18
BSJMInvesco Bull20190509ETF18.547.606.627.060.980.54
BSJNInvesco Bull20190509ETF16.525.984.815.371.170.62
BSJOInvesco Bull20190509ETF27.9518.1313.3113.754.834.38
BSJPInvesco Bull20190509ETF33.4815.4914.4814.481.011.01
BSJQInvesco Bull20190509ETF25.8114.6014.1614.160.440.44
BSMBlack Stone20190509A20.6711.513.305.808.215.71
BSQRBSQUARE Corp20190509A268.51130.22128.78128.781.441.44
BSRRSierra Banco20190509A146.2177.5370.3069.737.237.80
BSTCBioSpecifics20190509A127.8260.9944.7945.4716.2015.52
BSVVanguard Sho20190509ETF1.260.810.700.710.100.10
BSVNBank7 Corp.20190509A152.6658.1458.1958.19-0.05-0.05
BSXBoston Scien20190509A2.892.411.201.321.201.08
BTAIBioXcel Ther20190509A469.53232.05178.77196.5753.2835.47
BTALAGFiQ U.S. M20190509ETF39.7426.2625.9725.980.290.28
BTEBaytex Energ20190509A49.4944.9025.6626.5419.2418.36
BTECPrincipal He20190509ETF37.1520.6320.2819.890.350.73
BTGB2Gold Corp.20190509A37.7331.5119.4321.1212.0810.39
BTNBallantyne S20190509A336.37212.12155.23158.9456.8953.17
BTUPeabody Ener20190509A18.216.923.763.743.163.19
BURLBURLINGTON S20190509A10.233.69-0.410.614.103.09
BUSEFirst Busey20190509A17.6814.302.493.3911.8110.91
BUYUSCF SummerH20190509ETF127.7977.2477.2477.240.000.00
BUYNUSCF SummerH20190509ETF83.99
BVBrightView H20190509A39.2412.071.025.5811.046.48
BVALBrand Value20190509ETF20.6227.3226.5526.550.770.77
BVSNBroadvision20190509A340.80167.82167.74167.740.080.08
BWBabcock & Wi20190509A103.58133.6098.92114.4734.6819.13
BWABorgWarner I20190509A4.133.481.761.441.732.04
BWBBridgewater20190509A105.8937.7332.1534.725.583.01
BWENBroadwind En20190509A297.38143.16127.35128.2715.8114.89
BWFGBankwell Fin20190509A154.1957.8753.0057.474.870.40
BWLABowl America20190509A669.162215.002215.002215.000.000.00
BWXSPDR Bloombe20190509ETF5.835.024.623.320.391.70
BWXTBWX Technolo20190509A11.705.491.772.023.723.48
BWZSPDR Bloombe20190509ETF17.3815.4416.1516.15-0.70-0.70
BXThe Blacksto20190509A3.002.39-0.090.272.482.12
BXCBlueLinx Hol20190509A50.0436.4923.9129.1412.587.35
BXGBluegreen Va20190509A49.8825.171.921.4223.2523.75
BXMTBlackstone M20190509A2.992.711.231.511.481.20
BXPBoston Prope20190509A9.273.991.862.112.131.88
BXSBancorpSouth20190509A14.075.571.251.624.323.95
BYByline Banco20190509A30.8513.257.057.896.205.35
BYDBoyd Gaming20190509A14.105.442.712.932.732.52
BYFCBroadway Fin20190509A228.98152.25-0.4784.10152.7268.15
BYLDiShares Yiel20190509ETF13.899.319.299.310.020.00
BYNDBeyond Meat,20190509A19.5613.137.957.995.185.14
BYSIBeyondSpring20190509A318.15140.0369.8689.5470.1850.49
BZHBeazer Homes20190509A18.589.314.856.764.462.55
BZQProShares Ul20190509ETF8.295.313.043.562.271.75
CCitigroup In20190509A1.601.86-0.21-0.262.072.12
CAAPCorporacion20190509A55.0637.6627.9225.849.7411.83
CAASChina Automo20190509A166.25132.00113.14101.0018.8531.00
CABOCable One, I20190509A21.0014.9312.0213.002.241.40
CACCamden Natio20190509A96.5542.8322.5226.0620.3016.77
CACCCredit Accep20190509A37.8613.585.566.638.147.07
CACGClearBridge20190509ETF29.5424.3023.6423.640.660.67
CACICACI INTERNA20190509A27.2711.965.556.846.425.13
CADECadence Banc20190509A6.3112.138.959.323.182.82
CAECAE INC20190509A8.236.050.990.585.065.47
CAGConagra Bran20190509A3.625.493.313.562.191.94
CAHCardinal Hea20190509A6.198.561.351.787.206.78
CAICAI Internat20190509A36.1217.787.424.9210.3612.85
CAKECheesecake F20190509A8.166.661.862.194.804.46
CALCaleres Inc20190509A18.187.202.233.084.974.12
CALACalithera Bi20190509A88.1857.5718.7719.3538.8038.22
CALFPacer US Sma20190509ETF9.436.215.255.930.960.28
CALMCal-Maine Fo20190509A13.6214.646.508.638.146.01
CALXCALIX, INC.20190509A31.4917.848.105.819.7312.03
CAMPCalAmp Corp.20190509A23.1455.2510.722.1244.5353.13
CAMTCamtek Ltd20190509A36.1931.6511.3910.6920.2620.97
CAPEiPath Shille20190509ETN20.2422.7818.0822.604.690.18
CAPLCrossAmerica20190509A41.9319.1511.0413.478.115.68
CAPRCapricor The20190509A378.03204.5992.4098.10112.19106.49
CARAvis Budget20190509A13.8120.968.268.3712.7012.59
CARACara Therape20190509A32.4122.2711.4712.1310.8110.15
CARECARTER BANK20190509A143.4143.5131.8131.8111.7011.70
CARGCarGurus, In20190509A22.879.686.777.922.911.76
CAROCarolina Fin20190509A123.4144.9129.2330.3315.6714.58
CARSCars.com Inc20190509A12.277.711.682.666.035.05
CARVCarver Banco20190509A590.28666.34666.34666.340.000.00
CARZFirst Trust20190509ETF37.0725.2625.7825.63-0.52-0.37
CASACasa Systems20190509A30.5617.216.178.8211.058.39
CASHMeta Financi20190509A19.0111.444.716.226.735.22
CASICASI Pharmac20190509A50.9230.4118.0219.0012.3811.41
CASSCass Informa20190509A73.6149.0320.3821.5528.6527.47
CASYCasey's Gene20190509A18.107.343.223.774.113.57
CATCaterpillar20190509A3.382.88-1.03-0.713.913.60
CATBCatabasis Ph20190509A116.3777.8145.8546.7831.9631.03
CATHGlobal X S&P20190509ETF34.2126.6318.6518.657.987.98
CATMCardtronics20190509A26.4012.364.625.017.747.35
CATOCATO CORP20190509A29.4417.03-0.191.2217.2215.81
CATSCatasys Inc.20190509A67.9629.9221.2723.188.656.74
CATYCathay Gener20190509A11.135.661.432.074.704.23
CBChubb Limite20190509A4.762.521.041.171.481.35
CBANColony Bankc20190509A159.0781.3755.6855.6825.6925.69
CBATCBAK Energy20190509A592.72247.51231.95219.1415.5628.38
CBAYCymabay Ther20190509A57.4239.783.347.1636.4432.62
CBBCincinnati B20190509A31.4912.331.471.5910.8610.73
CBFVCB Financial20190509A377.1381.8668.6670.2113.2011.65
CBIOCatalyst Bio20190509A55.0452.41-5.78-13.4058.1965.81
CBLCBL& Associa20190509A80.6664.4923.0021.2041.4943.19
CBLICleveland Bi20190509A449.55217.81212.85212.854.964.96
CBMBCBM Bancorp,20190509A210.32141.04141.04141.040.000.00
CBMGCellular Bio20190509A109.9650.0339.7441.8510.298.19
CBNKCapital Banc20190509A343.77502.36501.47501.470.890.89
CBOECboe Global20190509A6.002.840.951.011.881.82
CBONVanEck Vecto20190509ETF55.1559.3459.3459.340.000.00
CBPOChina Biolog20190509A40.1218.5412.0413.176.505.37
CBRECBRE GROUP,20190509A4.915.860.411.815.454.05
CBRLCracker Barr20190509A17.107.384.114.143.273.24
CBSHCommerce Ban20190509A10.805.242.122.583.122.66
CBTCabot Corpor20190509A16.196.85-0.77-0.377.627.21
CBTXCBTX, Inc. C20190509A96.5238.6627.6831.4910.987.17
CBUCommunity Ba20190509A23.098.472.232.266.246.21
CBZCBIZ, Inc.20190509A15.877.473.544.583.932.89
CCThe Chemours20190509A9.365.222.182.723.052.50
CCBCoastal Fina20190509A243.87145.2887.8796.3757.4148.91
CCBGCapital City20190509A189.6765.0149.2451.7315.7613.28
CCCClarivate An20190509A71.8439.4039.4238.86-0.020.54
CCCLChina Cerami20190509A269.43160.83141.27141.3419.5619.49
CCDCalamos Dyna20190509A38.1320.6416.1016.104.544.54
CCEPCoca-Cola Eu20190509A5.312.800.620.792.182.01
CCFChase Corpor20190509A87.6540.8056.4536.68-15.654.12
CCHCollier Cree20190509A70.65
CCICrown Castle20190509A4.582.951.101.381.851.57
CCJCameco Corpo20190509A9.788.503.474.175.034.32
CCKCrown Holdin20190509A10.064.712.232.672.482.04
CCLCarnival Cor20190509A2.493.531.942.021.591.52
CCLPCSI Compress20190509A102.6161.5157.2840.644.2320.87
CCMPCabot Microe20190509A33.7517.956.7610.7711.187.17
CCNECNB Financia20190509A214.9988.2064.3466.5923.8621.61
CCOClear Channe20190509A43.3650.1039.1746.0810.934.02
CCOICogent Commu20190509A17.027.091.882.315.204.77
CCORCore Alterna20190509ETF64.2943.0341.3842.461.640.56
CCRCONSOL Coal20190509A79.4468.8257.2458.9411.589.88
CCRCChina Custom20190509A222.83122.27122.27122.270.010.01
CCRNCross Countr20190509A55.2327.413.432.9523.9924.47
CCSCENTURY COMM20190509A18.388.734.255.264.483.47
CCXIChemoCentryx20190509A34.4355.696.528.6049.1747.08
CDAYCeridian HCM20190509A25.5310.867.887.712.983.15
CDCVictoryShare20190509ETF10.8712.2711.1211.911.150.35
CDECoeur Mining20190509A30.0022.3111.7111.2210.5811.06
CDEVCentennial R20190509A11.1423.61-1.67-1.3425.2824.96
CDKCDK Global,20190509A6.577.04-0.583.977.623.08
CDLVictoryShare20190509ETF13.289.065.806.253.262.82
CDLXCardlytics,20190509A57.7422.6415.4218.527.224.12
CDMOAvid Bioserv20190509A53.4553.276.6810.1046.6143.21
CDNACareDx, Inc.20190509A39.0227.3611.049.1216.3118.24
CDNSCadence Desi20190509A5.574.841.822.773.022.08
CDORCondor Hospi20190509A333.88156.9396.16131.8360.7725.09
CDRCedar Realty20190509A39.3612.393.624.408.777.93
CDTXCidara Thera20190509A120.14172.73-144.17-139.33316.90312.06
CDWCDW Corporat20190509A9.774.010.490.903.523.12
CDXCChromaDex Co20190509A51.6635.5416.7019.9018.8415.64
CDXSCodexis, Inc20190509A24.9416.733.446.6313.2910.10
CDZICADIZ, Inc.20190509A52.6924.4018.4118.825.995.57
CECelanese Cor20190509A6.633.240.451.122.792.12
CECECeco Environ20190509A47.7831.2316.4520.8414.8010.41
CEFSSaba Closed-20190509ETF32.5467.2526.6965.7140.561.54
CEICamber Energ20190509A110.73261.64230.15245.1031.4916.54
CEIXCONSOL Energ20190509A32.7215.235.347.459.897.78
CELCellcom Isra20190509A127.2494.0386.0983.547.9410.49
CELCCelcuity Inc20190509A782.35278.24172.17255.25106.0723.00
CELHCelsius Hold20190509A141.98199.75176.79184.6822.9715.07
CELPCypress Envi20190509A91.4074.8872.2674.512.620.37
CEMBiShares J.P.20190509ETF27.9521.6120.8220.820.780.78
CEMIChembio diag20190509A144.3349.1828.5532.1120.6317.06
CENTCentral Gard20190509A37.2218.737.818.6910.9310.04
CENTACentral Gard20190509A21.477.112.473.394.643.72
CENXCentury Alum20190509A15.1514.784.927.739.877.07
CEPUCentral Puer20190509A39.0219.398.7611.3910.638.00
CEQPCrestwood Eq20190509A24.6213.3110.0110.343.292.96
CERCCerecor Inc.20190509A101.7384.4529.9326.1854.5258.28
CERNCerner Corp20190509A3.747.414.224.343.193.06
CERSCerus Corp20190509A18.9213.633.205.0310.438.59
CETVCentral Euro20190509A31.5826.033.885.7722.1520.26
CETXCEMTREX INC.20190509A445.53393.73403.34405.25-9.61-11.52
CEVACEVA Inc.20190509A30.4132.3611.1011.7121.2620.65
CEWWisdomTree20190509ETF35.267.767.467.460.300.30
CEYVictoryShare20190509ETF34.4129.2020.2621.278.947.93
CEZVictoryShare20190509ETF13.776.48-11.71-10.6418.1917.11
CFCF Industrie20190509A6.464.993.563.931.431.06
CFAVictoryShare20190509ETF14.476.718.367.21-1.64-0.50
CFBICommunity Fi20190509A343.9868.2368.2368.230.000.00
CFBKCentral Fede20190509A153.2384.2676.2972.597.9711.67
CFFACF Finance A20190509A111.2062.0517.3426.2644.7135.79
CFFIC&F Financia20190509A327.23184.55166.48167.6318.0716.92
CFFNCapitol Fede20190509A8.9520.400.621.5719.8918.93
CFGCitizens Fin20190509A2.893.181.080.882.102.31
CFMSConformis, I20190509A48.3343.1410.8619.6532.2823.56
CFOVictoryShare20190509ETF13.0310.478.519.611.960.85
CFRCullen/Frost20190509A13.595.431.622.333.813.10
CFRXContraFect C20190509A340.26486.07482.84473.163.2312.91
CFXColfax Corpo20190509A6.423.881.601.802.292.08
CGThe Carlyle20190509A15.5533.8426.6527.807.196.04
CGACHINA GREEN20190509A138.8388.7787.6288.151.150.62
CGBDTCG BDC, Inc20190509A12.428.260.951.837.326.43
CGCCanopy Growt20190509A7.345.163.472.871.692.29
CGENCompugen Ltd20190509A108.0257.4333.2936.4624.1320.97
CGIXCancer Genet20190509A81.0396.2657.2657.3339.0040.02
CGNXCognex Corp20190509A9.817.273.712.053.555.21
CGOCalamos Glob20190509A63.0037.5135.1436.932.380.59
CGWInvesco S&P20190509ETF9.9811.068.568.072.502.99
CHADDirexion Dai20190509ETF13.009.907.848.262.061.64
CHAPChaparral En20190509A71.8587.1366.2364.1420.9122.99
CHAUDirexion Dai20190509ETF6.707.956.636.321.321.64
CHCIComstock Hol20190509A788.01680.32653.81651.1726.5129.15
CHCOCity Holding20190509A55.5434.2526.8828.287.365.97
CHCTCommunity He20190509A37.2213.134.694.828.448.31
CHDChurch & Dwi20190509A4.592.210.310.521.891.69
CHDNChurchill Do20190509A19.678.643.134.355.514.29
CHEChemed Corpo20190509A23.6311.241.461.779.789.47
CHEFThe Chef's W20190509A28.0311.030.982.3610.058.67
CHEKCheck-Cap Lt20190509A192.6692.4482.7282.029.7210.42
CHEPAGFiQ U.S. M20190509ETF233.44
CHFSCHF Solution20190509A162.18147.32119.96115.3327.3631.98
CHGGCHEGG, INC.20190509A10.275.552.842.242.713.31
CHGXChange Finan20190509ETF34.11274.47274.47274.470.000.00
CHHChoice Hotel20190509A34.4710.8310.2410.660.600.17
CHICalamos Conv20190509A18.7914.6810.8010.713.883.97
CHICGlobal X MSC20190509ETF217.37110.98109.08109.081.901.90
CHIEGlobal X MSC20190509ETF706.89631.47-140.11-140.11771.59771.59
CHIHGlobal X MSC20190509ETF602.30246.05246.05246.050.000.00
CHIIGlobal X MSC20190509ETF207.05586.05586.05586.050.000.00
CHIKGlobal X MSC20190509ETF419.34303.68175.64175.64128.04128.04
CHILGlobal X MSC20190509ETF160.7367.7167.7167.710.000.00
CHIMGlobal X MSC20190509ETF188.5097.1397.1397.130.000.00
CHIQGlobal X MSC20190509ETF19.8218.0920.9229.01-2.83-10.92
CHIRGlobal X MSC20190509ETF181.11
CHISGlobal X MSC20190509ETF463.96
CHIUGlobal X MSC20190509ETF103.48
CHIXGlobal X MSC20190509ETF23.5229.636.9625.4422.664.19
CHKChesapeake E20190509A37.5729.1915.1318.0614.0411.10
CHKPCheck Point20190509A9.207.302.923.274.384.02
CHMAChiasma, Inc20190509A124.7275.1948.1755.4227.0219.77
CHMGChemung Fina20190509A117.3562.2166.0866.08-3.88-3.87
CHMICHERRY HILL20190509A12.286.962.872.764.094.22
CHNALoncar China20190509ETF173.58145.27145.27145.270.000.00
CHNRChina Natura20190509A259.34153.01147.64148.955.374.05
CHRACharah Solut20190509A241.8894.2773.9080.6720.3713.60
CHRSCoherus BioS20190509A29.0617.392.051.9515.3515.44
CHRWC.H. Robinso20190509A5.1912.63-1.09-0.7813.7113.41
CHSChicos FAS,20190509A29.2819.888.788.9611.1010.86
CHTRCharter Comm20190509A7.924.511.201.233.313.29
CHUYChuy's Holdi20190509A27.9414.742.503.7612.2410.97
CHWCalamos Glob20190509A20.6123.8314.9314.648.909.19
CHYCalamos Conv20190509A16.0910.166.486.373.683.79
CICIGNA Corpor20190509A6.255.241.421.703.833.55
CIACitizens, In20190509A54.3839.3427.9728.6711.3610.67
CIBRFirst Trust20190509ETF20.0213.9211.2614.382.66-0.46
CIDVictoryShare20190509ETF49.5224.3722.5622.721.811.65
CIDMCinedigm Cor20190509A285.12149.73141.59145.168.154.57
CIENCiena Corpor20190509A4.497.951.054.206.903.75
CIFSChina Intern20190509A134.11114.9896.7797.3918.2117.59
CIGIColliers Int20190509A16.4912.805.495.187.317.62
CILVictoryShare20190509ETF20.695.005.404.79-0.400.21
CIMChimera Inve20190509A5.385.253.453.711.801.54
CINFCincinnati F20190509A7.114.752.693.962.060.79
CINRCINER RESOUR20190509A108.2483.3139.4149.0743.9034.24
CIOCITY OFFICE20190509A20.1311.050.282.2310.778.82
CIRCIRCOR Inter20190509A58.8618.977.027.4711.9511.50
CITCIT Group In20190509A11.485.571.191.284.394.30
CIVBCivista Banc20190509A113.7845.2842.1643.533.121.75
CIXComp X Inter20190509A567.22357.16305.55323.1551.6134.01
CIZVictoryShare20190509ETF30.8526.5023.0923.643.422.86
CIZNCitizens Hol20190509A897.21825.91825.91825.910.000.00
CJJDChina Jo-Jo20190509A95.8490.2791.3163.02-1.0427.25
CKHSeacor Holdi20190509A82.8320.5812.5712.208.018.38
CKPTCheckpoint T20190509A208.02169.9693.5586.5076.4183.46
CKXCKX Lands, I20190509A331.81278.17278.17278.170.000.00
CLColgate-Palm20190509A1.822.890.411.382.491.51
CLARClarus Corpo20190509A34.8728.15-3.79-1.0131.9429.15
CLBCore Laborat20190509A16.914.102.302.131.801.97
CLBKColumbia Fin20190509A41.5624.5622.4819.382.085.17
CLBSCaladrius Bi20190509A225.66132.9781.10110.1851.8722.79
CLCTCollectors U20190509A76.11169.92153.05156.0316.8713.89
CLDBCORTLAND BNC20190509A699.46
CLDRCloudera, In20190509A9.749.122.403.126.726.00
CLDTCHATHAM LODG20190509A15.338.745.425.073.333.68
CLDXCelldex Ther20190509A75.0650.9329.9229.8721.0121.07
CLFCleveland-Cl20190509A10.008.932.863.596.075.34
CLFDClearfield,20190509A195.3271.7762.5362.949.248.83
CLGXCorelogic, I20190509A12.8611.344.014.517.326.83
CLHClean Harbor20190509A16.606.172.383.023.793.16
CLIMack-Cali Re20190509A13.304.851.832.083.022.77
CLIRClearSign Te20190509A293.76111.02110.97110.940.050.08
CLIXProShares Lo20190509ETF20.4516.309.7711.416.534.90
CLMTCalumet Spec20190509A95.2574.4952.5852.7521.9221.74
CLNCColony Credi20190509A42.7921.7014.5215.617.176.08
CLNEClean Energy20190509A36.3127.3013.9414.1813.3613.16
CLNYColony Capit20190509A20.3816.5310.0410.456.476.06
CLOUGlobal X Clo20190509ETF35.8176.0691.6070.07-15.545.99
CLPRClipper Real20190509A100.5248.4340.6339.087.799.35
CLPSCLPS Incorpo20190509A449.63298.9044.9848.03253.92250.87
CLRCONTINENTAL20190509A7.983.900.421.113.482.79
CLRBCellectar Bi20190509A203.14189.98175.04175.1314.9414.85
CLRGIQ Chaikin U20190509ETF18.40157.88157.88157.880.000.00
CLROClearOne, In20190509A384.97213.15172.13164.3141.0248.84
CLSCelestica, I20190509A14.3510.944.104.196.846.76
CLSDClearside Bi20190509A95.2386.7359.2263.1327.5123.60
CLSNCelsion Corp20190509A116.1683.4140.6140.4542.8042.96
CLTLInvesco Trea20190509ETF3.793.513.513.510.000.00
CLUBTown Sports20190509A52.0021.6112.2913.429.318.18
CLVSClovis Oncol20190509A19.8022.933.7116.5519.226.39
CLWClearwater P20190509A33.6217.632.374.5515.2613.08
CLWTEuro Tech Ho20190509A161.14102.2286.4985.0715.7317.15
CLXClorox Compa20190509A4.712.350.250.532.101.82
CLXTCalyxt, Inc.20190509A145.7258.1830.4335.6027.7522.58
CMCanadian Imp20190509A2.421.550.520.591.020.96
CMAComerica Inc20190509A5.453.410.801.122.612.29
CMBSiShares CMBS20190509ETF15.4510.489.819.950.670.54
CMCCommercial M20190509A6.607.182.402.874.784.32
CMCLCaledonia Mi20190509A265.83180.07180.07180.070.000.00
CMCOColumbus McK20190509A65.0220.6913.1613.287.537.41
CMCSAComcast Corp20190509A2.384.832.692.642.152.20
CMCTCIM Commerci20190509A419.29220.10220.10220.100.000.00
CMDCantel Medic20190509A26.886.824.525.002.291.82
CMDYiShares Bloo20190509ETF52.9032.6032.4432.600.160.00
CMFiShares Cali20190509ETF8.156.654.093.942.552.71
CMGChipotle Mex20190509A10.815.031.561.963.473.06
CMICummins Inc.20190509A5.842.720.341.622.381.10
CMLSCumulus Medi20190509A360.0077.7563.4565.7714.3011.98
CMOCapstead Mor20190509A12.1911.095.405.765.705.33
CMPCompass Mine20190509A18.5520.557.543.5313.0217.03
CMPRCimpress PLC20190509A32.9510.963.664.787.306.18
CMRECostamare In20190509A19.6716.657.126.999.549.65
CMRXChimerix, In20190509A44.0171.0118.4221.4052.5949.61
CMSCMS Energy C20190509A2.022.100.840.861.261.24
CMTCore Molding20190509A221.97171.25133.07132.9638.1838.28
CMTLComtech Tele20190509A30.6614.4831.415.62-16.938.87
CNXtrackers MS20190509ETF25.6025.6926.5724.51-0.881.17
CNACNA Financia20190509A10.564.211.982.102.232.11
CNATConatus Phar20190509A125.22118.58105.14105.1613.4413.42
CNBKACentury Banc20190509A84.0851.4645.5449.035.922.43
CNCCentene Corp20190509A4.915.864.064.121.801.75
CNCEConcert Phar20190509A48.9233.6315.2614.2318.3719.40
CNCRLoncar Cance20190509ETF44.5734.5923.1022.4511.4912.14
CNDTConduent Inc20190509A16.2612.973.885.439.107.54
CNETChinaNet Onl20190509A174.25190.35159.67155.9130.6834.43
CNFRConifer Hold20190509A258.9715.3615.3615.360.000.00
CNHICNH INDUSTRI20190509A10.327.572.202.705.374.86
CNICanadian Nat20190509A3.811.920.830.801.091.13
CNKCinemark Hol20190509A9.843.841.441.232.402.61
CNMDCONMED Corpo20190509A29.858.903.374.145.534.76
CNNECannae Holdi20190509A75.5871.4759.2161.1612.2610.31
CNOCNO Financia20190509A6.936.722.823.573.903.15
CNOBCenter Banco20190509A27.4617.547.948.199.609.35
CNPCenterPoint20190509A4.433.310.891.192.422.12
CNQCanadian Nat20190509A4.134.851.992.412.872.45
CNSCohen & Stee20190509A20.188.834.934.863.903.97
CNSLConsolidated20190509A23.1322.530.798.3321.7314.20
CNSTConstellatio20190509A301.77161.49121.54126.2039.9535.29
CNTYCentury Casi20190509A83.5141.6937.6538.534.043.16
CNXCNX Resource20190509A11.568.553.504.185.054.37
CNXMCNX Midstrea20190509A22.5011.607.587.524.014.08
CNXNPC Connectio20190509A62.72118.7833.6335.3985.1583.39
CNXTVanEck Vecto20190509ETF32.9422.9222.4622.590.460.34
CNYAiShares MSCI20190509ETF33.8615.684.1311.5711.544.11
COGlobal Cord20190509A67.3155.8946.7247.009.178.89
COCPCocrystal Ph20190509A494.79447.21425.48425.4821.7321.73
CODACoda Octopus20190509A83.4185.1059.1153.0025.9932.09
CODICompass Dive20190509A23.3517.331.548.7215.798.60
CODXCo-Diagnosti20190509A168.36106.5480.1990.7026.3615.84
COFCapital One20190509A4.302.390.350.682.041.71
COGCabot Oil &20190509A4.005.032.452.662.582.37
COHNCohen & Comp20190509A964.781121.641121.641121.640.000.00
COHRCoherent Inc20190509A30.2415.585.356.9710.238.61
COHUCohu Inc20190509A22.2516.140.833.4715.3112.67
COKECoca-Cola Co20190509A76.2531.7119.2219.4911.8111.74
COLBColumbia Ban20190509A21.337.633.103.784.543.85
COLDAmericold Re20190509A4.574.262.222.272.052.00
COLLCollegium Ph20190509A63.7243.2624.1224.0319.1419.23
COLMColumbia Spo20190509A22.2410.324.845.635.484.70
COMDirexion Aus20190509ETF18.547.418.065.20-0.652.22
COMBGraniteShare20190509ETF16.1426.3421.8321.914.514.43
COMMCommScope Ho20190509A8.587.451.052.716.404.74
COMTiShares Comm20190509ETF17.4010.477.087.453.393.03
CONECyrusOne Inc20190509A11.8729.213.6311.7625.5817.45
CONNConn's Inc.20190509A25.5115.425.3011.6810.123.74
COOThe Cooper C20190509A14.296.521.992.794.533.73
COOPMr. Cooper G20190509A24.4424.382.464.0121.9220.37
COPConocoPhilli20190509A2.172.421.221.391.211.04
COPXGlobal X Cop20190509ETF66.2242.502.09-2.3240.4144.82
CORCoresite Rea20190509A17.429.824.755.645.074.18
CORECore Mark Ho20190509A26.6317.385.927.4011.469.99
CORPPIMCO Invest20190509ETF9.934.611.615.613.00-0.99
CORRCorEnergy In20190509A32.3411.969.609.462.372.50
CORTCorcept Ther20190509A17.009.912.803.617.106.30
CORVCorrevio Pha20190509A183.1773.5678.2577.05-4.68-3.49
COSTCostco Whole20190509A4.796.030.570.715.465.31
COTYCOTY INC20190509A8.697.903.303.574.604.33
COUPCoupa Softwa20190509A22.5421.974.634.0317.3417.94
COWiPath Series20190509ETN28.2418.1217.8115.640.312.48
COWNCowen Inc. C20190509A20.3415.686.227.339.468.35
COWZPacer US Cas20190509ETF7.587.366.467.390.90-0.03
CPCanadian Pac20190509A7.843.741.401.452.342.29
CPACopa Holding20190509A30.6713.915.997.907.926.02
CPAHCounterpath20190509A343.37215.80172.64144.1643.1671.64
CPBCampbell Sou20190509A4.393.250.731.542.531.71
CPECallon Petro20190509A12.6610.111.092.609.027.50
CPFCentral Paci20190509A21.107.551.933.045.624.51
CPGCRESCENT POI20190509A25.8723.414.094.4019.3119.00
CPHCCanterbury P20190509A226.42157.60107.28107.2850.3250.32
CPHIChina Pharma20190509A129.86159.47112.72121.5446.7537.93
CPICPI Inflatio20190509ETF20.0117.1517.0617.060.090.09
CPIXCumberland P20190509A567.04545.70545.70545.700.000.00
CPKChesapeake U20190509A142.4258.6940.7544.9917.9513.70
CPLGCorePoint Lo20190509A22.8212.804.186.228.626.58
CPLPCapital Prod20190509A33.9825.9113.0915.0212.8210.89
CPRICapri Holdin20190509A6.724.30-4.06-3.688.377.99
CPRTCopart Inc20190509A7.0610.848.327.832.533.02
CPRXCatalyst Pha20190509A42.5641.1619.2123.0421.9518.13
CPSCooper-Stand20190509A39.3016.991.264.7815.7412.21
CPSHCPS Technolo20190509A672.46282.5084.7684.76197.73197.73
CPSIComputer Pro20190509A36.0223.2110.2111.2013.0012.01
CPSSConsumer Por20190509A215.8570.1931.9233.8038.2736.39
CPSTCapstone Tur20190509A118.5094.9879.1979.6815.7915.30
CPTCamden Prope20190509A11.935.632.712.822.912.80
CPTACapitala Fin20190509A36.7127.4120.4721.416.946.00
CQPCheniere Ene20190509A71.9431.9223.9526.317.965.61
CQQQInvesco Chin20190509ETF14.9110.693.555.537.145.15
CRCrane Compan20190509A17.959.214.895.764.323.45
CRAICRA Internat20190509A78.9935.7711.9816.0923.7919.68
CRAKVanEck Vecto20190509ETF54.9036.1435.4235.910.720.23
CRBNiShares MSCI20190509ETF15.8813.8811.1111.312.772.57
CRBPCorbus Pharm20190509A28.8543.1110.3314.3832.7828.73
CRCCalifornia R20190509A16.028.364.484.493.883.87
CRDACrawford & C20190509A156.2041.8341.8341.960.00-0.13
CRDBCrawford & C20190509A88.3431.4932.8333.37-1.34-1.89
CREECree Inc20190509A10.145.781.271.064.514.72
CREGChina Recycl20190509A198.13198.39157.40160.1441.0038.25
CREXCREATIVE REA20190509A839.44428.09418.98420.479.117.62
CRHMCRH Medical20190509A44.5535.6917.6921.9918.0013.70
CRICarter's Inc20190509A11.125.542.542.883.002.66
CRISCuris Inc20190509A132.8291.7086.7078.195.0013.51
CRKComstock Res20190509A40.9825.145.318.7019.8316.44
CRLCharles Rive20190509A13.876.531.231.705.304.83
CRMsalesforce.c20190509A4.142.771.281.301.501.48
CRMDCorMedix Inc20190509A43.6822.5810.1212.5412.4610.04
CRMTAmerica's Ca20190509A40.1315.468.659.306.816.16
CRNTCeragon Netw20190509A37.7660.0012.1310.0047.8850.01
CRNXCrinetics Ph20190509A223.89122.7482.33102.8240.4119.91
CRONCronos Group20190509A9.6711.694.045.037.646.66
CROPIQ Global Ag20190509ETF40.0913.5913.5913.590.000.00
CROXCrocs, Inc.20190509A8.466.982.172.914.824.07
CRSCarpenter Te20190509A32.3611.672.072.879.618.81
CRSPCRISPR Thera20190509A40.5020.2711.4611.078.819.20
CRTCross Timber20190509A85.7553.7352.2953.151.440.58
CRTXCortexyme, I20190509A246.69145.7677.5099.3668.2646.40
CRUSCirrus Logic20190509A13.9510.352.823.667.526.68
CRVLCorvel Corp20190509A65.2727.4815.0716.5012.4110.98
CRVSCorvus Pharm20190509A87.41173.1346.5156.53126.62116.60
CRWSCrown Crafts20190509A138.1646.4112.0812.8334.3333.58
CRYCryoLife, In20190509A21.3511.126.747.464.373.66
CSAVictoryShare20190509ETF17.459.91-7.70-7.2417.6117.15
CSBVictoryShare20190509ETF23.3015.0215.2514.29-0.230.74
CSBRChampions On20190509A206.29100.8069.2489.1031.5711.70
CSCOCisco System20190509A1.912.71-0.08-0.012.792.72
CSDInvesco S&P20190509ETF42.0127.1227.9728.70-0.85-1.58
CSFVictoryShare20190509ETF23.0620.6420.6120.640.030.00
CSFLCenterState20190509A11.2910.352.761.787.598.57
CSGPCoStar Group20190509A29.4412.253.535.538.736.73
CSGSCSG Systems20190509A22.6010.105.735.904.374.21
CSIICardiovascul20190509A15.7322.881.982.7920.8920.08
CSIQCanadian Sol20190509A15.1216.975.516.8511.4610.11
CSLCarlisle Com20190509A11.954.701.862.442.842.26
CSLTCASTLIGHT HE20190509A30.4722.4512.1413.1710.319.28
CSMProShares La20190509ETF7.3711.7711.1311.830.63-0.07
CSMLIQ Chaikin U20190509ETF24.2918.85-7.70-7.1726.5626.03
CSODCornerstone20190509A21.0829.9111.258.3518.6621.56
CSPICSP Inc.20190509A647.72520.37520.37520.370.000.00
CSQCalamos Stra20190509A21.0342.9440.4240.622.512.32
CSSEChicken Soup20190509A124.3190.7043.3732.0047.3258.69
CSTECaesarstone20190509A40.1420.812.772.1218.0418.69
CSTMConstellium20190509A12.509.582.433.317.156.26
CSTRCapStar Fina20190509A65.4940.0631.8932.218.177.84
CSUCapital Seni20190509A117.3446.7729.9834.0816.7912.69
CSVCarriage Ser20190509A25.3510.243.383.676.866.57
CSWCCapital Sout20190509A58.6763.2159.5055.643.727.58
CSWICSW Industri20190509A75.3024.8915.3517.409.557.49
CSXCSX Corporat20190509A2.672.110.021.732.090.38
CTASCintas Corp20190509A9.8012.213.712.608.499.61
CTBCooper Tire20190509A20.797.556.177.181.380.37
CTBICommunity Tr20190509A68.7342.5224.6525.0117.8617.51
CTEKCynergisTek,20190509A87.21150.30229.04239.63-78.73-89.32
CTGComputer Tas20190509A52.9233.4815.6716.0017.8117.48
CTHRCharles & Co20190509A213.38124.69110.90110.9013.7913.79
CTIBYunhong CTI20190509A745.5928.5528.5528.550.000.00
CTICCTI BioPharm20190509A174.33120.8285.1893.1935.6327.63
CTLCenturyLink,20190509A9.979.162.924.776.244.39
CTLTCATALENT, IN20190509A9.073.821.311.462.512.36
CTMXCytomX Thera20190509A42.8714.747.096.577.658.17
CTOConsolidated20190509A76.2242.6218.9517.6923.6724.93
CTRAContura Ener20190509A39.0415.6810.5812.675.103.01
CTRCCentric Bran20190509A355.17166.39105.00103.6161.4062.78
CTRECARTRUST REI20190509A10.8814.674.347.0710.337.60
CTRMCastor Marit20190509A289.79204.47169.87182.9934.6021.48
CTRNCiti Trends,20190509A42.6819.280.302.1018.9817.18
CTSCTS Corporat20190509A25.9310.393.924.406.475.99
CTSHCognizant Te20190509A2.261.94-0.620.782.571.15
CTSOCytosorbents20190509A50.2441.8223.8612.5317.9629.29
CTTCATCHMARK TI20190509A20.2910.173.625.206.544.97
CTXRCitius Pharm20190509A232.69299.22228.08259.8671.1439.36
CTXSCitrix Syste20190509A3.322.120.300.621.831.50
CUBCubic Corpor20190509A26.0712.566.047.356.525.21
CUBAHerzfeld Car20190509A138.2689.5289.0689.010.460.51
CUBECubeSmart20190509A4.113.010.881.482.131.53
CUBICUSTOMERS BA20190509A23.5510.393.765.226.625.17
CUECue Biopharm20190509A256.2294.1235.6735.0558.4559.07
CUICUI Global,20190509A218.37117.2890.56113.3626.713.92
CULPCulp, Inc.20190509A162.5175.8556.6759.8019.1816.05
CUOContinental20190509A230.82115.89116.08115.89-0.190.00
CUREDirexion Dai20190509ETF9.947.500.942.946.564.56
CUROCURO Group H20190509A46.2611.755.596.796.164.96
CUTInvesco MSCI20190509ETF26.308.977.818.351.160.62
CUTRCutera, Inc.20190509A61.1126.5816.6719.489.917.10
CUZCousins Prop20190509A10.898.842.313.386.525.45
CVACovanta Hold20190509A6.746.323.603.602.722.71
CVBFCVB Financia20190509A12.1751.736.919.5544.8342.18
CVCOCavco Indust20190509A50.4518.6812.1513.096.525.58
CVCYCentral Vall20190509A101.2663.6541.3944.2022.2619.45
CVECenovus Ener20190509A11.278.973.523.685.455.27
CVEOCIVEO CORPOR20190509A63.4047.8918.2119.2429.6828.65
CVETCovetrus, In20190509A16.6510.872.975.867.905.01
CVGICommercial V20190509A26.0915.375.405.749.979.63
CVGWCalavo Growe20190509A51.2317.478.038.749.448.74
CVICVR ENERGY,20190509A13.376.16-1.280.887.435.27
CVIACovia Holdin20190509A69.8945.6327.2531.2718.3814.36
CVLTCommault Sys20190509A11.7615.423.574.5611.8510.86
CVLYCodorus Vall20190509A307.7250.3750.3050.330.070.04
CVMCel-Sci Corp20190509A39.9527.7314.9816.8312.7610.90
CVNACarvana Co.20190509A33.8216.158.2410.227.915.93
CVRChicago Rive20190509A209.68203.5248.3856.53155.14146.98
CVSCVS HEALTH C20190509A2.122.201.201.301.000.90
CVTICovenant Tra20190509A53.6626.423.263.8823.1622.55
CVUCPI Aerostru20190509A177.1331.9519.9520.1412.0011.82
CVVCVD Equipmen20190509A352.98244.71210.36210.3634.3634.36
CVXChevron Corp20190509A2.172.00-0.330.972.341.03
CVYInvesco Zack20190509ETF25.6115.6919.2215.59-3.530.09
CWCurtiss-Wrig20190509A29.0912.476.517.375.965.10
CWBSPDR Bloombe20190509ETF1.973.321.602.311.721.02
CWBCCommunity We20190509A358.97352.83352.83352.830.000.00
CWBRCohBar, Inc.20190509A56.8259.6717.7121.6441.9638.03
CWCOConsolidated20190509A43.9526.4317.0217.459.428.98
CWEBDirexion Dai20190509ETF19.8119.2915.1514.364.144.93
CWENClearway Ene20190509A7.487.675.185.212.492.47
CWENAClearway Ene20190509A14.496.645.325.201.311.44
CWHCamping Worl20190509A16.559.01-0.042.489.056.53
CWISPDR MSCI AC20190509ETF3.982.541.501.881.040.66
CWKCushman & Wa20190509A18.7318.2112.7514.055.474.17
CWSAdvisorShare20190509ETF55.1337.0641.8342.10-4.77-5.04
CWSTCasella Wast20190509A24.5110.024.264.685.765.34
CWTCalifornia W20190509A18.476.941.552.515.394.43
CXDCChina XD Pla20190509A317.16187.0277.33149.82109.6937.20
CXOCONCHO RESOU20190509A10.554.792.882.721.902.06
CXPCOLUMBIA PRO20190509A6.134.362.482.031.882.32
CXSEWisdomTree T20190509ETF30.4122.0521.0120.961.031.09
CXWCoreCivic, I20190509A16.7316.232.908.5713.327.66
CYCypress Semi20190509A6.186.982.972.154.064.84
CYANCyanotech Co20190509A355.66356.99207.57207.27149.42149.72
CYBWisdomTree20190509ETF68.4540.9945.8340.89-4.840.10
CYBECyberoptics20190509A158.1170.9564.1665.796.795.16
CYBRCyberArk Sof20190509A17.0119.849.878.329.9711.52
CYCCCyclacel Pha20190509A218.85204.14180.39180.3923.7523.75
CYCNCyclerion Th20190509A132.3355.1448.1653.016.972.13
CYDChina Yuchai20190509A93.4034.0720.2421.0913.8312.98
CYHCommunity He20190509A30.1128.1513.7115.2914.4412.87
CYRNCYREN Ltd.20190509A237.45226.95188.79188.4938.1538.46
CYRXCryoPort, In20190509A47.3123.8114.6718.659.155.17
CYTKCytokinetics20190509A37.6313.635.825.417.818.22
CZAInvesco Zack20190509ETF22.2017.7017.5817.580.120.11
CZNCCitizens & N20190509A106.37391.0786.7387.04304.34304.03
CZRCaesars Ente20190509A11.2111.384.923.766.467.62
CZWICitizens Com20190509A532.41404.56352.62352.4051.9352.16
CZZCosan Limite20190509A12.869.443.443.266.016.20
DDominion Ene20190509A2.532.290.630.861.671.43
DACDanaos Corpo20190509A410.72228.51231.86228.51-3.350.00
DAIOData I/O Cor20190509A97.8793.6940.4936.4353.2057.26
DAKTDaktronics I20190509A35.9225.857.676.7918.1819.06
DALDelta Air Li20190509A2.633.662.532.441.131.22
DALIFirst Trust20190509ETF16.8111.7611.2411.240.520.52
DALTAnfield Capi20190509ETF99.7799.1898.7498.600.430.58
DANDana Incorpo20190509A7.266.302.711.703.594.47
DARDARLING INGR20190509A13.368.694.744.903.963.80
DAREDare Bioscie20190509A96.69140.15103.53112.3136.6227.84
DAUDExchange-Tra20190509ETN15.79
DAXGlobal X Fun20190509ETF37.4812.236.446.285.795.95
DBDeutsche Ban20190509A12.9311.335.425.885.915.44
DBAWXtrackers MS20190509ETF17.0017.739.758.127.989.62
DBDDiebold Nixd20190509A12.289.501.872.957.646.56
DBEFXtrackers MS20190509ETF3.212.781.611.701.171.08
DBEMXtrackers MS20190509ETF31.26124.044.4916.13119.56107.91
DBEUXtrackers MS20190509ETF3.503.190.851.282.341.90
DBEZXtrackers MS20190509ETF7.126.235.754.940.481.29
DBGRXtrackers MS20190509ETF18.7812.8112.1311.650.691.16
DBIDesigner Bra20190509A6.224.231.231.163.003.07
DBJPXtrackers MS20190509ETF5.994.028.474.69-4.45-0.67
DBLVAdvisorShare20190509ETF87.3027.7541.5627.45-13.810.31
DBMFiM DBi Manag20190509ETF24.391.721.721.720.000.00
DBVTDBV Technolo20190509A34.3921.126.548.5714.5812.56
DBXDropbox, Inc20190509A5.694.330.961.533.372.80
DCARDropCar, Inc20190509A178.62210.34173.25165.6637.0944.68
DCHFExchange-Tra20190509ETN24.6935.7235.7235.720.000.00
DCIDonaldson Co20190509A13.806.442.182.814.263.63
DCODucommun Inc20190509A49.4225.462.227.3323.2518.13
DCOMDime Communi20190509A23.8413.542.842.7510.7010.79
DCPDCP Midstrea20190509A25.357.313.944.303.373.00
DCPHDeciphera Ph20190509A99.6436.3313.1517.8523.1818.48
DDD3D Systems C20190509A12.269.111.612.807.466.28
DDGProshares Sh20190509ETF53.0343.8435.6935.698.148.14
DDIVFirst Trust20190509ETF19.0013.3513.3513.350.000.00
DDLSWisdomTree D20190509ETF95.0182.1476.4969.945.6412.20
DDMProShares Ul20190509ETF2.482.050.470.951.581.09
DDSDillards Inc20190509A28.0311.987.438.014.553.97
DDWMWisdomTree D20190509ETF30.4630.2830.5230.29-0.230.00
DEDeere & Comp20190509A5.593.62-0.131.033.742.59
DEAEasterly Gov20190509A8.325.451.922.293.543.16
DECKDeckers Outd20190509A17.768.732.153.786.574.94
DEEFXtrackers FT20190509ETF41.03216.9829.3928.11187.59188.87
DEFInvesco Defe20190509ETF37.3127.7919.8322.727.965.08
DEFAiShares Adap20190509ETF43.5317.4117.3317.330.070.07
DEIDouglas Emme20190509A7.783.731.411.472.322.26
DELLDell Technol20190509A9.084.3912.779.68-8.38-5.29
DEMWisdomTree E20190509ETF3.523.312.411.790.891.52
DENNDENNY'S CORP20190509A11.727.031.282.695.754.34
DESWisdomTree U20190509ETF7.757.126.649.450.48-2.34
DESPDespegar.com20190509A40.8722.4813.0015.099.487.40
DEURExchange-Tra20190509ETN18.479.259.259.250.000.00
DEUSXtrackers Ru20190509ETF10.804.913.473.621.441.29
DEWWisdomTree G20190509ETF22.1114.5612.8012.791.761.77
DFEWisdomTree E20190509ETF8.485.244.104.431.140.80
DFENDirexion Dai20190509ETF22.3418.06-0.646.7718.7011.29
DFFNDIFFUSION PH20190509A206.69161.25145.17145.8116.8016.16
DFINDonnelley Fi20190509A25.2611.196.356.284.844.90
DFJWisdomTree J20190509ETF19.386.844.415.172.431.67
DFNDReality Shar20190509ETF52.3991.35110.5187.87-19.163.48
DFNLDavis Select20190509ETF60.1124.5625.4625.46-0.90-0.90
DFSDiscover Fin20190509A5.182.561.261.391.301.17
DGDollar Gener20190509A5.562.681.672.031.010.65
DGAZVelocityShar20190509ETN15.719.135.345.733.793.40
DGBPExchange-Tra20190509ETN23.8135.9314.3635.9321.560.00
DGICADonegal Grou20190509A147.98102.53106.24107.93-3.71-5.40
DGICBDonegal Grou20190509A1031.59
DGIIDigi Interna20190509A29.4237.194.764.9832.4332.21
DGLDVelocityShar20190509ETF4.743.270.980.542.292.73
DGLYDigital Ally20190509A89.2571.4447.3635.3424.0936.10
DGPDB Gold Doub20190509ETN46.1427.2922.8823.104.414.19
DGREWisdomTree T20190509ETF81.50128.77129.49129.49-0.73-0.72
DGROiShares Core20190509ETF2.744.092.061.202.042.89
DGRSWisdomTree T20190509ETF25.8914.0612.3912.791.671.27
DGRWWisdomTree T20190509ETF3.572.561.351.701.210.86
DGSWisdomTree E20190509ETF10.077.156.085.951.071.20
DGTSPDR Global20190509ETF24.4816.9312.3412.344.604.60
DGXQuest Diagno20190509A7.162.790.451.142.341.65
DGZDB Gold Shor20190509ETN96.4420.6820.6820.680.000.00
DHID.R. Horton20190509A3.043.391.801.751.581.64
DHILDiamond Hill20190509A195.64105.78102.66105.433.050.35
DHRDanaher Corp20190509A3.832.041.351.580.690.45
DHSWisdomTree U20190509ETF4.654.381.372.753.021.63
DHTDHT HOLDINGS20190509A19.1319.7910.8411.218.988.62
DHXDHI Group, I20190509A47.9931.2517.5424.4613.716.80
DIASPDR Dow Jon20190509ETF0.850.820.870.58-0.050.24
DIALColumbia Div20190509ETF20.8585.1285.1285.120.000.00
DIGProShares Ul20190509ETF7.667.051.163.955.893.10
DIMWisdomTree I20190509ETF14.3614.8014.8114.80-0.010.00
DINDine Brands20190509A20.537.343.293.294.054.05
DINTDavis Select20190509ETF40.3126.7724.3024.572.472.20
DIODDiodes Inc20190509A20.1815.062.394.0012.6711.06
DISThe Walt Dis20190509A2.473.122.862.140.260.98
DISCADiscovery, I20190509A3.882.77-0.710.123.482.65
DISCBDiscovery, I20190509A994.4431.8631.8631.860.000.00
DISCKDiscovery, I20190509A3.843.990.961.173.032.85
DISHDISH Network20190509A5.505.542.231.763.303.77
DITAMCON Distri20190509A72.1795.2096.5896.58-1.38-1.38
DIVGlobal X Sup20190509ETF10.487.225.806.001.431.23
DIVAAGFiQ Hedged20190509ETF59.4025.8225.8225.820.000.00
DIVBiShares U.S.20190509ETF16.835.776.285.77-0.510.00
DIVCC-Tracks Exc20190509ETN129.22
DIVOAmplify CWP20190509ETF36.7710.862.472.478.398.39
DIVYReality Shar20190509ETF158.8472.8642.1542.1530.7130.71
DJCIETRACS Linke20190509ETN17.3314.4011.6810.352.724.05
DJDInvesco Dow20190509ETF19.7614.5214.4515.300.06-0.79
DJPiPath Bloomb20190509ETN4.694.561.421.793.142.77
DJPYExchange-Tra20190509ETN20.9937.6537.6537.650.000.00
DKDelek US Hol20190509A14.709.952.034.007.925.95
DKLDELEK LOGIST20190509A78.0045.9340.5542.165.383.77
DKSDick's Sport20190509A5.683.710.471.253.232.45
DLADelta Appare20190509A145.7275.1968.2968.966.906.23
DLBDolby Labora20190509A11.127.701.842.575.875.13
DLBRVelocityShar20190509ETN445.32
DLHCDLH Holdings20190509A113.7250.1450.9848.28-0.841.86
DLNWisdomTree U20190509ETF3.302.642.482.330.160.31
DLNGDYNAGAS LNG20190509A92.1359.7033.0247.3426.6812.36
DLPHDelphi Techn20190509A18.5011.324.425.126.906.20
DLPNDolphin Ente20190509A610.76253.55151.52204.69102.0248.85
DLRDigital Real20190509A6.322.710.860.921.851.79
DLSWisdomTree I20190509ETF7.655.432.672.702.762.72
DLTHDuluth Holdi20190509A24.2313.435.627.387.816.06
DLTRDollar Tree20190509A4.973.551.030.492.533.07
DLXDeluxe Corpo20190509A18.226.252.752.853.503.40
DMACDiaMedica Th20190509A169.4479.7173.0173.016.696.69
DMDVAAM S& P Dev20190509ETF35.236.556.556.550.000.00
DMLPDorchester M20190509A59.16287.43-7.30-8.79294.72296.22
DMPIDelMar Pharm20190509A240.72170.98136.83150.2534.1620.73
DMRCDigimarc Cor20190509A60.2336.1820.2722.6315.9113.55
DMREDeltaShares20190509ETF44.57
DMRLDeltaShares20190509ETF41.9115.1612.9715.162.190.00
DMRMDeltaShares20190509ETF48.3321.98-11.19-115.5933.17137.57
DMRSDeltaShares20190509ETF52.1518.4716.3915.542.082.93
DNJRGolden Bull20190509A1299.30681.50551.90601.68129.5979.82
DNKNDunkin' Bran20190509A6.957.260.960.836.296.43
DNLWisdomTree G20190509ETF26.2612.8512.4912.850.360.00
DNLIDenali Thera20190509A44.5020.495.047.2415.4513.25
DNNDenison Mine20190509A42.6740.5821.8525.1318.7315.45
DNOWNOW INC.20190509A13.089.344.184.765.184.60
DNRDenbury Reso20190509A52.8541.5422.0723.9819.4717.55
DODiamond Offs20190509A11.179.941.822.378.127.57
DOCPHYSICIANS R20190509A6.6319.7414.2817.555.592.33
DOCUDocuSign, In20190509A14.839.282.646.116.633.17
DOGProShares Sh20190509ETF1.801.700.000.101.701.61
DOGZDogness (Int20190509A635.37151.66118.51120.2033.1531.46
DOLWisdomTree I20190509ETF14.3912.9913.5813.24-0.58-0.24
DOMODomo, Inc. C20190509A68.8343.5830.1635.2413.418.34
DONWisdomTree U20190509ETF4.806.882.291.134.595.75
DOOWisdomTree i20190509ETF16.507.167.296.87-0.130.29
DOOOBRP Inc. Com20190509A22.0112.902.494.9710.407.93
DOORMASONITE INT20190509A29.6114.779.8010.114.974.65
DORMDorman Produ20190509A33.9617.825.728.6112.109.21
DOVDover Corpor20190509A6.552.811.661.831.150.98
DOWDow Inc.20190509A4.332.760.180.622.582.14
DOXAmdocs Limit20190509A7.1010.371.491.908.888.47
DPHCDiamondPeak20190509A321.08307.16307.16307.160.000.00
DPSTDirexion Dai20190509ETF29.3023.8826.3723.05-2.490.83
DPWDPW Holdings20190509A97.3172.9060.8965.2112.017.69
DPZDomino's Piz20190509A14.938.114.094.584.023.54
DRADDigirad Corp20190509A349.12341.37274.05276.1267.3265.25
DREDuke Realty20190509A3.444.852.943.011.911.85
DRHDiamondRock20190509A10.9813.481.691.9011.8511.68
DRIDarden Resta20190509A5.684.251.341.552.912.70
DRIODarioHealth20190509A129.76115.2886.0382.3129.2532.97
DRIPDirexion Dai20190509ETF9.708.762.624.146.144.62
DRIVGlobal X Aut20190509ETF41.2643.7540.0339.883.723.86
DRNDirexion Dai20190509ETF77.4143.4117.6018.1225.8125.29
DRNADicerna Phar20190509A38.4114.621.734.4112.8910.21
DRQDril-Quip, I20190509A28.6711.103.554.457.556.65
DRRMarket Vecto20190509ETN421.50
DRRXDurect Corp20190509A46.54105.0847.7926.7257.2979.20
DRSKAptus Define20190509ETF8.8416.2916.3016.320.00-0.03
DRVDirexion Dai20190509ETF33.5923.337.688.5415.6614.80
DRWWisdomTree G20190509ETF17.1811.116.9710.524.140.59
DSDrive Shack20190509A34.1320.9012.2512.958.657.95
DSEDuff & Phelp20190509A38.8627.1214.9517.3012.179.82
DSGXDescartes Sy20190509A11.319.836.237.523.612.32
DSIiShares MSCI20190509ETF4.482.981.821.821.161.17
DSKEDaseke, Inc.20190509A66.2358.0133.3835.7924.6322.22
DSLVVelocityShar20190509ETF15.428.824.943.783.885.04
DSPGDSP Group In20190509A40.4513.16-1.865.0715.028.09
DSSDocument Sec20190509A296.47228.70233.40257.90-4.70-29.19
DSSIDiamond S Sh20190509A90.9163.3534.4835.0528.8728.30
DSTLDistillate U20190509ETF20.5317.4617.4617.460.000.00
DSWLDeswell Indu20190509A101.1871.9271.9271.920.000.00
DSXDiana Shippi20190509A37.9935.0333.0434.791.990.24
DTDWisdomTree U20190509ETF4.603.230.831.612.401.62
DTEDTE Energy C20190509A5.094.172.632.591.541.58
DTEADAVIDsTEA In20190509A129.62122.52102.1485.0020.3837.52
DTECALPS Disrupt20190509ETF53.9197.2892.9392.934.354.35
DTHWisdomTree I20190509ETF16.5611.229.1911.352.03-0.13
DTILPrecision Bi20190509A172.6259.8445.2447.6214.6012.21
DTNWisdomTree U20190509ETF4.5513.14-6.00-1.8119.1414.95
DTODB Crude Oil20190509ETN279.52147.02146.24147.340.78-0.33
DTSSDatasea Inc.20190509A1436.421572.07812.38812.38759.69759.69
DTYLiPath US Tre20190509ETF87.22
DUGProShares Ul20190509ETF10.379.624.977.374.652.25
DUKDuke Energy20190509A3.741.981.741.780.240.20
DURAVanEck Vecto20190509ETF13.3243.458.368.3635.0935.09
DUSADavis Select20190509ETF23.4322.5624.1323.65-1.57-1.09
DUSLDirexion Dai20190509ETF26.2023.4517.8122.625.630.82
DUSTDirexion Dai20190509ETF5.344.543.103.101.451.44
DVADaVita Inc.20190509A7.244.331.611.712.712.61
DVAXDynavax Tech20190509A32.0343.5027.3428.7616.1714.74
DVDDover Motors20190509A117.3371.2652.0557.7919.2213.47
DVLUFirst Trust20190509ETF26.380.00
DVNDevon Energy20190509A3.473.921.771.682.152.25
DVOLFirst Trust20190509ETF22.9311.227.087.084.144.14
DVPDeep Value E20190509ETF17.4511.2110.209.001.012.20
DVYiShares Sele20190509ETF2.841.980.750.811.221.17
DVYAiShares Asia20190509ETF55.2733.2133.2133.210.000.00
DVYEiShares Emer20190509ETF8.545.461.602.023.863.45
DWASInvesco DWA20190509ETF21.3319.2418.1718.251.060.99
DWATArrow Invest20190509ETF103.79
DWCRArrow DWA Co20190509ETF276.31630.14497.36497.36132.78132.77
DWFISPDR Dorsey20190509ETF10.8411.2111.2111.210.000.00
DWLDDavis Select20190509ETF29.4526.3822.9623.453.422.93
DWMWisdomTree I20190509ETF11.887.094.126.562.960.53
DWMCAdvisorShare20190509ETF87.3523.2723.2723.270.000.00
DWMFWisdomTree I20190509ETF32.8133.3232.7733.620.56-0.29
DWPPFirst Trust20190509ETF36.0746.3147.4047.40-1.09-1.09
DWSHAdvisorShare20190509ETF45.0030.6422.4130.558.230.09
DWSNDawson Geoph20190509A94.9657.8230.0139.8727.8117.95
DWXSPDR S&P Int20190509ETF6.896.064.725.271.340.79
DXDynex Capita20190509A17.0514.058.668.825.395.22
DXCDXC Technolo20190509A4.983.030.170.762.862.27
DXCMDexCom, Inc.20190509A18.697.794.225.343.562.44
DXDProShares Ul20190509ETF3.483.000.040.542.962.47
DXGEWisdomTree G20190509ETF20.647.414.685.042.732.37
DXJWisdomTree J20190509ETF2.091.860.460.741.391.11
DXJSWisdomTree J20190509ETF37.9827.2127.3523.86-0.143.35
DXLGDestination20190509A277.51151.70199.92127.50-48.2324.20
DXPEDXP Enterpri20190509A61.6428.980.202.2328.7826.75
DXYNDixie Group20190509A189.47413.54239.55239.55173.99173.98
DYDycom Indust20190509A22.259.432.333.057.106.38
DYAIDyadic Inter20190509A253.71135.8589.0599.6946.8036.16
DYLSWisdomTree D20190509ETF15.358.277.537.840.740.43
DYNFBlackRock U.20190509ETF11.8413.7313.7313.730.000.00
DYNTDynatronics20190509A465.43373.08373.08373.080.000.00
DZKDirexion Dai20190509ETF76.2640.2828.8634.5211.415.76
DZSIDASAN Zhone20190509A343.25223.19222.26222.260.920.92
DZZDB Gold Doub20190509ETN74.942.808.395.59-5.60-2.80
EAElectronic A20190509A4.114.141.091.593.052.55
EAFGrafTech Int20190509A11.058.843.344.685.504.17
EAGGiShares ESG20190509ETF8.115.295.295.290.000.00
EARNELLINGTON RE20190509A18.0011.615.576.806.044.81
EARSAuris Medica20190509A163.29117.9753.8278.4964.1439.48
EASGXtrackers MS20190509ETF15.0416.3316.3316.330.000.00
EASIAmplify EASI20190509ETF18.0918.2216.4216.511.801.71
EASTEASTSIDE DIS20190509A198.61118.7860.1975.6558.5943.13
EATBrinker Inte20190509A11.375.332.062.153.273.18
EBEventbrite,20190509A21.689.863.505.196.364.68
EBAYeBay Inc20190509A2.723.210.500.702.722.52
EBFEnnis, Inc.20190509A21.8910.686.747.623.943.06
EBIXEbix Inc20190509A38.0421.185.297.0715.8914.11
EBIZGlobal X E-c20190509ETF35.6164.2425.3029.6538.9334.59
EBMTEagle Bancor20190509A86.0363.1961.9862.491.210.70
EBNDSPDR Bloombe20190509ETF8.495.374.644.770.730.60
EBSEmergent Bio20190509A23.0316.854.216.5412.6410.31
EBSBMeridian Ban20190509A23.9511.6010.0712.431.54-0.83
EBTCEnterprise B20190509A144.2280.2446.4747.9133.7632.32
ECHiShares MSCI20190509ETF5.453.72-1.62-0.545.344.26
ECHOEcho Global20190509A30.099.222.393.536.835.69
ECLEcolab, Inc.20190509A5.573.161.591.791.581.37
ECNSiShares MSCI20190509ETF58.9629.4522.1622.167.297.29
ECOLUS Ecology,20190509A63.8231.3818.6619.6912.7211.69
ECOMCHANNELADVIS20190509A118.2676.8138.9643.4037.8533.45
ECONColumbia Eme20190509ETF13.146.895.495.211.411.68
ECORelectroCore,20190509A164.6881.4077.9777.833.433.57
ECOWPacer Emergi20190509ETF25.908.218.218.210.000.00
ECPGEncore Capit20190509A33.0822.2310.8811.7711.3510.47
ECTECA Marcellu20190509A98.3856.4852.8847.233.599.24
EDConsolidated20190509A4.112.951.431.581.511.37
EDCDirexion Dai20190509ETF11.716.612.793.453.823.16
EDENiShares MSCI20190509ETF35.0713.725.375.338.358.39
EDITEditas Medic20190509A31.0516.874.044.3812.8312.49
EDIVSPDR S&P Eme20190509ETF27.2818.7820.5820.53-1.80-1.75
EDNTEdison Natio20190509A143.28111.5673.2977.8238.2833.74
EDOGALPS Emergin20190509ETF43.6334.2333.7833.760.440.47
EDOWFirst Trust20190509ETF26.249.139.139.130.000.00
EDRYEuroDry Ltd.20190509A632.63599.19599.19599.190.000.00
EDUCEducational20190509A428.29211.81172.09172.0939.7339.73
EDVVanguard Wor20190509ETF9.847.123.975.393.151.73
EDZDirexion Dai20190509ETF5.703.211.931.391.281.82
EEEl Paso Elec20190509A25.528.534.244.984.293.56
EEFTEuronet Worl20190509A14.677.031.743.075.293.96
EEHELEMENTS Lin20190509ETN458.65
EELVInvesco S&P20190509ETF30.3612.8813.9614.64-1.08-1.76
EEMiShares MSCI20190509ETF2.419.087.697.871.431.26
EEMAiShares MSCI20190509ETF32.2517.9011.3311.476.566.42
EEMDAAM S&P Emer20190509ETF64.7156.0124.3956.0131.620.00
EEMOInvesco S&P20190509ETF72.3554.9053.7653.031.141.87
EEMSiShares MSCI20190509ETF32.0727.5621.9429.345.62-1.78
EEMViShares Edge20190509ETF1.931.961.121.070.840.89
EEMXSPDR MSCI Em20190509ETF32.547.937.937.930.000.00
EESWisdomTree U20190509ETF10.526.265.475.710.790.55
EETProShares Ul20190509ETF72.3151.8150.0650.651.751.16
EEVProShares Tr20190509ETF7.235.16-1.390.276.554.89
EEXEmerald Hold20190509A61.0825.6514.6116.8211.048.83
EFAiShares MSCI20190509ETF1.551.870.830.941.040.94
EFADProShares MS20190509ETF20.3816.1515.7215.580.430.57
EFASGlobal X MSC20190509ETF47.9318.1114.5514.553.553.55
EFAViShares Edge20190509ETF1.491.270.130.601.140.67
EFAXSPDR MSCI EA20190509ETF38.5433.0533.0533.050.000.00
EFCEllington Fi20190509A10.375.492.002.083.493.42
EFGiShares MSCI20190509ETF8.212.992.632.850.370.14
EFNLiShares MSCI20190509ETF32.5135.8235.5735.570.250.25
EFOProShares Ul20190509ETF88.85101.86100.99101.640.870.23
EFOIEnergy Focus20190509A431.53314.11279.26279.4934.8534.62
EFSCEnterprise F20190509A27.269.713.183.196.536.52
EFUProShares Tr20190509ETF40.4829.7424.8329.744.910.00
EFViShares MSCI20190509ETF2.095.622.854.182.771.43
EFXEquifax, Inc20190509A6.012.100.991.151.120.96
EFZProShares Tr20190509ETF8.246.926.526.820.400.09
EGANeGain Corpor20190509A36.1833.5331.2531.642.271.89
EGBNEagle Bancor20190509A28.5620.014.3513.1815.666.83
EGHT8x8, Inc. Co20190509A8.234.362.152.272.202.09
EGLEEagle Bulk S20190509A30.0237.3714.6514.3222.7223.05
EGOEldorado Gol20190509A28.8926.565.325.5721.2220.96
EGOVNIC Inc20190509A13.1040.3734.3934.275.986.10
EGPEastGroup Pr20190509A20.447.322.873.284.454.05
EGPTVanEck Vecto20190509ETF136.1762.2662.7162.26-0.450.00
EGRXEagle Pharma20190509A27.5616.342.533.6613.8112.68
EGYVaalco Energ20190509A68.4954.8921.3823.9133.5130.98
EHCEncompass He20190509A9.773.311.431.281.892.03
EHTHeHealth, Inc20190509A47.3822.9411.6812.3411.2610.60
EIDOiShares MSCI20190509ETF4.174.471.411.203.073.28
EIDXEidos Therap20190509A176.7860.3016.2518.8144.0541.49
EIGEmployers Ho20190509A29.289.912.973.726.946.19
EIGIEndurance In20190509A24.3116.869.689.927.126.92
EIGREiger BioPha20190509A46.3127.7616.9317.0110.8310.75
EIRLiShares MSCI20190509ETF41.5864.0058.5854.785.429.22
EISiShares MSCI20190509ETF27.8619.2719.6719.96-0.40-0.69
EIXEdison Inter20190509A5.424.361.062.393.301.97
EKARIdeanomics N20190509ETF79.1138.7529.8238.758.930.00
EKSOEkso Bionics20190509A77.3852.5233.0632.6019.4519.92
ELThe Estee La20190509A4.694.620.961.183.663.44
ELANElanco Anima20190509A8.428.190.394.487.813.72
ELDWisdomTree E20190509ETF67.1238.0337.9138.130.12-0.09
ELFe.l.f. Beaut20190509A24.7418.355.2911.6813.066.67
ELGXEndologix In20190509A37.2919.5711.8914.557.665.01
ELLOEllomay Capi20190509A1628.27
ELMDElectromed,20190509A220.64134.62115.86118.9018.7615.72
ELOXEloxx Pharma20190509A262.4774.4760.6960.2213.7914.25
ELSEquity Lifes20190509A11.803.871.052.102.831.77
ELSEElectro-Sens20190509A546.76388.81388.81388.810.000.00
ELTKEltek Ltd20190509A674.52674.85674.85674.850.000.00
ELVTElevate Cred20190509A44.2926.358.6711.3817.6814.96
ELYCallaway Gol20190509A9.896.291.452.244.844.05
EMAGVanEck Vecto20190509ETF133.3548.50-32.76-34.0681.2582.56
EMANeMagin Corpo20190509A313.98154.35153.42153.420.930.93
EMBiShares J.P.20190509ETF1.031.481.131.130.350.35
EMBHiShares Inte20190509ETF27.3540.9439.3440.941.600.00
EMCBWisdomTree E20190509ETF55.1721.6021.6021.600.000.00
EMCFEmclaire Fin20190509A181.75216.66216.66216.660.000.00
EMCGWisdomTree E20190509ETF40.7621.2112.3913.718.827.50
EMDVProShares MS20190509ETF46.7135.9811.0012.5924.9823.40
EMEEMCOR Group,20190509A16.777.563.553.884.013.68
EMFMGlobal X MSC20190509ETF13.9523.1722.6323.170.540.01
EMGFiShares Edge20190509ETF22.5111.9715.9711.61-4.000.36
EMHYiShares J.P.20190509ETF9.264.282.683.651.590.63
EMIFiShares Emer20190509ETF63.4479.7652.3552.3527.4127.41
EMIHXtrackers Em20190509ETF44.5212.6912.6912.690.000.00
EMKREmcore Corp20190509A113.96116.1163.4575.9652.6640.15
EMLEastern Comp20190509A322.47173.47167.31172.806.160.66
EMLCVanEck Vecto20190509ETF3.093.562.362.401.211.17
EMLPFirst Trust20190509ETF4.693.101.762.251.340.85
EMMFWisdomTree E20190509ETF98.8192.3492.4792.34-0.130.00
EMMSEmmis Commun20190509A628.56334.18325.49325.548.698.64
EMNEastman Chem20190509A7.014.211.741.802.472.41
EMPEntergy Miss20190509A11.847.937.537.530.400.40
EMQQEMQQ The Eme20190509ETF15.4012.842.855.289.997.56
EMREmerson Elec20190509A2.742.711.291.451.421.26
EMSGXtrackers MS20190509ETF38.9311.5711.5711.570.000.00
EMSHProShares Sh20190509ETF43.2230.6230.6230.620.000.00
EMTLSPDR DoubleL20190509ETF21.859.159.159.150.000.00
EMTYProShares De20190509ETF81.48242.84242.84242.700.000.14
EMXEMX Royalty20190509A93.81167.2316.99104.28150.2462.94
EMXCiShares MSCI20190509ETF43.3413.50-0.43-0.1713.9313.66
ENBEnbridge, In20190509A2.792.411.080.591.331.81
ENBLENABLE MIDST20190509A12.366.624.004.342.622.28
ENDPEndo Interna20190509A23.2133.1516.7818.2116.3814.97
ENFRAlerian Ener20190509ETF52.1057.8659.7861.22-1.92-3.36
ENGENGlobal Cor20190509A327.04417.97416.40416.401.571.57
ENLCENLINK MIDST20190509A9.847.883.044.014.843.86
ENLVEnlivex Ther20190509A423.45295.56288.63288.636.936.93
ENOBEnochian Bio20190509A144.6967.5653.2254.4314.3413.13
ENORiShares MSCI20190509ETF42.3416.0215.0014.951.021.08
ENPHEnphase Ener20190509A9.338.420.030.388.408.04
ENREnergizer Ho20190509A9.864.791.471.853.322.95
ENSEnerSys, Inc20190509A20.396.152.132.934.023.22
ENSGThe Ensign G20190509A25.5212.831.16-2.4111.6715.24
ENSVEnservco Cor20190509A409.56359.06267.64272.0891.4286.98
ENTGlobal Eagle20190509A104.99132.8575.3997.3857.4635.47
ENTGEntegris Inc20190509A10.387.983.674.324.313.66
ENTRERShares Ent20190509ETF27.50
ENTXEntera Bio L20190509A693.32557.25702.71691.30-145.46-134.05
ENVENVESTNET, I20190509A34.3717.4412.0213.365.424.08
ENVAEnova Intern20190509A28.7111.305.385.755.915.55
ENZEnzo Biochem20190509A69.4741.6537.7836.643.875.01
ENZLiShares Trus20190509ETF33.8621.3619.4020.651.950.71
EOGEOG Resource20190509A4.692.610.600.902.011.71
EOLSEvolus, Inc.20190509A63.5536.6316.5321.0920.0915.54
EPAMEPAM SYSTEMS20190509A31.9817.951.556.0116.4111.94
EPAYBottomline T20190509A28.1922.526.586.6315.9415.89
EPCEdgewell Per20190509A25.4810.988.116.282.874.69
EPDEnterprise P20190509A3.853.112.372.320.740.79
EPHEiShares MSCI20190509ETF7.167.022.503.374.533.66
EPIWisdomTree I20190509ETF4.063.681.111.682.572.00
EPIXESSA Pharma20190509A1384.60672.22652.65652.6519.5719.57
EPMEvolution Pe20190509A45.9621.7815.4715.696.316.09
EPOLiShares MSCI20190509ETF4.743.380.671.042.712.34
EPPiShares MSCI20190509ETF2.322.310.621.141.691.18
EPREPR Properti20190509A12.365.631.871.743.763.89
EPRFInnovator S&20190509ETF24.7420.9820.9820.980.000.00
EPRTEssential Pr20190509A48.1319.1012.0514.737.054.37
EPSWisdomTree U20190509ETF16.8610.768.858.291.922.48
EPSNEpsilon Ener20190509A227.39115.95115.95115.950.000.00
EPUiShares MSCI20190509ETF16.3911.857.669.854.192.00
EPVProShares Ul20190509ETF43.8622.1919.1420.623.041.56
EPZMEpizyme, Inc20190509A33.2014.944.515.7110.439.23
EQEquillium, I20190509A568.02323.76253.09293.5870.6730.18
EQALInvesco Russ20190509ETF6.628.355.325.963.032.39
EQBKEquity Bancs20190509A41.2816.0110.979.305.046.72
EQCEquity Commo20190509A8.324.091.351.222.742.87
EQHEquitable Ho20190509A5.063.350.750.922.602.43
EQIXEquinix, Inc20190509A11.774.730.951.423.783.31
EQLALPS Equal S20190509ETF6.492.813.222.66-0.420.15
EQMEQM Midstrea20190509A18.569.424.534.674.894.75
EQREquity Resid20190509A5.802.720.550.742.171.98
EQRRProShares Eq20190509ETF83.0357.5857.4657.580.120.00
EQTEQT CORP20190509A5.895.261.862.113.403.15
EQWLInvesco S&P20190509ETF27.9311.4010.3210.321.091.09
ERAERA GROUP IN20190509A51.0720.6112.5912.908.027.71
ERFEnerplus Cor20190509A11.9411.113.753.787.397.32
ERIEldorado Res20190509A18.059.203.424.135.785.07
ERIEErie Indemni20190509A28.3910.314.635.905.694.41
ERIIEnergy Recov20190509A38.6635.657.517.9528.1427.70
ERMEquityCompas20190509ETF27.8220.8818.2919.092.601.79
EROSEROS INTERNA20190509A28.5114.096.237.527.876.57
ERSXERShares Non20190509ETF43.9773.5773.5773.570.000.00
ERUSiShares MSCI20190509ETF5.153.630.601.383.042.25
ERXDirexion Dai20190509ETF5.315.042.131.702.913.34
ERYDirexion Dai20190509ETF10.656.103.402.132.703.97
ESEversource E20190509A3.862.531.011.261.521.27
ESBKElmira Savin20190509A217.95164.09164.09164.090.000.00
ESCAEscalade Inc20190509A309.68192.36148.82148.8243.5443.54
ESEESCO Technol20190509A62.8239.0933.0534.046.045.05
ESEAEuroseas Ltd20190509A138.12151.07142.11142.118.968.96
ESGFlexShares T20190509ETF5.475.635.305.830.33-0.20
ESGDiShares Trus20190509ETF14.136.836.196.530.640.31
ESGEiShares, Inc20190509ETF21.4311.3910.489.130.912.26
ESGGFlexShares S20190509ETF26.618.424.372.324.056.09
ESGNColumbia Sus20190509ETF107.60105.16105.16105.160.000.00
ESGREnstar Group20190509A86.5746.9230.5335.4616.3911.45
ESGSColumbia Sus20190509ETF85.0423.0322.8523.030.170.00
ESGUiShares Trus20190509ETF7.426.486.896.50-0.41-0.02
ESGVVanguard ESG20190509ETF7.405.966.335.93-0.370.02
ESIElement Solu20190509A9.626.523.023.713.492.80
ESLTElbit System20190509A73.1354.0738.8834.9715.1919.10
ESMLiShares ESG20190509ETF37.18150.49150.49150.490.000.00
ESNTEssent Group20190509A10.505.762.452.853.312.91
ESPOVanEck Vecto20190509ETF18.7216.694.275.8012.4210.89
ESPREsperion The20190509A35.8621.9412.3212.879.629.08
ESQEsquire Fina20190509A409.69262.42128.06236.74134.3625.68
ESRTEMPIRE STATE20190509A6.855.120.350.634.754.47
ESSEssex Proper20190509A12.004.411.952.302.452.11
ESSAESSA Bancorp20190509A44.11214.05-113.24-107.18327.30321.23
ESTAEstablishmen20190509A129.5924.9326.0327.00-1.10-2.08
ESTCElastic N.V.20190509A30.5214.447.778.246.676.20
ESTEEarthstone E20190509A65.2024.578.6013.4115.9711.16
ESXBCommunity Ba20190509A159.0344.5315.2715.2729.2629.26
ETEnergy Trans20190509A6.845.321.472.043.853.28
ETFCE*Trade Fina20190509A3.186.561.131.755.434.82
ETHEthan Allen20190509A12.985.251.052.254.193.00
ETHOETF Managers20190509ETF15.996.61-0.665.877.270.74
ETMEntercom Com20190509A16.2012.594.404.048.198.54
ETNEaton Corpor20190509A3.712.180.380.651.811.53
ETONEton Pharmac20190509A268.81127.2734.4034.7092.8892.57
ETREntergy Corp20190509A3.802.490.791.171.701.33
ETRNEquitrans Mi20190509A11.644.232.762.671.471.56
ETSYEtsy, Inc.20190509A8.997.652.313.545.344.12
ETTXEntasis Ther20190509A478.26250.50213.87219.2636.6331.24
EUDGWisdomTree E20190509ETF39.8917.8117.8117.810.000.00
EUDVProShares MS20190509ETF29.5888.3388.3388.330.000.00
EUFNiShares MSCI20190509ETF5.415.200.191.135.014.06
EUMProShares Tr20190509ETF5.264.931.362.063.572.87
EUMFWisdomTree E20190509ETF64.32168.72213.79168.72-45.080.00
EUMViShares Edge20190509ETF17.947.706.176.171.531.53
EURLDirexion Dai20190509ETF10.8312.7413.3016.12-0.56-3.38
EURNEURONAV NV20190509A11.208.981.882.397.096.58
EURZXtrackers Eu20190509ETF93.5794.1294.1294.120.000.00
EUSAiShares MSCI20190509ETF9.912.84-1.31-1.554.154.38
EUSCWisdomTree E20190509ETF22.2617.8017.9217.88-0.12-0.08
EVEaton Vance20190509A9.384.352.192.222.152.13
EVAEnviva Partn20190509A51.1527.3412.4213.8314.9213.51
EVBGEverbridge,20190509A30.3713.035.416.107.626.93
EVBNEvans Bancor20190509A109.7173.4075.5375.52-2.13-2.12
EVCEntravision20190509A37.6021.3212.3612.728.968.60
EVEREverQuote, I20190509A167.45215.9746.1844.75169.79171.22
EVFMEvofem Biosc20190509A214.75172.81110.60140.1762.2032.64
EVGNEVOGENE LTD.20190509A385.37105.7792.32104.6813.461.10
EVHEvolent Heal20190509A11.687.20-0.280.637.486.57
EVIEVI Industri20190509A143.5233.5526.6927.106.866.45
EVKEver-Glory I20190509A491.80317.14317.14317.140.000.00
EVLOEvelo Biosci20190509A226.07124.18107.32107.5516.8616.63
EVOKEvoke Pharma20190509A80.6580.0235.7441.2844.2838.74
EVOLEvolving Sys20190509A191.00161.90157.07181.684.83-19.78
EVOPEVO Payments20190509A30.2711.534.925.426.626.11
EVREvercore Inc20190509A13.559.665.685.903.983.76
EVRGEvergy, Inc.20190509A5.723.500.241.413.262.09
EVRIEveri Holdin20190509A11.179.483.153.486.325.99
EVSIEnvision Sol20190509A124.1150.2123.1543.0027.067.20
EVTCEVERTEC, INC20190509A15.996.471.882.374.584.10
EVXVanEck Vecto20190509ETF75.4549.2770.1670.16-20.90-20.89
EWEdwards Life20190509A8.134.282.202.362.081.91
EWAiShares MSCI20190509ETF4.683.880.881.292.992.58
EWBCEast-West Ba20190509A9.1611.783.553.768.238.01
EWCiShares MSCI20190509ETF3.582.980.420.952.572.04
EWCOInvesco Exch20190509ETF20.0017.5915.9017.481.680.11
EWDiShares MSCI20190509ETF5.422.960.741.072.221.89
EWGiShares MSCI20190509ETF3.574.102.943.131.170.97
EWGSiShares MSCI20190509ETF46.69119.81115.56115.564.244.24
EWHiShares MSCI20190509ETF3.943.071.431.431.631.63
EWIiShares MSCI20190509ETF3.692.801.221.621.591.18
EWJiShares MSCI20190509ETF1.871.780.300.601.471.18
EWJEiShares MSCI20190509ETF18.51
EWJViShares MSCI20190509ETF92.46
EWKiShares MSCI20190509ETF22.396.072.953.553.122.52
EWLiShares MSCI20190509ETF2.842.021.041.260.980.76
EWMiShares MSCI20190509ETF3.553.261.231.502.031.75
EWNiShares MSCI20190509ETF4.542.770.941.661.831.11
EWOiShares MSCI20190509ETF37.5919.5517.6518.411.901.14
EWPiShares MSCI20190509ETF3.512.960.571.062.391.89
EWQiShares MSCI20190509ETF3.373.110.660.802.452.31
EWREInvesco S&P20190509ETF24.7917.4320.9217.39-3.490.04
EWSiShares MSCI20190509ETF4.153.700.681.333.032.38
EWSCInvesco S&P20190509ETF46.058.4428.0529.04-19.60-20.60
EWTiShares MSCI20190509ETF2.882.670.831.231.841.43
EWUiShares MSCI20190509ETF3.052.610.691.281.921.33
EWUSiShares MSCI20190509ETF80.8064.61152.85293.93-88.24-229.32
EWVProShares Tr20190509ETF83.71105.53106.49103.17-0.962.37
EWWiShares MSCI20190509ETF2.352.470.581.001.901.48
EWXSPDR S&P Eme20190509ETF16.8618.0215.4714.802.543.22
EWYiShares MSCI20190509ETF1.751.890.640.781.241.11
EWZiShares MSCI20190509ETF2.492.911.291.201.621.71
EWZSiShares MSCI20190509ETF75.1242.9038.5538.794.344.11
EXASExact Scienc20190509A15.499.161.501.637.667.53
EXCExelon Corpo20190509A2.112.440.250.632.191.82
EXELExelixis Inc20190509A5.824.890.501.764.393.14
EXFOEXFO INC.20190509A68.1995.9852.5239.3143.4656.67
EXIiShares Glob20190509ETF19.4112.5512.3612.510.200.05
EXKEndeavour Si20190509A51.3241.3721.2124.9120.1616.43
EXLSExlService H20190509A43.4412.474.054.108.428.37
EXPEagle Materi20190509A14.727.643.704.113.943.54
EXPDExpeditors I20190509A5.259.955.674.884.285.07
EXPEExpedia Grou20190509A6.537.785.135.802.661.99
EXPIeXp World Ho20190509A93.7650.2121.2425.1928.9725.03
EXPOExponent Inc20190509A25.179.163.493.835.675.33
EXPRExpress, Inc20190509A27.7819.2211.719.597.509.55
EXRExtra Space20190509A6.525.341.321.014.024.32
EXTNExterran Cor20190509A30.5011.422.773.948.657.48
EXTRExtreme Netw20190509A16.7328.201.841.9026.3826.42
EYENational Vis20190509A29.4914.096.927.507.176.59
EYEGEyegate Phar20190509A569.58412.71352.80353.4459.9159.27
EYENEyenovia, In20190509A195.5577.6458.6958.6918.9518.95
EYESSecond Sight20190509A121.0497.6779.7369.7817.9427.89
EYLDCambria Emer20190509ETF218.8791.3774.3477.0717.0214.30
EYPTEyePoint Pha20190509A89.7290.9427.0662.2863.8728.65
EZAiShares MSCI20190509ETF7.873.281.581.911.701.37
EZJProShares Ul20190509ETF142.9581.2675.0178.146.263.13
EZMWisdomTree U20190509ETF8.605.575.805.53-0.230.04
EZPWEzcorp Inc20190509A34.5728.52-6.75-5.3335.2733.85
EZUiShare MSCI20190509ETF2.562.341.511.280.831.06
FFord Motor C20190509A9.817.693.674.394.013.27
FAARFirst Trust20190509ETF25.1214.9314.1214.410.810.52
FABFirst Trust20190509ETF29.6426.3442.6840.99-16.33-14.65
FADFirst Trust20190509ETF26.0429.709.3116.7520.3912.95
FAFFirst Americ20190509A10.105.143.623.431.521.71
FALNiShares Fall20190509ETF32.0119.0914.2814.614.814.48
FAMIFarmmi, Inc.20190509A98.9584.4871.8868.0912.6016.39
FANFirst Trust20190509ETF16.5217.9516.7916.791.161.16
FANGDiamondback20190509A7.294.130.781.083.363.05
FARMFarmer Bros20190509A36.0021.2512.5512.798.708.47
FAROFaro Technol20190509A38.8014.346.807.307.537.04
FASDirexion Dai20190509ETF8.617.680.471.097.216.60
FASTFastenal Co20190509A3.459.243.410.395.838.85
FATFAT Brands I20190509A338.25366.47306.33322.0560.1444.42
FATEFate Therape20190509A34.8019.746.7310.5213.039.24
FAUSFirst Trust20190509ETF63.5066.5166.5166.510.000.00
FAZDirexion Dai20190509ETF11.8110.983.496.197.494.79
FBFacebook, In20190509A2.352.401.611.910.790.49
FBCFlagstar Ban20190509A15.305.452.803.042.652.41
FBGXUBS AG FI En20190509ETN102.6936.53-1.26-8.4937.7945.02
FBHSFORTUNE BRAN20190509A6.834.152.092.582.061.57
FBIOFortress Bio20190509A110.1766.2724.0420.9842.2345.28
FBIZFirst Busine20190509A125.1819.6316.3216.033.323.61
FBKFB Financial20190509A52.4517.955.827.7512.1410.20
FBMFoundation B20190509A48.3411.334.735.306.606.04
FBMSFirst Bancsh20190509A110.4546.1332.7934.0113.3412.12
FBNCFirst Bancor20190509A31.1315.338.929.676.415.65
FBNDFidelity Tot20190509ETF4.934.523.643.610.880.91
FBPFirst BanCor20190509A9.608.412.462.515.955.89
FBSSFauquier Ban20190509A180.1220.5520.5520.550.000.00
FBTFirst Trust20190509ETF12.478.808.028.700.780.10
FBZFirst Trust20190509ETF57.7833.8732.6730.841.203.03
FCFranklin Cov20190509A166.1371.8956.9461.5314.9510.36
FCAFirst Trust20190509ETF95.7434.4732.1034.832.36-0.36
FCALFirst Trust20190509ETF36.65122.90122.22122.220.680.68
FCANFirst Trust20190509ETF17.344.814.814.810.000.00
FCAPFirst Capita20190509A182.9577.4929.3675.2148.122.28
FCAUFIAT CHRYSLE20190509A6.795.632.262.613.363.02
FCBCFirst Commun20190509A56.1535.3115.8417.7119.4717.60
FCBPFirst Choice20190509A144.22156.00114.25123.5241.7532.48
FCCOFirst Commun20190509A184.3454.1753.2554.060.920.11
FCCY1st Constitu20190509A235.70220.63220.63220.630.000.00
FCEFFirst Trust20190509ETF45.519.479.439.470.040.00
FCELFuelCell Ene20190509A109.65136.7498.42106.2238.3230.53
FCFFirst Common20190509A8.816.811.912.014.904.80
FCFSFirstCash, I20190509A26.8910.54-4.72-2.8615.2613.40
FCGFirst Trust20190509ETF6.536.12-0.171.056.315.09
FCNFTI Consulti20190509A21.978.92-1.090.9310.027.99
FCNCAFirst Citize20190509A44.6724.6517.8719.276.525.11
FCOMFidelity MSC20190509ETF8.175.653.393.732.261.92
FCORFidelity Cor20190509ETF3.815.334.444.440.890.89
FCPTFour Corners20190509A20.509.385.755.863.633.52
FCTRFirst Trust20190509ETF27.9426.5826.4526.450.130.13
FCVTFirst Trust20190509ETF21.0111.5210.4910.751.030.76
FCXFreeport-McM20190509A8.947.383.783.733.593.65
FDBCFidelity D &20190509A504.21385.97385.35385.360.620.61
FDDFirst Trust20190509ETF8.717.345.795.881.551.46
FDEFFirst Defian20190509A48.9125.364.716.9020.6418.46
FDEMFidelity Tar20190509ETF232.94458.97460.67460.67-1.70-1.70
FDEVFidelity Tar20190509ETF4.89188.90159.89159.8929.0129.01
FDHYFidelity Hig20190509ETF21.0269.6026.4558.7343.1510.86
FDISFidelity MSC20190509ETF5.159.252.192.767.066.48
FDIVFirst Trust20190509ETF20.494.154.154.150.000.00
FDLFirst Trust20190509ETF3.686.315.695.970.630.34
FDLOFidelity Low20190509ETF10.4115.4614.1315.021.330.44
FDMFirst Trust20190509ETF12.2211.9512.2311.74-0.280.22
FDMOFidelity Mom20190509ETF13.376.746.536.760.21-0.02
FDNFirst Trust20190509ETF5.324.163.013.471.190.69
FDNIFirst Trust20190509ETF171.00194.81194.88194.88-0.07-0.07
FDPFresh Del Mo20190509A30.057.403.384.044.033.36
FDRRFidelity Div20190509ETF22.2317.3025.6825.81-8.38-8.51
FDSFactset Rese20190509A16.407.291.922.425.374.87
FDTFirst Trust20190509ETF12.509.149.709.13-0.560.01
FDTSFirst Trust20190509ETF129.81144.73-84.21-84.21228.94228.94
FDUSFidus Invest20190509A21.7227.154.104.8623.0522.29
FDVVFidelity Hig20190509ETF16.6612.7810.974.761.818.02
FDXFedEx Corpor20190509A5.623.631.871.831.751.80
FEFirstEnergy20190509A2.572.410.700.901.721.51
FEIMFrequency El20190509A319.83234.31172.20172.2062.1062.10
FELEFranklin Ele20190509A40.1413.888.578.835.305.05
FEMFirst Trust20190509ETF14.3318.0316.4516.191.682.06
FEMBFirst Trust20190509ETF30.8021.3617.8918.113.473.25
FEMSFirst Trust20190509ETF54.0046.8939.4939.617.407.28
FENCFennec Pharm20190509A139.6967.4652.3349.1915.1318.27
FENYFidelity MSC20190509ETF6.095.543.514.442.041.10
FEPFirst Trust20190509ETF11.225.865.535.380.340.49
FETFORUM ENERGY20190509A18.7113.505.997.717.495.75
FEULCredit Suiss20190509ETN69.2242.4242.4242.420.000.00
FEUZFirst Trust20190509ETF125.2058.9158.6558.630.260.28
FEXFirst Trust20190509ETF5.543.642.153.031.500.61
FEYEFireEye, Inc20190509A6.666.69-1.01-1.467.708.15
FEZSPDR EURO ST20190509ETF2.697.624.614.893.012.74
FFFuture Fuel20190509A31.3710.781.431.659.359.13
FFBCFirst Financ20190509A16.2814.032.202.4411.8411.59
FFBWFFBW, Inc. C20190509A251.24167.51167.51167.510.000.00
FFEUBarclays ETN20190509ETN40.6729.3826.5726.622.802.76
FFGFBL Financia20190509A91.3632.2926.4326.945.865.35
FFHGFormula Foli20190509ETF39.6325.5613.6210.7611.9414.81
FFHLFuwei Films20190509A435.31305.66300.97300.974.694.69
FFICFlushing Fin20190509A39.3158.0616.4416.2141.6341.85
FFINFirst Financ20190509A17.6613.873.292.7410.5811.12
FFIUUVA Unconstr20190509ETF73.5860.3260.3260.320.000.00
FFIVF5 Networks20190509A9.835.622.223.043.402.59
FFNWFirst Financ20190509A135.33147.6874.6476.5373.0471.15
FFRFirst Trust20190509ETF44.5827.8311.8521.8315.986.00
FFSGFormulaFolio20190509ETF44.3729.0033.5829.03-4.58-0.03
FFTGFormulaFolio20190509ETF52.4337.7335.9635.321.772.41
FFTIFormulaFolio20190509ETF38.0021.8421.8421.840.000.00
FFTYInnovator IB20190509ETF8.316.736.904.91-0.181.82
FFWMFirst Founda20190509A31.8449.793.974.7145.8245.08
FGFGL Holdings20190509A13.1810.580.742.319.848.27
FGBIFIRST GUARAN20190509A194.33192.78129.76128.8263.0263.96
FGDFirst Trust20190509ETF13.397.726.016.621.721.11
FGENFibroGen, In20190509A55.3416.717.239.159.487.56
FGMFirst Trust20190509ETF36.8227.9326.0526.111.881.82
FHBFirst Hawaii20190509A5.3710.201.251.938.968.31
FHKFirst Trust20190509ETF64.601.93-11.01-11.1812.9413.10
FHLCFidelity MSC20190509ETF7.257.764.483.873.283.90
FHNFirst Horizo20190509A6.8711.246.787.784.473.48
FIFRANKS INTER20190509A18.6217.456.097.1911.3610.26
FIBKFirst Inters20190509A16.638.173.904.154.274.02
FIBRiShares Edge20190509ETF10.828.869.766.42-0.902.43
FICOFair Isaac C20190509A21.306.793.173.353.623.44
FIDFirst Trust20190509ETF81.9282.6852.9682.5629.720.13
FIDIFidelity Int20190509ETF78.0350.5648.4749.062.091.50
FIDUFidelity MSC20190509ETF7.499.156.657.372.511.78
FIEEFI Enhanced20190509ETN94.7533.4034.2133.90-0.81-0.50
FIHDUBS AG FI En20190509ETN80.1354.6455.0754.01-0.430.64
FILLiShares MSCI20190509ETF86.2425.9227.2627.26-1.34-1.34
FINXGlobal X Fun20190509ETF33.3622.8324.8017.16-1.975.67
FISFidelity Nat20190509A3.922.300.981.481.310.82
FISIFinancial In20190509A60.7626.0315.5317.4710.518.56
FISRSPDR SSGA Fi20190509ETF12.6916.5716.5713.260.003.32
FISVFiserv Inc20190509A3.7410.148.999.211.150.93
FITFitbit, Inc.20190509A20.1917.011.295.4715.6911.52
FITBFifth Third20190509A3.694.780.19-0.534.595.31
FIVAFidelity Int20190509ETF45.508.166.276.271.891.89
FIVEFive Below,20190509A13.366.883.634.783.252.10
FIVGDefiance Nex20190509ETF9.9320.5921.5421.05-0.95-0.46
FIVNFIVE9, INC.20190509A20.1821.506.4712.8315.038.67
FIWFirst Trust20190509ETF15.1510.479.8210.310.650.16
FIXComfort Syst20190509A19.029.764.275.315.484.45
FIXDFirst Trust20190509ETF11.357.546.816.930.740.62
FIXXHomology Med20190509A79.7665.8031.6132.6234.1933.18
FIYYBarclays ETN20190509ETN65.9644.0347.8844.62-3.85-0.59
FIZZNational Bev20190509A25.8817.547.5313.4410.024.10
FJPFirst Trust20190509ETF31.3218.1217.7017.900.410.21
FKOFirst Trust20190509ETF73.44153.23153.23-55.380.00208.61
FKUFirst Trust20190509ETF53.5019.7519.7519.750.000.00
FLFoot Locker,20190509A4.903.201.261.811.941.39
FLAGFLAG-Forensi20190509ETF62.0024.6419.4019.405.235.23
FLAXFranklin FTS20190509ETF117.2854.4753.0554.471.420.00
FLBLFranklin Lib20190509ETF28.004.064.064.060.000.00
FLBRFranklin FTS20190509ETF44.3116.6020.0220.02-3.42-3.42
FLCHFranklin FTS20190509ETF38.3131.0024.3727.056.633.94
FLCOFranklin Lib20190509ETF12.694.634.634.630.000.00
FLDMFluidigm Cor20190509A18.8311.916.046.745.895.21
FLDRFidelity Low20190509ETF3.083.173.113.110.060.06
FLEEFranklin FTS20190509ETF8.337.823.547.824.280.00
FLEHFranklin FTS20190509ETF16.9838.7338.7338.730.000.00
FLEUBarclays ETN20190509ETN31.31
FLEXFlex Ltd. Or20190509A9.7910.393.783.636.626.76
FLFRFranklin FTS20190509ETF13.4516.3316.3316.330.000.00
FLGBFranklin FTS20190509ETF18.3521.839.7816.4812.055.35
FLGECredit Suiss20190509ETN72.6927.2426.8227.870.42-0.62
FLGRFranklin FTS20190509ETF13.0811.137.147.144.004.00
FLGTFulgent Gene20190509A311.38236.29230.76237.085.53-0.79
FLHKFranklin FTS20190509ETF28.9526.4519.7115.456.7411.00
FLHYFranklin Lib20190509ETF36.0927.7125.2525.252.462.46
FLIAFranklin Lib20190509ETF37.544.064.064.060.000.00
FLICFirst of Lon20190509A43.1218.3012.5914.015.714.28
FLINFranklin FTS20190509ETF92.25100.47100.47100.470.000.00
FLIRFlir Systems20190509A8.004.732.703.562.031.17
FLIYFranklin FTS20190509ETF13.779.439.439.430.000.00
FLJHFranklin FTS20190509ETF18.3410.9010.9010.900.000.00
FLJPFranklin FTS20190509ETF15.400.760.640.780.11-0.02
FLKRFranklin FTS20190509ETF60.2155.684.9852.5050.693.17
FLLFull House R20190509A364.18209.01207.10207.751.921.26
FLLAFranklin FTS20190509ETF83.6223.0223.0223.020.000.00
FLLVFranklin Lib20190509ETF13.025.885.885.880.000.00
FLMFirst Trust20190509ETF68.4538.4235.4035.403.023.02
FLMBFranklin Lib20190509ETF15.9813.7413.7413.740.000.00
FLMIFranklin Lib20190509ETF33.57
FLMNFalcon Miner20190509A87.9264.6330.9033.4333.7331.20
FLMXFranklin FTS20190509ETF49.2875.6289.5675.62-13.950.00
FLNFirst Trust20190509ETF64.7443.1534.0942.359.060.80
FLNTFluent, Inc.20190509A32.7340.520.276.6140.2533.94
FLOFlowers Food20190509A5.264.892.672.332.232.57
FLOTiShares Floa20190509ETF1.970.810.650.650.020.02
FLOWSPX FLOW, In20190509A28.3210.056.025.834.024.22
FLQDFranklin Lib20190509ETF19.196.736.736.730.000.00
FLQEFranklin Lib20190509ETF55.5055.6553.4953.492.162.16
FLQGFranklin Lib20190509ETF140.71299.41299.41299.410.000.00
FLQHFranklin Lib20190509ETF19.6910.5210.5210.520.000.00
FLQLFranklin Lib20190509ETF20.6717.3015.3017.062.000.24
FLQMFranklin Lib20190509ETF24.80129.89129.89129.890.000.00
FLQSFranklin Lib20190509ETF26.0242.7643.5943.62-0.83-0.86
FLRFluor Corpor20190509A5.634.330.820.803.523.53
FLRNSPDR Bloombe20190509ETF3.261.921.771.770.150.15
FLRTPacific Glob20190509ETF112.02255.7292.30255.72163.430.00
FLRUFranklin FTS20190509ETF89.46107.59107.59107.590.000.00
FLSFlowserve Co20190509A8.003.841.301.492.542.35
FLSAFranklin FTS20190509ETF37.1630.8230.0430.040.770.77
FLSWFranklin FTS20190509ETF37.2314.5314.5314.530.000.00
FLTFleetCor Tec20190509A9.304.921.872.763.052.16
FLTBFidelity Lim20190509ETF4.391.901.691.900.210.00
FLTRVanEck Vecto20190509ETF4.753.762.812.810.950.95
FLTWFranklin FTS20190509ETF74.2120.7320.7320.730.000.00
FLWS1-800-FLOWER20190509A17.6611.093.515.097.586.00
FLXNFlexion Ther20190509A32.2124.673.029.2621.6515.42
FLXSFlexsteel In20190509A88.6373.4411.4318.2462.0155.20
FLZAFranklin FTS20190509ETF33.1724.9721.6125.063.36-0.09
FMiShares MSCI20190509ETF30.4613.659.4011.324.252.33
FMAOFarmers & Me20190509A270.60133.14118.32133.6514.81-0.52
FMATFidelity MSC20190509ETF7.657.335.866.891.470.44
FMBFirst Trust20190509ETF8.8313.1211.4411.891.671.23
FMBHFirst Mid Ba20190509A83.5248.7441.0643.917.674.82
FMBIFirst Midwes20190509A11.6813.652.785.8810.877.76
FMCFMC Corporat20190509A5.062.370.701.041.671.33
FMCIForum Merger20190509A10.0310.0210.0210.020.000.00
FMFFirst Trust20190509ETF57.5941.9141.9141.910.000.00
FMHIFirst Trust20190509ETF23.1518.5614.0614.064.504.50
FMKFirst Trust20190509ETF30.6518.7415.8815.882.862.86
FMNBFarmers Nati20190509A58.4827.4020.3420.767.066.65
FNFabrinet20190509A21.0514.789.6110.365.164.42
FNBF.N.B. Corp20190509A8.5323.782.773.2821.1220.51
FNCBFNCB Bancorp20190509A180.69154.39143.11144.1011.2810.29
FNCLFidelity MSC20190509ETF6.396.623.011.973.614.64
FNDFloor & Deco20190509A12.635.410.501.144.904.27
FNDASchwab Funda20190509ETF6.095.202.294.032.911.22
FNDBSchwab Funda20190509ETF15.985.87-0.69-0.726.566.59
FNDCSchwab Funda20190509ETF13.355.645.056.370.59-0.73
FNDESchwab Funda20190509ETF10.136.005.696.180.30-0.18
FNDFSchwab Funda20190509ETF7.614.411.621.412.782.99
FNDXSchwab Funda20190509ETF4.963.46-2.240.365.703.10
FNFFidelity Nat20190509A7.454.212.042.492.171.72
FNGDMicroSectors20190509ETN13.6811.635.529.146.112.49
FNGOMicroSectors20190509ETN17.37163.73163.77163.77-0.04-0.04
FNGUMicroSectors20190509ETN16.0610.857.357.103.503.75
FNGZMicroSectors20190509ETN22.94120.21104.38105.1415.8215.07
FNHCFedNat Holdi20190509A49.5831.693.395.8728.3025.82
FNIFirst Trust20190509ETF15.168.207.737.200.481.00
FNJNFinjan Holdi20190509A78.67113.5691.1993.0122.3720.55
FNKFirst Trust20190509ETF41.1842.0237.9534.564.077.46
FNKOFunko, Inc.20190509A26.7517.813.324.6314.4913.18
FNLCFirst Bancor20190509A142.8996.18101.51101.51-5.32-5.32
FNVFranco-Nevad20190509A9.145.420.541.864.883.56
FNWBFirst Northw20190509A58.4041.249.4431.4731.809.77
FNXFirst Trust20190509ETF10.298.188.318.42-0.13-0.24
FNYFirst Trust20190509ETF41.1634.4433.2033.261.241.18
FOCSFocus Financ20190509A82.3841.8455.9653.19-14.12-11.35
FOEFerro Corpor20190509A12.007.241.621.525.615.71
FOLDAmicus Thera20190509A10.2810.141.281.268.868.89
FONRFonar Corpor20190509A89.6446.1126.3827.3819.7318.73
FORForestar Gro20190509A102.3841.6022.4030.6819.2110.92
FORDForward Indu20190509A251.80368.99311.41304.9157.5764.08
FORKFuling Globa20190509A290.85141.3679.9294.5061.4446.86
FORMFormFactor I20190509A22.9727.173.613.9423.5623.31
FORRForrester Re20190509A79.9438.7817.9915.7020.7923.08
FOSLFossil Group20190509A20.5518.82-5.022.7723.8416.06
FOVLiShares Focu20190509ETF12.0212.0512.7212.05-0.670.00
FOXFox Corporat20190509A5.785.81-0.272.636.083.18
FOXAFox Corporat20190509A4.084.251.651.162.603.09
FOXFFox Factory20190509A30.4511.075.086.045.995.03
FPAFirst Trust20190509ETF103.5757.8343.7643.5814.0714.24
FPACFar Point Ac20190509A29.9610.0110.0110.010.000.00
FPAYFlexShopper,20190509A107.5564.2767.1667.23-2.89-2.96
FPEFirst Trust20190509ETF5.283.984.664.67-0.69-0.69
FPEIFirst Trust20190509ETF28.7421.8921.8921.890.000.00
FPHFive Point H20190509A49.7229.5213.9019.4415.6210.08
FPIFarmland Par20190509A63.3536.4522.3524.3714.1012.08
FPRXFive Prime T20190509A56.6639.0914.4614.7924.6324.30
FPXFirst Trust20190509ETF5.085.871.274.004.601.87
FPXEFirst Trust20190509ETF18.57
FPXIFirst Trust20190509ETF75.6366.5853.8653.8612.7212.72
FQALFidelity Qua20190509ETF11.223.262.233.001.030.26
FRFirst Indust20190509A7.103.370.701.252.662.12
FRAFFranklin Fin20190509A134.3289.6384.9285.584.714.05
FRAKVanEck Vecto20190509ETF42.6923.789.3312.2014.4511.58
FRANFrancesca''s20190509A75.37110.1686.9696.3223.2013.84
FRBAFirst Bank20190509A54.7347.3039.3540.327.956.98
FRBKRepublic Fir20190509A61.3255.2723.3846.4831.898.79
FRCFirst Republ20190509A5.953.071.101.131.971.95
FRDFriedman Ind20190509A257.56164.52188.39194.87-23.87-30.34
FRELFidelity MSC20190509ETF8.594.402.973.191.431.21
FRGIFiesta Resta20190509A31.389.5911.119.56-1.520.03
FRIFirst Trust20190509ETF7.713.722.883.710.840.01
FRLGLarge Cap Gr20190509ETN67.8933.4831.6333.091.850.39
FRMEFirst Mercha20190509A20.586.13-1.58-1.327.717.45
FROFrontline Lt20190509A13.0911.464.004.717.466.74
FRPHFRP Holdings20190509A231.2569.7051.9358.9417.7810.76
FRPTFreshpet, In20190509A29.6722.882.783.6820.1019.20
FRTFederal Real20190509A9.804.480.600.913.883.57
FRTAForterra, In20190509A52.9357.1529.7530.5627.4026.59
FSBFranklin Fin20190509A55.8528.904.817.6024.0921.30
FSBCFSB Bancorp,20190509A109.16
FSBWFS Bancorp,20190509A236.01258.27258.27258.270.000.00
FSCTForeScout Te20190509A22.789.012.634.046.384.97
FSFGFirst Saving20190509A282.78134.20134.78134.78-0.58-0.58
FSIFlexible Sol20190509A200.73384.0320.8620.66363.17363.37
FSKFS KKR Capit20190509A16.8115.069.159.525.925.54
FSLRFirst Solar,20190509A9.286.854.735.042.121.81
FSMFORTUNA Silv20190509A34.4033.2916.1717.0917.1116.20
FSMBFirst Trust20190509ETF20.2117.3017.3017.300.000.00
FSMDFidelity Sma20190509ETF17.2915.8712.6012.783.273.09
FSPFranklin Str20190509A24.0318.4714.9014.323.574.15
FSSFederal Sign20190509A16.719.293.273.436.035.86
FSTAFidelity MSC20190509ETF4.776.173.002.633.173.54
FSTRFoster (Lb)20190509A165.42316.76318.14297.96-1.3818.80
FSVFirstService20190509A23.688.812.693.436.125.38
FSZFirst Trust20190509ETF38.5731.6829.3129.432.382.25
FTAFirst Trust20190509ETF4.532.701.922.120.780.59
FTACFinTech Acqu20190509A124.16143.35143.35143.350.000.00
FTAGFirst Trust20190509ETF57.9223.9124.0723.91-0.160.00
FTAIFortress Tra20190509A17.569.876.927.902.951.97
FTCFirst Trust20190509ETF6.204.322.512.751.821.58
FTCHFarfetch Lim20190509A14.627.513.503.384.014.13
FTCSFirst Trust20190509ETF3.694.062.172.671.891.39
FTDRfrontdoor, i20190509A29.528.982.256.446.732.54
FTECFidelity MSC20190509ETF4.573.291.442.161.851.13
FTEKFuel Tech, I20190509A138.16281.90125.02122.12156.88159.78
FTFTFuture FinTe20190509A276.84188.63158.48164.3030.1524.33
FTGCFirst Trust20190509ETF17.8016.4616.1417.190.31-0.74
FTHIFirst Trust20190509ETF30.977.713.7710.333.94-2.62
FTITechnipFMC p20190509A4.503.820.711.093.112.73
FTKFlotek Indus20190509A61.0335.4518.0218.9817.4316.47
FTLBFirst Trust20190509ETF26.8331.1843.4140.65-12.23-9.47
FTLSFirst Trust20190509ETF16.3412.0012.7012.06-0.70-0.06
FTNTFortinet, In20190509A7.026.98-0.353.617.333.37
FTRFrontier Com20190509A46.8437.93-1.581.3439.5036.59
FTRIFirst Trust20190509ETF162.4329.0629.5329.53-0.48-0.48
FTSFortis Inc.20190509A2.752.721.080.991.641.74
FTSDFranklin Lib20190509ETF7.833.03-1.73-1.734.764.76
FTSIFTS Internat20190509A34.1614.955.958.409.006.57
FTSLFirst Trust20190509ETF4.102.541.701.890.840.65
FTSMFirst Trust20190509ETF1.671.291.131.110.160.18
FTVFortive Corp20190509A6.053.071.211.231.861.84
FTXDFirst Trust20190509ETF36.5729.4230.5729.42-1.150.00
FTXGFirst Trust20190509ETF31.4320.9415.4420.655.500.29
FTXHFirst Trust20190509ETF70.6850.8150.8150.810.000.00
FTXLFirst Trust20190509ETF53.7567.0366.6666.770.370.26
FTXNFirst Trust20190509ETF58.8719.3619.6619.36-0.300.00
FTXOFirst Trust20190509ETF6.096.244.813.441.432.80
FTXRFirst Trust20190509ETF12.406.667.386.66-0.720.00
FUEAB Svensk Ek20190509ETN1513.781488.301456.541314.9331.77173.37
FULH.B. Fuller20190509A13.934.942.251.922.693.02
FULTFulton Finan20190509A6.696.812.032.734.804.09
FUMBFirst Trust20190509ETF10.315.925.925.920.000.00
FUNCedar Fair,20190509A36.9422.1210.1113.0712.019.05
FUNCFirst United20190509A156.6234.8534.7834.860.07-0.01
FUNDSprott Focus20190509A79.8031.4512.6014.7618.8416.68
FUSBFirst US Ban20190509A84.1320.9520.9520.950.000.00
FUTProShares Ma20190509ETF23.2013.6813.6813.680.000.00
FUTYFidelity MSC20190509ETF4.387.24-0.56-0.697.797.93
FUVArcimoto, In20190509A112.7092.5470.6476.8121.9015.74
FVFirst Trust20190509ETF6.8724.1422.2823.211.860.93
FVALFidelity Val20190509ETF13.2510.609.9710.480.630.12
FVCFirst Trust20190509ETF18.2611.8211.3111.310.510.51
FVCBFVCBankcorp,20190509A345.09248.00221.91242.4026.095.60
FVDFirst Trust20190509ETF3.283.581.581.982.001.60
FVEFive Star Se20190509A247.47169.67116.86146.7352.8122.94
FVLFirst TrustV20190509ETF23.8512.7813.3013.30-0.52-0.52
FWDBAdvisorShare20190509ETF72.45482.84482.84482.840.000.00
FWONALiberty Medi20190509A62.4543.2028.0224.5515.1818.65
FWONKLiberty Medi20190509A33.3412.354.995.577.366.78
FWRDForward Air20190509A26.316.684.014.472.672.21
FXDFirst Trust20190509ETF7.317.877.547.420.330.44
FXGFirst Trust20190509ETF5.4318.828.1212.9010.715.92
FXHFirst Trust20190509ETF7.594.394.422.93-0.041.46
FXIiShares Chin20190509ETF2.413.121.421.831.701.29
FXLFirst Trust20190509ETF4.882.980.611.782.371.20
FXNFirst Trust20190509ETF9.6310.274.336.395.933.88
FXNCFIRST NATL C20190509A1889.331597.771350.581350.58247.19247.19
FXOFirst Trust20190509ETF5.454.413.002.171.422.25
FXPProShares Ul20190509ETF5.704.230.591.003.643.23
FXRFirst Trust20190509ETF7.899.037.508.781.530.26
FXUFirst Trust20190509ETF4.664.251.592.712.671.55
FXZFirst Trust20190509ETF7.045.794.765.171.030.62
FYCFirst Trust20190509ETF17.569.785.667.334.122.45
FYLDCambria Fore20190509ETF93.5435.8119.1719.0616.6516.75
FYTFirst Trust20190509ETF35.0926.7825.7326.131.040.65
FYXFirst Trust20190509ETF13.5210.728.979.431.751.29
GGENPACT LIMI20190509A7.283.981.571.532.422.46
GAACambria Glob20190509ETF37.0314.3829.6635.43-15.28-21.06
GABCGerman Ameri20190509A29.4611.782.802.798.978.98
GAIAGaia, Inc. C20190509A80.5387.9069.8676.6718.0411.22
GAINGladstone In20190509A19.1211.0510.9912.280.06-1.24
GALSPDR SSgA Gl20190509ETF36.1213.8114.5114.67-0.70-0.86
GALTGalectin The20190509A46.4730.6013.4314.1617.1616.43
GAMRETFMG Video20190509ETF45.5626.4422.5923.043.853.40
GARSGarrison Cap20190509A48.2040.8628.1728.2012.6912.66
GASSStealthGas,20190509A79.7565.4755.8455.809.639.67
GATXGATX Corpora20190509A31.1310.972.503.948.477.03
GAZiPath Series20190509ETN435.03502.84502.84502.840.000.00
GBCIGlacier Banc20190509A18.516.642.903.173.743.47
GBDCGolub Capita20190509A25.6514.3211.1611.533.162.79
GBFiShares Gove20190509ETF15.645.195.225.19-0.030.00
GBILGoldman Sach20190509ETF1.141.271.261.260.000.00
GBLGAMCO Invest20190509A93.8245.1023.9324.4621.1720.64
GBLIGlobal Indem20190509A617.31254.11237.16222.3416.9431.77
GBRNew Concept20190509A155.32116.8497.06103.0719.7713.76
GBTGlobal Blood20190509A42.2422.425.579.8116.8512.61
GBUYGoldman Sach20190509ETF21.7717.883.6810.6414.197.24
GBXThe Greenbri20190509A17.858.685.124.813.563.87
GCAPGain Capital20190509A35.4622.0011.5912.3210.419.68
GCBCGreene Count20190509A93.0965.3263.7863.781.531.53
GCEClaymore/Rob20190509ETN1693.94
GCIGannett Co.,20190509A13.4810.951.633.259.327.71
GCOGenesco Inc.20190509A31.0514.636.206.178.438.47
GCOWPacer Global20190509ETF48.1125.0524.0724.230.980.82
GCPGCP Applied20190509A15.857.520.831.006.696.52
GDGeneral Dyna20190509A5.312.871.711.611.161.26
GDATGoldman Sach20190509ETF20.9217.208.7415.238.451.97
GDDYGoDaddy Inc20190509A8.744.751.702.393.062.36
GDENGolden Enter20190509A48.6719.646.199.6613.459.98
GDMAGadsden Dyna20190509ETF22.738.738.738.730.000.00
GDNAGoldman Sach20190509ETF21.3342.46-27.50-27.0969.9569.54
GDOTGreen Dot Co20190509A17.6412.947.948.895.014.06
GDPGoodrich Pet20190509A252.82103.2388.7093.2414.529.99
GDVDPrincipal Ac20190509ETF64.48131.16129.84129.841.321.32
GDXVanEck Vecto20190509ETF4.874.391.201.633.182.76
GDXJVanEck Vecto20190509ETF3.503.340.720.682.622.66
GEGeneral Elec20190509A9.898.645.276.223.382.43
GECGreat Elm Ca20190509A120.63118.74118.64118.640.100.10
GECCGreat Elm Ca20190509A75.2446.8932.0535.3814.8411.51
GEFGreif, Inc.20190509A30.6113.595.435.968.177.63
GEFBGreif, Inc.20190509A136.4873.2455.1061.2718.1411.97
GELGenesis Ener20190509A16.4010.175.614.224.555.95
GEMGoldman Sach20190509ETF11.977.126.696.910.440.22
GENGenesis Heal20190509A135.9394.3778.5275.8215.8518.55
GENCGencor Indus20190509A286.70190.13185.86185.864.264.26
GENYPrincipal Mi20190509ETF28.7276.8957.5976.8919.300.00
GEOThe GEO Grou20190509A15.5214.272.673.3211.6010.95
GEOSGeospace Tec20190509A245.2983.0977.1974.255.908.84
GERNGeron Corp20190509A58.3050.2512.1614.1638.0236.03
GESGuess?, Inc.20190509A7.454.942.832.602.122.36
GEVOGevo, Inc.20190509A120.8583.1966.7065.9716.4817.22
GFEDGuaranty Fed20190509A642.95342.19263.07296.6079.1345.60
GFFGriffon Corp20190509A29.2615.955.138.0610.827.89
GFINGoldman Sach20190509ETF21.0816.23-2.801.7119.0314.52
GFNGeneral Fina20190509A201.8893.2866.2367.2027.0526.09
GGGGraco Inc20190509A8.343.661.301.622.362.05
GHGuardant Hea20190509A34.2918.8211.4512.387.376.44
GHCGRAHAM HOLDI20190509A40.4526.2020.4121.086.315.09
GHLGreenhill &20190509A31.5714.665.756.238.918.44
GHMGraham Corpo20190509A204.1276.4766.1573.6810.312.79
GHSIGuardion Hea20190509A570.67506.52390.03379.25116.49127.27
GHYBGoldman Sach20190509ETF16.8813.7413.6013.580.150.16
GHYGiShares US &20190509ETF17.579.109.539.44-0.43-0.34
GIBCGI Inc.20190509A4.282.170.480.511.691.67
GIFIGulf Island20190509A93.9943.0021.9819.8321.0323.17
GIGBGoldman Sach20190509ETF9.467.907.617.750.290.15
GIGESoFi Gig Eco20190509ETF212.23216.66216.66216.660.000.00
GIGMGigaMedia Lt20190509A99.6061.116.396.3954.7254.72
GIISPDR S&P Glo20190509ETF15.4124.0423.7119.910.334.14
GIIIG-Iii Appare20190509A19.7526.042.684.8723.3621.17
GILGildan Activ20190509A3.682.770.400.522.372.24
GILDGilead Scien20190509A2.272.870.590.202.282.67
GILTGilat Satell20190509A109.8456.6660.3256.33-3.650.34
GISGeneral Mill20190509A2.253.240.500.562.742.69
GKOSGlaukos Corp20190509A40.2822.286.8411.7215.4310.56
GLADGladstone Ca20190509A21.1913.199.8510.003.343.19
GLBSGlobus Marit20190509A162.63125.51113.61115.1311.9010.39
GLBYWisdomTree Y20190509ETF51.35
GLBZGlen Burnie20190509A161.32172.44172.44172.440.000.00
GLDDGreat Lakes20190509A14.1012.900.500.6112.3912.29
GLDICredit Suiss20190509ETF56.4854.9735.2733.5819.7021.39
GLGTD Holdings,20190509A164.1678.2956.7356.6121.5521.68
GLIBAGCI Liberty,20190509A21.008.694.545.034.153.66
GLMDGalmed Pharm20190509A76.5950.4434.8136.3315.6314.12
GLNGGolar LNG Lt20190509A15.298.911.922.636.996.28
GLOBGLOBANT S.A.20190509A33.0115.618.208.027.417.59
GLOGGASLOG LTD20190509A15.0610.253.403.226.857.03
GLOPGASLOG PARTN20190509A23.1817.456.677.6010.789.85
GLPGlobal Partn20190509A85.6259.7755.2657.844.511.93
GLPIGaming and L20190509A6.976.750.300.626.466.13
GLREGreenlight C20190509A48.1934.053.584.0630.4729.99
GLTGlatfelter20190509A23.6514.946.006.158.958.80
GLUUGlu Mobile I20190509A11.7713.964.525.159.458.82
GLWCorning Inco20190509A3.423.00-1.690.164.692.84
GLYCGlycoMimetic20190509A65.7839.7317.0518.5122.6821.22
GMGeneral Moto20190509A2.712.530.771.081.771.46
GMANGoldman Sach20190509ETF21.9737.98-0.439.9738.4028.01
GMDAGamida Cell20190509A401.29189.41128.32128.3261.0961.09
GMEGameStop Cor20190509A11.8313.097.088.316.024.78
GMEDGLOBUS MEDIC20190509A14.8311.903.063.958.847.95
GMFSPDR S&P Eme20190509ETF27.3017.7416.7117.151.020.59
GMHIGores Metrop20190509A141.41
GMLPGolar LNG Pa20190509A22.0415.305.515.369.799.94
GMOGeneral Moly20190509A145.25155.77156.70156.70-0.93-0.93
GMOMCambria Glob20190509ETF42.8831.5712.0718.4819.5013.09
GMREGlobal Medic20190509A43.9924.7319.4219.305.315.43
GMSGMS Inc.20190509A17.798.493.663.844.834.65
GNAFMicroSectors20190509ETN13.56268.96268.96268.960.000.00
GNCGNC Holdings20190509A51.8241.9528.8030.2813.1511.67
GNCAGenocea Bios20190509A213.76140.5187.8896.9952.6343.52
GNEGENIE ENERGY20190509A30.8920.58-0.71-0.2621.2920.84
GNKGENCO SHIPPI20190509A35.6524.28-1.383.7125.6620.57
GNLGlobal Net L20190509A11.268.575.706.042.872.53
GNLNGreenlane Ho20190509A71.2126.4619.9921.246.475.22
GNMAiShares GNMA20190509ETF9.947.287.167.160.110.11
GNMKGenMark Diag20190509A34.7819.276.147.5413.1311.75
GNOMGlobal X Gen20190509ETF28.6636.6135.2041.721.41-5.10
GNPXGenprex, Inc20190509A327.07271.74202.37208.7469.3763.01
GNRSPDR S&P Glo20190509ETF13.105.224.512.830.712.38
GNRCGENERAC HOLD20190509A24.858.123.803.954.324.17
GNTXGentex Corp20190509A5.046.06-0.670.266.735.80
GNTYGuaranty Ban20190509A96.2644.0525.5629.5918.4914.45
GNUSGenius Brand20190509A159.6687.5878.3279.169.258.42
GNWGenworth Fin20190509A26.9823.029.3211.2413.6511.72
GOATVanEck Vecto20190509ETF69.6671.9371.9371.930.000.00
GOAUUS Global GO20190509ETF509.19171.74171.74171.740.000.00
GOEXGlobal X Gol20190509ETF84.90266.15262.92262.923.233.23
GOGLGolden Ocean20190509A35.1125.7815.4918.2710.307.52
GOGOGogo Inc.20190509A22.0420.8511.0610.439.7910.43
GOLDBarrick Gold20190509A8.046.441.341.985.094.45
GOLFAcushnet Hol20190509A27.1516.846.528.3010.058.29
GOODGladstone Co20190509A20.7217.875.096.1112.7711.75
GOOGAlphabet Inc20190509A7.123.540.240.913.302.63
GOOGLAlphabet Inc20190509A6.824.382.622.071.762.31
GOOSCanada Goose20190509A10.606.350.320.696.035.66
GOROGold Resourc20190509A31.8334.4116.9525.5517.458.85
GOSSGossamer Bio20190509A149.0069.4442.7345.4226.7124.02
GOVTiShares U.S.20190509ETF3.982.972.302.760.670.21
GPAQGordon Point20190509A53.6524.0424.0424.040.000.00
GPCGenuine Part20190509A6.212.910.861.382.041.53
GPIGroup 1 Auto20190509A38.6319.358.0811.6211.277.73
GPKGraphic Pack20190509A7.526.092.183.003.903.08
GPLGreat Panthe20190509A45.0651.4242.0341.099.4110.35
GPMTGranite Poin20190509A5.414.391.541.752.862.65
GPNGlobal Payme20190509A8.294.272.412.401.861.87
GPORGulfport Ene20190509A14.1620.651.542.3019.1218.36
GPREGreen Plains20190509A29.5720.496.2710.3114.2210.18
GPRKGEOPARK LIMI20190509A95.4473.06-2.87-4.0775.9377.13
GPROGoPro, Inc.20190509A16.0621.5514.5613.127.008.46
GPSThe Gap, Inc20190509A4.483.430.981.572.441.86
GPXGP Strategie20190509A62.4160.3849.5549.5710.8210.80
GQREFlexShares G20190509ETF9.3012.373.988.488.393.88
GRAW.R. Grace &20190509A12.195.361.901.963.463.40
GRAFGraf Industr20190509A17.5912.437.837.834.604.60
GRBKGreen Brick20190509A181.0043.9432.0136.3211.947.62
GRCThe Gorman-R20190509A88.1637.8921.4327.6416.4610.25
GREKGlobal X MSC20190509ETF12.9914.009.0410.624.963.39
GRESIQ ARB Globa20190509ETF15.495.755.626.270.13-0.52
GRIDFirst Trust20190509ETF27.268.057.207.300.840.74
GRIFGriffin Indu20190509A649.94189.19189.19189.190.000.00
GRINGrindrod Shi20190509A706.19460.67460.67460.670.000.00
GRMNGarmin Ltd20190509A5.344.421.242.123.182.30
GRNBVanEck Vecto20190509ETF22.688.348.358.35-0.01-0.01
GRNQGreenpro Cap20190509A631.91312.48294.25294.3818.2318.10
GROWUS Global In20190509A153.6288.9850.1250.1238.8638.86
GRPNGroupon, Inc20190509A28.3521.457.919.3513.5512.10
GRTSGritstone On20190509A89.9125.9614.9615.1011.0010.86
GRUAB Svensk Ek20190509ETN234.17399.67307.89308.9191.7990.77
GRUBGRUBHUB INC.20190509A8.295.071.702.083.372.99
GSGoldman Sach20190509A4.362.801.130.901.681.90
GSATGlobalstar,20190509A42.1135.6830.3832.925.302.75
GSBGlobalSCAPE,20190509A56.5443.3929.5134.6313.878.76
GSBCGreat Southe20190509A114.0133.2217.4816.3715.7416.85
GSCGS Connect S20190509ETN122.7272.2372.1972.190.040.04
GSEUGoldman Sach20190509ETF44.8427.4323.3627.434.070.00
GSEWGoldman Sach20190509ETF29.5318.5515.2115.243.343.31
GSHDGoosehead In20190509A90.6833.6822.2723.2411.4110.44
GSIEGoldman Sach20190509ETF15.3717.7721.0117.32-3.240.45
GSITGSI Technolo20190509A74.25166.9270.9771.8295.9595.10
GSJYGoldman Sach20190509ETF46.1340.2240.2240.220.000.00
GSKYGreenSky, In20190509A16.9813.731.310.6712.4213.05
GSLGlobal Ship20190509A177.49162.8599.44101.4963.4161.36
GSLCGoldman Sach20190509ETF4.593.342.052.531.290.81
GSMFerroglobe P20190509A48.64105.6791.8691.8114.0514.07
GSPBarclays Ban20190509ETN19.2714.4616.3314.99-1.88-0.54
GSSGolden Star20190509A39.2731.3314.5215.6716.8115.67
GSSCGS ActiveBet20190509ETF24.9716.3712.7012.713.673.66
GSSTGoldman Sach20190509ETF36.8810.27-11.61-11.6121.8821.88
GSUMGridsum Hold20190509A122.3198.6674.6977.8323.9720.83
GSVGold Standar20190509A108.91101.1392.5792.628.568.51
GSYInvesco Ultr20190509ETF1.991.601.601.600.000.00
GTGoodyear Tir20190509A6.315.732.361.493.374.25
GTEGran Tierra20190509A45.7140.7925.5228.0115.2712.77
GTESGates Indust20190509A21.928.531.953.156.585.38
GTHXG1 Therapeut20190509A81.6731.6130.2114.931.4016.69
GTIMGood Times R20190509A233.41106.1386.0854.3320.0651.80
GTIPGoldman Sach20190509ETF5.428.158.588.58-0.42-0.43
GTLSChart Indust20190509A31.5720.139.2513.0310.887.10
GTNGray Televis20190509A15.3910.885.196.755.704.13
GTNAGray Televis20190509A1129.93
GTOInvesco Tota20190509ETF39.1137.1835.0735.072.122.12
GTSTriple-S Man20190509A90.8241.4918.6921.0822.8020.41
GTTGTT Communic20190509A20.0416.279.8011.206.465.07
GTXGarrett Moti20190509A21.9812.554.145.188.427.37
GTYGetty Realty20190509A32.6310.395.776.154.624.24
GTYHGTY Technolo20190509A274.50152.93129.70130.5223.2322.41
GUDBSage ESG Int20190509ETF56.362.012.012.010.000.00
GULFWisdomTree20190509ETF237.4349.2537.7337.7311.5211.52
GUNRFlexShares G20190509ETF7.093.532.652.710.910.85
GUREGulf Resourc20190509A334.06158.8562.0576.8596.8082.00
GURUGlobal X Gur20190509ETF17.3624.3812.3911.9812.0012.40
GUSHDirexion Dai20190509ETF10.709.585.494.294.095.28
GVGoldfield Co20190509A91.27140.37153.81184.59-13.43-44.21
GVAGranite Cons20190509A19.585.851.992.673.863.17
GVALCambria Glob20190509ETF25.0814.0613.8314.150.23-0.09
GVIiShares Inte20190509ETF3.398.868.858.850.010.01
GVIPGoldman Sach20190509ETF22.9314.8911.0814.453.810.43
GVPGSE Systems,20190509A818.27337.77343.99343.99-6.21-6.21
GWBGreat Wester20190509A16.116.974.283.522.693.45
GWGHGWG Holdings20190509A279.75194.07121.08185.5572.998.51
GWREGUIDEWIRE SO20190509A17.8112.428.789.623.642.80
GWRSGlobal Water20190509A139.8655.3948.3549.537.055.87
GWWW.W. Grainge20190509A11.138.014.255.223.762.79
GWXSPDR S&P Int20190509ETF15.298.779.328.90-0.55-0.13
GXCSPDR S&P Chi20190509ETF4.232.361.811.910.550.45
GXFGlobal X FTS20190509ETF218.42664.67664.67664.670.000.00
GXGGlobal X MSC20190509ETF36.9730.1827.3126.512.873.68
GYLDArrow Dow Jo20190509ETF192.43143.68143.70143.70-0.02-0.02
GYROGyrodyne, LL20190509A1037.19831.40831.40831.400.000.00
HHyatt Hotels20190509A13.645.742.302.903.442.84
HAHawaiian Hol20190509A15.076.26-1.45-0.847.717.10
HACKETFMG Prime20190509ETF13.5720.2330.1737.54-9.94-17.31
HAEHaemonetics20190509A17.677.473.633.303.844.17
HAFCHanmi Financ20190509A24.6222.358.319.2014.0413.15
HAINHain Celesti20190509A17.7225.990.9219.7125.116.34
HALHalliburton20190509A3.923.761.251.532.462.23
HALLHallmark Fin20190509A125.9679.2666.5870.0512.689.20
HALOHalozyme The20190509A13.809.380.962.698.436.69
HAPVanEck Vecto20190509ETF32.759.221.491.647.737.58
HARPHarpoon Ther20190509A485.17447.68433.71447.5913.980.09
HASHasbro, Inc.20190509A6.864.151.211.612.942.54
HASIHANNON ARMST20190509A12.916.033.243.442.792.59
HAUDiShares Curr20190509ETF43.62
HAWXiShares Curr20190509ETF20.4616.6417.5216.96-0.87-0.32
HAYNHaynes Inter20190509A89.0446.4011.6316.0934.7730.31
HBANHuntington B20190509A7.446.960.492.576.474.39
HBBHamilton Bea20190509A152.13120.8180.7395.0540.0925.76
HBCPHome Bancorp20190509A39.1422.2218.8519.993.372.22
HBIHanesbrands,20190509A5.796.643.493.743.152.91
HBIOHarvard Bios20190509A81.5989.1255.4267.3733.7021.75
HBMHudbay Miner20190509A18.3016.773.943.8012.8212.96
HBMDHoward Banco20190509A207.4361.1228.6052.7332.528.39
HBNCHorizon Banc20190509A36.6731.768.9110.4722.8521.29
HBPHuttig Build20190509A814.26675.03186.60185.63488.42489.40
HCAHCA Healthca20190509A6.794.941.742.273.202.67
HCACHennessy Cap20190509A52.6610.16-690.45-690.45700.61700.61
HCAPHarvest Capi20190509A143.5790.3385.4188.594.931.75
HCCWarrior Met20190509A12.555.632.793.872.841.75
HCCHHL Acquisiti20190509A69.55
HCCIHeritage-Cry20190509A51.0623.835.919.8217.9114.00
HCFTHunt Compani20190509A100.2542.3048.1445.68-5.84-3.39
HCHCHC2 Holdings20190509A50.3634.7921.5523.3513.2311.43
HCIHCI Group, I20190509A44.3518.402.074.6616.3313.74
HCKTHackett Grou20190509A24.6813.37-3.00-0.4116.3613.78
HCSGHealthcare S20190509A14.2216.886.407.1010.489.78
HDHome Depot,20190509A3.692.211.421.530.790.68
HDAWXtrackers MS20190509ETF68.8769.7871.2970.57-1.51-0.79
HDEFXtrackers MS20190509ETF29.6314.8514.1414.890.71-0.03
HDGProShares He20190509ETF30.9927.0627.0627.060.000.00
HDGEAdvisorShare20190509ETF19.6214.561.11-1.5413.4516.10
HDMVFirst Trust20190509ETF46.1246.3446.3546.34-0.010.00
HDSHD Supply Ho20190509A5.965.362.542.752.822.62
HDSNHudson Techn20190509A124.0360.8918.3815.0842.5145.82
HDViShares Core20190509ETF1.301.33-0.20-0.091.531.42
HEHawaiian Ele20190509A7.334.402.032.332.372.07
HEARTurtle Beach20190509A34.2234.1115.3414.5218.7719.59
HEBTHebron Techn20190509A1680.581442.331437.181437.185.155.15
HECOStrategy Sha20190509ETF14.2614.5815.6115.73-1.03-1.15
HEDJWisdomTree E20190509ETF1.601.520.600.630.910.89
HEEMiShares Curr20190509ETF18.7510.3714.7912.70-4.42-2.33
HEESH&E Equipmen20190509A31.0527.657.776.8819.8920.77
HEFAiShares Curr20190509ETF3.572.771.742.411.030.37
HEIHEICO Corpor20190509A15.646.682.162.614.524.08
HEIAHEICO CORP C20190509A21.618.983.204.175.794.81
HELEHelen Of Tro20190509A27.049.814.374.165.445.65
HEPHolly Energy20190509A20.8512.304.775.607.536.70
HERDPacer Cash C20190509ETF30.52
HESHess Corpora20190509A5.453.030.911.342.121.69
HESMHess Midstre20190509A33.7519.7613.2115.436.554.32
HEWCiShares Curr20190509ETF35.726.728.207.39-1.48-0.67
HEWGiShares Curr20190509ETF5.343.900.082.403.821.51
HEWIiShares Curr20190509ETF15.2212.0718.1018.10-6.03-6.03
HEWJiShares Curr20190509ETF3.513.220.841.572.381.65
HEWLiShares Curr20190509ETF18.4312.1910.5312.191.650.00
HEWPiShares Curr20190509ETF26.5818.6318.6318.630.000.00
HEWUiShares Curr20190509ETF27.7028.1028.0928.070.010.03
HEWWiShares Curr20190509ETF27.8226.8726.7332.260.13-5.39
HEWYiShares Curr20190509ETF75.4841.4214.9541.9226.47-0.50
HEXOHEXO Corp.20190509A13.6912.866.827.406.035.46
HEZUiShares Curr20190509ETF3.492.87-0.491.673.351.20
HFBLHome Federal20190509A252.60193.74147.66156.7546.0836.99
HFCHOLLYFRONTIE20190509A7.014.451.842.582.611.87
HFFGHF Foods Gro20190509A440.75224.81188.76177.4836.0647.33
HFWAHeritage Fin20190509A23.9520.271.932.4418.3417.83
HFXEIQ 50 Percen20190509ETF28.64130.77130.77130.770.000.00
HFXIIQ 50 Percen20190509ETF23.2713.5611.2511.982.311.57
HFXJIQ 50 Percen20190509ETF62.9755.4855.4855.480.000.00
HGSHChina HGS Re20190509A508.12428.81428.81428.810.000.00
HGVHilton Grand20190509A9.624.010.851.753.162.26
HHCThe Howard H20190509A21.6111.347.407.843.943.50
HHHHWealthbridge20190509A162.08
HHSHarte-Hanks,20190509A135.1866.21112.1063.34-45.882.88
HIHillenbrand,20190509A23.546.710.522.606.194.11
HIBBHibbett Spor20190509A21.9410.035.766.334.273.69
HIGThe Hartford20190509A3.452.860.931.291.931.57
HIHOHighway Hold20190509A731.62514.41371.57508.17142.846.24
HIIHuntington I20190509A12.744.911.231.703.683.20
HILHill Interna20190509A111.5450.7646.8947.413.883.35
HIPSGraniteShare20190509ETF32.0336.8332.6632.664.164.16
HIWHighwoods Pr20190509A10.904.241.502.102.742.14
HJLIHancock Jaff20190509A666.66377.81375.86375.861.951.95
HJPXiShares Curr20190509ETF31.693.743.743.740.000.00
HLHecla Mining20190509A55.5248.6232.4633.0316.1515.58
HLFHerbalife Nu20190509A5.205.473.073.242.422.25
HLIHoulihan Lok20190509A35.5121.7517.0717.354.684.40
HLITHarmonic Inc20190509A21.5414.354.023.9310.3210.42
HLNEHamilton Lan20190509A44.9311.881.571.7910.3210.09
HLTHilton World20190509A4.962.551.631.680.930.87
HLXHelix Energy20190509A14.7010.235.385.404.864.83
HMHCHoughton Mif20190509A38.1929.080.0414.1629.0414.92
HMLPHOEGH LNG PA20190509A32.8719.263.216.4716.0512.78
HMNHorace Mann20190509A27.8312.316.807.465.524.86
HMNFHMN Financia20190509A305.5074.0073.6073.600.400.40
HMOPHartford Mun20190509ETF29.5710.4010.4010.400.000.00
HMSTHomeStreet,20190509A27.0815.803.914.0611.8911.74
HMSYHMS Holdings20190509A18.1318.453.634.1714.8214.28
HMTVHemisphere M20190509A113.4241.4130.2831.0411.1310.37
HNDLStrategy Sha20190509ETF45.8259.0659.0659.060.000.00
HNGRHanger Inc.20190509A55.4523.431.767.8921.6715.54
HNIHNI Corporat20190509A27.638.062.993.325.074.74
HNNAHennessy Adv20190509A209.79130.66125.91125.774.744.88
HNRGHallador Ene20190509A54.34437.82176.65173.41261.17264.97
HOFTHooker Furni20190509A49.9470.3416.1116.5054.2453.85
HOGHarley-David20190509A7.844.081.321.682.762.40
HOLDAdvisorShare20190509ETF9.357.147.147.140.000.00
HOLIHollsys Auto20190509A25.8329.8219.0422.2310.787.58
HOLXHologic Inc20190509A5.414.360.381.203.983.16
HOMBHome BancSha20190509A7.3422.352.012.3120.3520.07
HOMEAt Home Grou20190509A11.195.971.751.964.224.00
HOMZHoya Capital20190509ETF21.4427.5526.3927.361.160.19
HONHoneywell In20190509A3.331.530.450.941.080.59
HONEHarborOne Ba20190509A20.7211.503.306.048.205.46
HOOKHOOKIPA Phar20190509A54.25291.2725.7727.43265.50263.84
HOPEHope Bancorp20190509A8.4614.551.442.0813.1112.48
HOTHHoth Therape20190509A724.49472.81472.81472.810.000.00
HOVHovnanian En20190509A70.4439.5119.5722.4519.9417.05
HPHelmerich &20190509A8.564.310.941.143.373.17
HPEHewlett Pack20190509A6.896.181.352.364.833.82
HPPHudson Pacif20190509A8.443.881.892.151.991.73
HPQHP Inc.20190509A5.424.721.041.853.682.83
HPRHighPoint Re20190509A48.5735.086.6414.1728.4320.82
HQYHealthEquity20190509A30.5314.064.3510.419.703.65
HRHealthcare R20190509A6.5410.130.471.239.668.90
HRBH&R Block, I20190509A4.143.721.301.372.422.34
HRCHILL-ROM HOL20190509A15.038.274.294.803.993.47
HRIHerc Holding20190509A37.3617.068.919.398.157.67
HRLHormel Foods20190509A3.212.630.040.432.592.20
HROWHarrow Healt20190509A113.1569.1847.7254.2021.4515.05
HRTGHERITAGE INS20190509A21.8812.815.746.917.075.90
HRTXHeron Therap20190509A25.5017.469.7810.427.687.05
HRZNHorizon Tech20190509A23.3519.1714.8514.344.324.82
HSCHarsco Corpo20190509A34.8616.604.704.0711.9012.54
HSCZiShares Curr20190509ETF18.6514.9715.0014.90-0.030.06
HSDTHelius Medic20190509A164.81182.36180.81180.231.552.14
HSICHenry Schein20190509A5.064.470.422.084.052.39
HSIIHeidrick & S20190509A29.5914.087.727.656.366.43
HSKAHeska Corp20190509A59.3031.6620.7222.5210.949.14
HSONHudson Globa20190509A434.74472.29423.58423.9148.7048.38
HSPXGlobal X S&P20190509ETF39.0625.0425.4318.83-0.396.21
HSTHost Hotels20190509A5.287.855.105.142.762.74
HSTMHealthStream20190509A37.2223.792.363.6921.4320.10
HSYThe Hershey20190509A4.081.870.530.671.341.20
HTHersha Hospi20190509A12.315.970.421.365.554.61
HTAHEALTHCARE T20190509A4.0213.3810.0310.303.363.12
HTABHartford Sch20190509ETF120.63
HTBIHomeTrust Ba20190509A93.8741.9218.5618.6523.3623.27
HTBKHeritage Com20190509A31.7465.437.156.7158.2858.72
HTBXHeat Biologi20190509A126.68134.29106.30106.6027.9927.70
HTGCHercules Cap20190509A8.647.484.595.472.902.06
HTGMHTG Molecula20190509A75.1149.7733.9834.6715.8015.11
HTHHILLTOP HOLD20190509A14.476.143.033.163.112.98
HTLDHeartland Ex20190509A14.049.023.534.915.504.12
HTLFHeartland Fi20190509A46.7320.3715.0515.195.325.18
HTRBHartford Tot20190509ETF159.3281.6781.6781.670.000.00
HTUSHull Tactica20190509ETF72.0952.0752.2652.07-0.190.00
HTZHertz Global20190509A7.146.151.842.234.313.93
HUBBHubbell Inco20190509A16.596.273.083.423.192.85
HUBGHUB Group In20190509A26.5512.316.717.145.605.17
HUBSHUBSPOT, INC20190509A20.489.734.114.385.625.35
HUDHudson Ltd.20190509A44.0125.2417.6318.617.616.63
HUMHumana Inc.20190509A9.464.270.680.953.593.33
HUNHuntsman Cor20190509A5.504.701.090.873.613.84
HURCHurco Cos In20190509A132.5168.7355.9764.1812.764.55
HURNHuron Consul20190509A115.4039.6427.2929.8512.359.79
HUSAHouston Amer20190509A60.2676.5541.3943.6835.1632.87
HUSEStrategy Sha20190509ETF22.3322.3522.3122.310.030.04
HUSVFirst Trust20190509ETF6.859.759.729.730.040.02
HVBCHV Bancorp,20190509A203.14241.96241.96241.960.000.00
HVTHaverty Furn20190509A24.5810.684.074.956.615.73
HVTAHaverty Furn20190509A392.78130.15130.15130.150.000.00
HWBKHawthorn Ban20190509A93.4795.2558.8458.8436.4236.42
HWCHancock Whit20190509A16.477.341.842.485.514.87
HWCCHouston Wire20190509A135.6984.2178.5681.665.652.55
HWKNHawkins Inc20190509A191.6539.9237.8138.372.101.54
HXLHexcel Corpo20190509A15.9725.5522.7623.262.792.29
HYHYSTER-YALE20190509A65.2431.0217.8519.5013.1711.52
HYDVanEck Vecto20190509ETF1.841.150.860.980.290.17
HYDBiShares Edge20190509ETF15.6918.3816.2416.942.141.44
HYDWXtrackers Lo20190509ETF10.692.030.040.041.981.98
HYEMVanEck Vecto20190509ETF30.7717.1715.2916.191.880.98
HYGiShares iBox20190509ETF1.163.363.013.080.380.31
HYGHiShares Inte20190509ETF7.144.315.124.23-0.810.08
HYGVFlexShares H20190509ETF16.2214.5214.5314.55-0.01-0.03
HYHGProShares Hi20190509ETF27.0420.3913.6713.676.716.71
HYIHXtrackers Hi20190509ETF102.8871.2663.6063.607.657.65
HYLBXtrackers US20190509ETF2.322.110.530.861.571.24
HYLDHigh Yield E20190509ETF23.956.736.726.720.010.00
HYLSFirst Trust20190509ETF5.382.621.871.950.750.67
HYLVIQ S&P High20190509ETF17.5823.7323.4323.460.310.27
HYMBSPDR Nuveen20190509ETF5.8110.339.379.800.960.53
HYNDWisdomTree T20190509ETF91.1317.3316.2616.261.071.07
HYREHyreCar Inc.20190509A108.8078.9148.6053.5430.3125.37
HYSPIMCO 0-5 Ye20190509ETF6.864.681.791.882.902.81
HYUPXtrackers Hi20190509ETF12.656.426.426.420.000.00
HYXEiShares iBox20190509ETF20.874.554.554.550.000.00
HYXUiShares Glob20190509ETF18.9312.5312.1612.520.370.02
HYZDWisdomTree T20190509ETF41.6420.7718.4919.672.271.10
HZNHorizon Glob20190509A141.9468.3623.8631.6644.4936.70
HZNPHorizon Ther20190509A13.098.834.035.314.803.53
HZOMarineMax, I20190509A25.4812.966.326.516.646.45
IINTELSAT S.20190509A12.366.873.573.563.303.32
IACIAC/InterAct20190509A21.1011.647.048.274.122.92
IAGIAMGold Corp20190509A40.6333.3510.6611.8222.6721.44
IAGGiShares Core20190509ETF3.693.211.932.191.271.02
IAIiShares U.S.20190509ETF7.2716.44-0.901.0217.3315.42
IAKiShares U.S.20190509ETF10.8810.338.9210.621.41-0.29
IARTIntegra Life20190509A16.195.55-1.91-4.667.4610.21
IATiShares U.S.20190509ETF3.294.471.570.582.903.90
IAUFiShares Gold20190509ETF29.1317.3717.3717.370.000.00
IBBiShares Nasd20190509ETF5.143.470.781.802.691.67
IBCEiShares iBon20190509ETF27.938.918.918.910.000.00
IBCPIndependent20190509A28.4413.596.238.917.364.68
IBDInspire Corp20190509ETF33.5314.9215.9015.05-0.97-0.13
IBDDiShares iBon20190509ETF23.6612.2912.2712.270.020.02
IBDLiShares iBon20190509ETF4.462.612.592.590.020.02
IBDMiShares iBon20190509ETF4.083.012.892.890.120.12
IBDNiShares iBon20190509ETF6.193.372.502.650.870.72
IBDOiShares iBon20190509ETF6.983.333.063.060.260.26
IBDPiShares iBon20190509ETF5.503.413.493.49-0.08-0.08
IBDQiShares iBon20190509ETF8.524.214.614.05-0.400.16
IBDRiShares iBon20190509ETF13.164.854.824.850.030.00
IBDSiShares iBon20190509ETF15.117.636.606.971.030.66
IBDTiShares iBon20190509ETF22.5112.8412.6612.170.190.67
IBHAiShares iBon20190509ETF23.27
IBHBiShares iBon20190509ETF22.88
IBHCiShares iBon20190509ETF22.9523.2322.4322.430.800.80
IBHDiShares iBon20190509ETF23.00
IBHEiShares iBon20190509ETF23.9523.3614.1622.429.200.94
IBIOiBio, Inc.20190509A517.04396.81385.76398.9011.05-2.10
IBKCIBERIABANK C20190509A16.835.311.541.833.773.48
IBKRInteractive20190509A21.1613.216.968.626.254.59
IBMInternationa20190509A2.751.760.970.930.790.82
IBMIiShares iBon20190509ETF7.864.224.224.220.000.00
IBMJiShares iBon20190509ETF7.816.346.346.340.000.00
IBMKiShares iBon20190509ETF15.0212.0112.0112.010.000.00
IBMLiShares iBon20190509ETF15.5814.2213.5613.560.660.66
IBMMiShares iBon20190509ETF10.825.165.165.160.000.00
IBMNiShares iBon20190509ETF11.976.097.105.95-1.010.13
IBMOiShares iBon20190509ETF23.6623.4424.0922.89-0.640.55
IBMPiShares iBon20190509ETF17.4059.2067.0867.08-7.88-7.88
IBMQiShares iBon20190509ETF11.4163.1063.1063.100.000.00
IBNDSPDR Bloombe20190509ETF40.8313.2513.2613.25-0.020.00
IBOCInternationa20190509A21.4510.051.702.978.347.08
IBPINSTALLED BU20190509A36.4710.233.574.186.666.05
IBTXIndependent20190509A22.4615.39