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 Avg20190910A8.006.312.573.123.743.19
ETF_AvgVW ETF Avg20190910ETF2.174.933.763.941.181.01
ETN_AvgVW ETN Avg20190910ETN14.8315.7412.6012.413.143.33
AAgilent Tech20190910A4.632.300.460.281.852.02
AAAlcoa Corpor20190910A5.927.441.862.095.585.35
AAAUPerth Mint P20190910ETF7.176.176.156.130.020.04
AADRAdvisorShare20190910ETF29.8526.3027.3427.34-1.04-1.04
AALAmerican Air20190910A3.724.481.771.702.722.79
AAMCAltisource A20190910A1184.12391.34391.34391.340.000.00
AAMEAtlantic Ame20190910A1276.20955.28955.28955.280.000.00
AANAaron's, Inc20190910A10.764.300.651.233.653.06
AAOIApplied Opto20190910A20.8113.565.666.787.906.78
AAONAaon Inc20190910A57.8118.559.148.769.429.79
AAPADVANCE AUTO20190910A7.453.811.471.842.341.97
AAPLApple Inc.20190910A0.890.890.060.250.830.63
AATAMERICAN ASS20190910A10.287.612.143.765.483.86
AAUAlmaden Mine20190910A86.45116.0369.8474.1246.1941.91
AAWWAtlas Air Wo20190910A27.1613.986.346.687.637.29
AAXJiShares MSCI20190910ETF1.541.260.540.620.750.66
AAXNAxon Enterpr20190910A15.5011.411.201.4910.229.92
ABAllianceBern20190910A23.3615.937.667.828.278.11
ABBVABBVIE INC.20190910A2.033.373.913.28-0.540.09
ABCAmerisourceB20190910A7.493.782.232.231.551.56
ABCBAmeris Banco20190910A14.166.710.060.806.645.91
ABEOAbeona Thera20190910A46.6033.6723.2619.2810.4314.40
ABGAsbury Autom20190910A27.0111.4016.196.74-4.794.66
ABIOARCA biophar20190910A220.74111.8695.20104.1716.667.69
ABMABM Industri20190910A12.544.971.492.143.482.83
ABMDAbiomed Inc20190910A16.255.821.631.344.274.24
ABRArbor Realty20190910A8.126.842.813.174.043.67
ABTAbbott Labor20190910A2.542.462.191.680.280.78
ABTXAllegiance B20190910A33.7112.817.627.425.195.39
ABUSArbutus Biop20190910A141.14278.79237.47249.6541.3229.14
ACAssociated C20190910A150.7096.5835.4234.7361.1561.85
ACAArcosa, Inc.20190910A31.7013.9011.6112.192.291.70
ACADAcadia Pharm20190910A10.347.210.382.826.824.38
ACAMAcamar Partn20190910A58.540.3420.5619.96-20.22-19.62
ACBAurora Canna20190910A16.3014.937.979.576.975.36
ACBIAtlantic Cap20190910A20.7620.422.163.0418.2617.38
ACCAmerican Cam20190910A7.843.390.901.152.482.24
ACCOAcco Brands20190910A11.8710.1011.211.84-1.118.26
ACERAcer Therape20190910A104.0970.3044.0839.6026.2230.69
ACESALPS Clean E20190910ETF13.4310.6213.1510.82-2.54-0.21
ACGLArch Capital20190910A4.483.661.281.142.382.52
ACHCAcadia Healt20190910A11.265.335.466.27-0.14-0.94
ACHVAchieve Life20190910A154.83154.30167.71176.58-13.40-22.28
ACIAAcacia Commu20190910A7.597.632.144.735.492.90
ACIOAptus Collar20190910ETF33.9419.4619.4319.430.030.03
ACIUAC Immune SA20190910A111.2954.2726.7629.2727.5125.00
ACIWACI Worldwid20190910A7.355.961.622.524.333.44
ACLSAxcelis Tech20190910A18.039.011.782.377.236.64
ACMAecom20190910A6.797.683.063.414.614.27
ACMRACM Research20190910A67.7937.2126.8525.6810.3611.53
ACNAccenture PL20190910A3.761.980.400.781.581.21
ACNBACNB Corp20190910A122.6960.2747.4248.6312.8511.64
ACORAcorda Thera20190910A31.2119.843.984.4715.8615.37
ACREAres Commerc20190910A12.8011.460.401.2011.0610.26
ACRSAclaris Ther20190910A97.0386.3054.9958.4531.3127.86
ACRXAcelRx Pharm20190910A42.7337.4417.2419.2020.1918.20
ACSGXtrackers MS20190910ETF28.98
ACSIAmerican Cus20190910ETF11.1719.0817.8919.081.180.00
ACSTAcasti Pharm20190910A60.0052.1927.7028.4924.5223.73
ACTAdvisorShare20190910ETF33.6818.8216.2615.802.563.02
ACTGAcacia Resea20190910A88.7045.0841.0640.144.014.94
ACTTAct II Globa20190910A58.3720.510.2014.8620.325.65
ACUAcme United20190910A326.40147.9135.0046.23112.91101.67
ACWFiShares Edge20190910ETF23.466.595.876.520.730.07
ACWIiShares MSCI20190910ETF1.371.100.210.330.880.77
ACWViShares Edge20190910ETF5.692.632.262.370.370.25
ACWXiShares MSCI20190910ETF2.201.800.490.751.321.05
ACYAeroCentury20190910A683.49448.17343.78343.78104.40104.40
ADBEAdobe Inc.20190910A5.863.511.301.472.212.04
ADCAgree Realty20190910A11.886.521.482.015.044.50
ADESAdvanced Emi20190910A26.1817.055.905.7911.1511.26
ADIAnalog Devic20190910A3.592.710.971.241.751.48
ADILAdial Pharma20190910A366.41203.83137.05139.4466.7864.39
ADMArcher Danie20190910A2.672.850.320.152.532.70
ADMAADMA Biologi20190910A27.3121.9310.2510.9511.6810.98
ADMPAdamis Pharm20190910A60.9350.9841.9442.899.048.09
ADMSAdamas Pharm20190910A50.6535.3216.8518.0318.4717.29
ADNTAdient plc O20190910A14.9011.971.522.4910.479.47
ADPAutomatic Da20190910A4.264.010.901.523.112.49
ADPTAdaptive Bio20190910A70.2026.94-3.250.3930.1926.55
ADREInvesco BLDR20190910ETF34.8333.5933.2733.270.320.32
ADROAduro Biotec20190910A124.5891.9742.9344.9949.0447.20
ADSAlliance Dat20190910A7.104.822.132.712.692.11
ADSKAutodesk Inc20190910A6.143.141.922.101.221.04
ADSWAdvanced Dis20190910A3.092.550.800.741.751.78
ADTADT Inc.20190910A17.3215.086.666.888.418.20
ADTNAdtran Inc20190910A23.2110.924.495.026.425.90
ADUSAddus HomeCa20190910A33.2119.128.038.8811.0910.24
ADVMAdverum Biot20190910A26.0217.003.885.4213.1211.58
ADXSAdvaxis, Inc20190910A108.11118.37101.60100.7816.7717.59
AEAdams Resour20190910A112.6067.8065.6465.692.162.11
AEEAmeren Corpo20190910A3.671.920.560.691.361.23
AEGNAegion Corp20190910A38.9422.379.0810.0913.2912.28
AEHRAehr Test Sy20190910A177.69113.6667.6067.8446.0645.83
AEISAdvanced Ene20190910A28.5918.425.585.9712.8412.45
AELAmerican Equ20190910A16.6529.671.572.2728.1027.40
AEMAgnico Eagle20190910A4.794.980.832.374.162.62
AEMDAETHLON MEDI20190910A358.34441.72424.98429.6216.7312.09
AEOAmerican Eag20190910A6.746.991.823.855.173.15
AEPAmerican Ele20190910A2.962.152.222.24-0.06-0.09
AERAercap Holdi20190910A7.304.440.680.933.763.51
AERIAerie Pharma20190910A17.8512.896.298.586.604.31
AESAES Corporat20190910A6.715.272.652.742.612.52
AESEAllied Espor20190910A164.87111.0971.4775.5039.6235.60
AEYADDvantage T20190910A284.97152.41128.00155.0624.41-2.64
AEYEAudioEye, In20190910A313.60152.2799.37115.4752.9036.80
AEZSAeterna Zent20190910A112.4979.5345.5550.2733.9829.27
AFCAllied Capit20190910A32.4717.9314.4414.343.493.59
AFGAmerican Fin20190910A8.053.221.711.701.511.51
AFHAtlas Financ20190910A351.95185.7273.7992.01111.9293.71
AFIArmstrong Fl20190910A40.9619.039.8212.249.236.79
AFIFAnfield Univ20190910ETF196.1728.7928.7928.790.000.00
AFINAmerican Fin20190910A21.4417.0215.6116.641.400.37
AFKVanEck Vecto20190910ETF31.2522.2122.7726.04-0.56-3.83
AFLAflac Inc.20190910A2.272.90-0.040.502.942.40
AFMDAffimed N.V.20190910A42.0428.1511.9411.8416.2216.31
AFTYPacer CSOP F20190910ETF28.4556.5953.4880.333.12-23.74
AFYAAfya Limited20190910A114.1327.27-55.16-60.5282.4387.78
AGFIRST MAJEST20190910A10.198.952.432.656.526.30
AGBAAGBA Acquisi20190910A102.22
AGCOAGCO Corpora20190910A8.864.401.011.703.382.70
AGEAgeX Therape20190910A184.69365.99337.45342.4228.5423.57
AGENAgenus Inc.20190910A33.7329.408.4712.0920.9317.29
AGFSAgroFresh So20190910A131.2190.8432.5833.3458.2557.50
AGGiShares Core20190910ETF0.891.100.600.730.500.37
AGGPIQ Enhanced20190910ETF9.2112.9512.2312.230.710.71
AGGYWisdomTree Y20190910ETF5.553.442.882.790.550.65
AGIAlamos Gold20190910A15.4016.154.785.2011.3710.97
AGIOAgios Pharma20190910A24.9012.162.904.589.267.58
AGLEAeglea BioTh20190910A126.3145.8922.1126.6323.7919.26
AGMFederal Agri20190910A48.9917.1310.9411.506.195.62
AGMAFederal Agri20190910A358.74
AGMHAGM Group Ho20190910A1148.65475.59434.82504.7440.77-29.15
AGNAllergan plc20190910A2.213.703.383.430.320.26
AGNCAGNC Investm20190910A6.435.512.022.443.483.06
AGNDWisdomTree T20190910ETF20.4610.6210.7510.58-0.130.04
AGOAssured Guar20190910A6.173.841.051.562.792.29
AGRAvangrid, In20190910A8.054.332.712.821.621.51
AGROADECOAGRO S.20190910A23.8413.1211.3211.451.791.62
AGRXAgile Therap20190910A92.4077.3969.8465.267.5612.14
AGSPlayAGS, Inc20190910A27.2219.48-3.906.2423.3813.24
AGTiShares MSCI20190910ETF60.6260.1658.9160.161.250.00
AGTCApplied Gene20190910A137.4163.3626.8232.1436.5431.22
AGXArgan, Inc20190910A36.5122.6813.9014.778.797.91
AGYSAgilysys, In20190910A24.8113.622.023.0411.6010.58
AGZiShares Agen20190910ETF5.043.713.613.610.110.11
AGZDWisdomTree T20190910ETF16.296.436.426.420.010.01
AHCA.H. Belo Co20190910A116.1754.3357.3457.34-3.01-3.01
AHHArmada Hoffl20190910A13.6351.7249.5949.642.142.08
AHPIAllied Healt20190910A934.77581.92581.92581.920.000.00
AHTAshford Hosp20190910A31.5026.8511.8213.1815.0313.79
AIArlington As20190910A18.7716.3610.8911.275.465.08
AIAiShares Asia20190910ETF16.9610.1710.019.280.170.89
AIEQAI Powered E20190910ETF36.8927.4926.4125.661.081.83
AIGAmerican Int20190910A2.867.134.875.232.261.90
AIHSSenmiao Tech20190910A324.72396.17407.69348.29-11.5247.88
AIIQAI Powered I20190910ETF103.4615.9315.9315.930.000.00
AIMAIM ImmunoTe20190910A197.32245.18179.30205.4965.8839.69
AIMCAltra Indust20190910A20.226.862.253.694.603.17
AIMTAimmune Ther20190910A21.9510.04-1.623.5711.676.47
AINAlbany Inter20190910A22.0910.046.376.903.673.14
AINCAshford Inc.20190910A478.28401.91337.10348.5864.8253.33
AINVApollo Inves20190910A8.527.392.962.894.434.50
AIQGlobal X Fut20190910ETF51.3830.980.850.9630.1330.01
AIRAAR Corp.20190910A27.3112.597.487.685.114.90
AIRGAirgain, Inc20190910A67.3738.0411.5917.0726.4520.97
AIRIAir Industri20190910A348.37460.82435.45438.5625.3722.26
AIRRFirst Trust20190910ETF21.7819.2214.2717.424.951.80
AIRTAir T Inc20190910A992.88203.25203.25203.250.000.00
AITApplied Indu20190910A22.456.892.913.073.983.82
AIVApartment In20190910A5.1112.412.412.6810.019.75
AIZAssurant, In20190910A7.603.621.082.292.541.32
AJGArthur J. Ga20190910A5.287.870.396.077.481.80
AJRDAerojet Rock20190910A18.0711.236.905.784.325.45
AJXGreat Ajax C20190910A13.799.353.714.035.645.32
AKAMAkamai Techn20190910A5.826.472.954.193.532.29
AKBAAkebia Thera20190910A25.7220.34-0.902.0821.2418.26
AKCAAkcea Therap20190910A57.5232.8912.5213.7520.3719.15
AKERAkers Biosci20190910A174.70155.06133.00132.9822.0522.08
AKGAsanko Gold20190910A28.9652.1334.0433.2418.0918.88
AKRAcadia Realt20190910A10.914.682.712.781.971.89
AKROAkero Therap20190910A266.58110.7549.5249.8461.2360.91
AKRXAkorn, Inc.20190910A33.6730.042.003.5628.0426.48
AKTSAKOUSTIS TEC20190910A35.6129.4212.028.8917.4020.53
ALAir Lease Co20190910A8.478.872.214.056.664.81
ALACAlberton Acq20190910A78.43
ALBAlbemarle Co20190910A6.242.92-1.44-0.504.363.42
ALBOAlbireo Phar20190910A121.0453.5841.0441.0512.5312.52
ALCAlcon Inc. O20190910A5.301.940.981.090.960.85
ALCOAlico Inc20190910A73.8030.4823.0122.657.487.83
ALDXAldeyra Ther20190910A57.6842.0310.4515.9531.5826.08
ALEALLETE, Inc.20190910A14.193.660.700.692.972.97
ALECAlector, Inc20190910A63.4830.679.7414.8320.9315.84
ALEXAlexander &20190910A21.3510.014.031.335.978.67
ALFAAlphaClone A20190910ETF25.98105.59112.34105.26-6.750.33
ALGAlamo Group,20190910A62.7024.9115.9018.119.016.80
ALGNAlign Techno20190910A10.554.590.631.603.962.99
ALGRAllegro Merg20190910A39.5344.5039.5639.564.944.94
ALGTAllegiant Tr20190910A26.1716.093.686.6012.409.49
ALIMAlimera Scie20190910A227.43174.46115.53116.5258.9357.94
ALJJALJ Regional20190910A660.11354.88623.42366.89-268.54-12.01
ALKAlaska Air G20190910A8.999.545.435.484.114.05
ALKSAlkermes Inc20190910A14.3112.34-3.18-1.7615.5314.10
ALLThe Allstate20190910A3.703.021.281.241.741.79
ALLEAllegion Pub20190910A7.783.470.951.272.522.20
ALLKAllakos Inc.20190910A33.9712.552.583.059.579.08
ALLOAllogene The20190910A41.4021.228.869.6512.3711.57
ALLTAllot Ltd. O20190910A42.6634.9124.2227.3510.697.57
ALLYAlly Financi20190910A3.002.551.271.301.271.25
ALNAAllena Pharm20190910A160.9172.8531.2747.0341.5725.81
ALNYAlnylam Phar20190910A17.807.902.333.025.584.88
ALOAlio Gold In20190910A99.2184.0244.0749.2639.9534.76
ALOTAstroNova, I20190910A93.9029.7319.6321.3010.108.43
ALPNAlpine Immun20190910A531.46142.51134.34134.348.188.18
ALRMAlarm.com Ho20190910A19.7620.393.904.7616.4915.64
ALRNAileron Ther20190910A133.20109.4993.2093.0016.2916.49
ALSKAlaska Commu20190910A128.6690.8811.4811.4879.4079.40
ALSNALLISON TRAN20190910A5.234.090.670.793.423.30
ALTAltimmune, I20190910A83.0064.7633.8035.1530.9629.61
ALTMAltus Midstr20190910A53.7139.0415.9928.7823.0510.26
ALTRAltair Engin20190910A27.3823.042.384.9520.6718.09
ALTSProShares Mo20190910ETF43.3811.6411.6411.640.000.00
ALTYGlobal X Sup20190910ETF11.195.893.633.632.262.26
ALVAutoliv, Inc20190910A8.013.750.791.062.962.69
ALXAlexander's20190910A71.8034.0126.1827.987.495.85
ALXNAlexion Phar20190910A7.9324.5422.0722.672.471.87
ALYAAlithya Grou20190910A107.8090.0858.9060.9531.1829.12
AMAntero Midst20190910A14.2011.303.015.818.295.50
AMAGAMAG Pharmac20190910A19.4211.52-0.160.4211.6711.10
AMALAmalgamated20190910A101.8566.2756.5261.679.754.61
AMATApplied Mate20190910A2.252.85-0.41-0.313.263.16
AMBAAmbarella, I20190910A13.109.243.904.205.335.03
AMBCAmbac Financ20190910A18.5312.721.811.8210.9110.90
AMCAMC ENTERTAI20190910A12.049.585.244.944.344.64
AMCAiShares Russ20190910ETF16.5215.194.364.3610.8310.83
AMCIAMCI Acquisi20190910A39.654.064.064.060.000.00
AMCRAmcor plc Or20190910A10.196.401.371.865.034.55
AMCXAMC Networks20190910A12.507.171.482.525.694.65
AMDAdvanced Mic20190910A3.333.271.080.902.192.37
AMEAmetek, Inc.20190910A4.885.041.291.423.753.62
AMEDAmedisys Inc20190910A23.969.773.253.936.515.84
AMEHApollo Medic20190910A77.9841.5924.3526.2017.2515.39
AMGAffiliated M20190910A10.184.271.832.022.442.25
AMGNAmgen Inc20190910A4.115.750.931.764.823.99
AMHAMERICAN HOM20190910A4.483.771.822.341.961.43
AMJJP Morgan Al20190910ETN4.474.292.322.571.971.71
AMKAssetMark Fi20190910A75.1925.5911.6213.1113.9712.48
AMKRAmkor Techno20190910A12.9016.503.555.6812.9510.82
AMLPAlerian MLP20190910ETF10.887.925.745.942.181.97
AMNAMN Healthca20190910A16.696.892.173.214.723.68
AMNBAmerican Nat20190910A169.4075.6773.1470.232.535.44
AMOMQraft AI-Enh20190910ETF27.6527.640.520.2927.1227.35
AMOTAllied Motio20190910A125.2061.6654.6353.577.028.09
AMPAmeriprise F20190910A6.584.921.872.193.062.74
AMPEAmpio Pharma20190910A115.3991.7739.8152.6051.9639.16
AMPHAmphastar Ph20190910A20.8510.622.433.778.256.91
AMPYAmplify Ener20190910A31.9619.6612.2213.327.456.35
AMRBAmerican Riv20190910A130.8874.2663.6963.6910.5710.57
AMRCAmeresco, In20190910A25.9111.75-0.220.6111.9711.13
AMRHAmeri Holdin20190910A147.58150.53109.42115.9441.1134.58
AMRKA-Mark Preci20190910A253.02183.48160.05160.2223.4323.26
AMRSAmyris Inc.20190910A36.7226.570.234.1726.3522.40
AMRXAmneal Pharm20190910A31.1925.3810.1010.3815.2714.95
AMSAmerican Sha20190910A489.23162.14127.63146.3834.5115.76
AMSCAmerican Sup20190910A52.5625.7611.8411.3013.9214.46
AMSFAMERISAFE, I20190910A34.3214.3312.2012.672.131.66
AMSWAAmerican Sof20190910A35.4323.009.2411.9813.7611.02
AMTAmerican Tow20190910A5.546.233.083.413.142.82
AMTBAmerant Banc20190910A90.2542.4719.8822.7722.5919.70
AMTBBAmerant Banc20190910A775.55507.44467.69470.7539.7436.69
AMTDTD Ameritrad20190910A3.734.841.381.243.463.60
AMTXAemetis, Inc20190910A255.69176.39130.49131.1245.9045.27
AMUETRACS Aleri20190910ETN16.5725.0223.5925.661.57-0.60
AMUBETRACS Aleri20190910ETN55.49
AMWDAmerican Woo20190910A35.9815.185.146.4410.048.74
AMZAInfraCap MLP20190910ETF20.1716.6010.3010.506.306.11
AMZNAmazon.Com I20190910A3.972.290.691.161.601.13
ANAutoNation,20190910A9.054.001.511.792.492.20
ANABAnaptysBio,20190910A51.1022.469.7410.7812.7211.68
ANATAmerican Nat20190910A53.9220.6212.4912.748.137.89
ANDAAndina Acqui20190910A50.28
ANDEAndersons In20190910A20.9113.304.014.869.298.44
ANETArista Netwo20190910A9.775.292.632.602.662.70
ANFAbercrombie20190910A8.236.860.470.766.396.11
ANGIANGI Homeser20190910A13.3710.693.975.236.715.45
ANGLVanEck Vecto20190910ETF12.456.215.655.830.570.38
ANGOAngioDynamic20190910A24.2018.392.863.3815.5315.01
ANHAnworth Mort20190910A30.3225.1310.5810.7014.5514.44
ANIPANI Pharmace20190910A50.0517.468.6010.028.877.45
ANIXAnixa Biosci20190910A136.3284.8069.5874.2215.2110.58
ANSSAnsys Inc20190910A9.884.381.572.152.802.22
ANTMANTHEM, INC.20190910A6.553.111.061.262.051.85
ANYSphere 3D Co20190910A375.13230.41189.88189.8840.5440.54
AOAiShares Core20190910ETF7.094.923.442.421.482.50
AOBCAmerican Out20190910A16.8313.122.305.7710.827.34
AOKiShares Core20190910ETF10.5810.499.909.820.590.67
AOMiShares Core20190910ETF8.557.987.767.790.220.19
AONAon plc Clas20190910A6.262.880.781.002.101.88
AORiShares Core20190910ETF8.857.996.025.891.972.11
AOSA.O. Smith C20190910A4.643.060.961.142.111.92
AOSLAlpha and Om20190910A51.1577.989.2961.5268.6916.46
APAmpco-Pittsb20190910A107.7855.8330.5533.3125.2822.52
APAApache Corpo20190910A4.805.172.422.772.762.41
APAMARTISAN PART20190910A14.9325.204.924.8520.2820.35
APDAir Products20190910A5.7810.066.377.803.732.09
APDNApplied DNA20190910A185.90232.72168.42185.4464.3047.28
APEIAmerican Pub20190910A40.7114.90-2.362.1517.2612.75
APENApollo Endos20190910A601.13490.10255.91255.91234.19234.19
APEXApex Global20190910A599.36419.04349.07348.5969.9770.45
APHAmphenol Cor20190910A4.843.611.081.162.532.45
APHAAphria Inc.20190910A14.6913.602.524.5911.109.00
APLEApple Hospit20190910A6.226.102.422.403.683.70
APLSApellis Phar20190910A46.6429.8710.5713.4919.3016.37
APLTApplied Ther20190910A505.54200.28161.60159.0638.6841.22
APMAptorum Grou20190910A809.70769.42772.25758.56-2.8310.86
APOApollo Globa20190910A7.094.84-1.131.605.973.24
APOGApogee Enter20190910A28.8313.065.904.687.168.39
APPFAppFolio, In20190910A47.0123.318.9510.4314.3612.88
APPNAppian Corpo20190910A22.1111.853.785.808.086.05
APPSDigital Turb20190910A17.0627.565.6814.2421.8813.33
APRNBlue Apron H20190910A51.6729.1022.7923.516.315.59
APTAlpha Pro Te20190910A176.21157.16148.14156.529.010.63
APTOAptose Biosc20190910A67.5451.5215.0917.9736.5533.68
APTSPreferred Ap20190910A15.107.013.022.323.984.69
APTVAptiv PLC20190910A7.935.122.142.552.972.56
APTXAptinyx Inc.20190910A163.8179.7938.1638.0541.6341.73
APVOAptevo Thera20190910A85.5863.2618.4516.6444.8046.61
APWCAsia Pacific20190910A408.00278.32151.71151.71126.61126.61
APYApergy Corpo20190910A36.9816.686.397.9910.308.69
APYXApyx Medical20190910A181.96102.8239.4334.1863.3968.64
AQBAquaBounty T20190910A90.9159.0141.8243.4717.1915.53
AQMSAqua Metals,20190910A68.1130.1632.9032.13-2.74-1.97
AQNAlgonquin Po20190910A8.527.033.424.463.612.60
AQSTAquestive Th20190910A124.0186.0666.6568.9919.4117.07
AQUAEvoqua Water20190910A13.498.793.203.455.595.34
ARANTERO RESOU20190910A25.5019.496.198.4913.2910.99
ARAAmerican Ren20190910A58.5434.895.0211.3729.8723.53
ARAVAravive, Inc20190910A393.19170.16124.82123.2445.3446.93
ARAYAccuray Inco20190910A36.8363.2853.8355.329.458.43
ARCARC Document20190910A99.4465.7037.7439.3827.9626.32
ARCBArcBest Corp20190910A25.3231.621.024.1230.6027.50
ARCCAres Capital20190910A5.294.461.081.363.383.10
ARCEArco Platfor20190910A139.6753.2545.7249.037.534.22
ARCHArch Coal, I20190910A26.5810.223.905.326.324.90
ARCMArrow Reserv20190910ETF15.0410.1210.1210.120.000.00
ARCOARCOS DORADO20190910A24.8516.4610.4610.266.006.21
ARCTArcturus The20190910A155.0971.7638.6844.3233.0827.44
ARDArdagh Group20190910A39.1517.428.859.368.568.05
ARDSAridis Pharm20190910A862.71169.101.131.13167.96167.96
ARDXArdelyx, Inc20190910A34.1823.756.939.4916.8514.29
AREAlexandria R20190910A9.063.491.021.332.472.16
ARECAMERICAN RES20190910A490.59512.11269.43360.18242.67151.92
ARESAres Managem20190910A13.587.594.474.713.122.88
ARGOArgo Group I20190910A32.7613.642.045.2911.608.35
ARGTGlobal X MSC20190910ETF23.3214.8913.2713.721.621.16
ARIAPOLLO COMME20190910A5.254.581.452.983.131.60
ARKFARK Fintech20190910ETF44.3341.0441.2941.06-0.25-0.02
ARKGARK Genomic20190910ETF18.3413.8210.8511.342.972.48
ARKKARK Innovati20190910ETF13.2110.048.128.091.921.94
ARKQARK Autonomo20190910ETF19.4612.0312.3511.51-0.320.52
ARKRArk Restaura20190910A289.00244.91244.91244.910.000.00
ARKWARK Next Gen20190910ETF9.746.977.095.46-0.131.51
ARLAmerican Rea20190910A600.78258.45268.63266.79-10.18-8.33
ARLOArlo Technol20190910A29.9920.8912.1312.178.768.72
ARLPAlliance Res20190910A21.6611.763.734.798.036.97
ARMKARAMARK20190910A4.953.772.682.441.091.33
ARMPArmata Pharm20190910A73.4761.7761.7561.750.020.02
ARNAArena Pharma20190910A25.3211.633.384.228.257.40
ARNCArconic Corp20190910A4.223.871.281.522.592.35
AROCArchrock Inc20190910A10.838.691.171.737.526.96
AROWArrow Financ20190910A107.8460.4130.0331.4930.3828.92
ARPOAerpio Pharm20190910A486.32353.77368.40371.95-14.64-18.18
ARRARMOUR Resid20190910A6.885.852.352.313.503.53
ARTLArtelo Biosc20190910A585.03532.81535.15538.71-2.34-5.90
ARTNAArtesian Res20190910A112.9873.5968.3568.865.244.73
ARTWArts-Way Man20190910A501.4666.63-38.60-16.05105.2382.68
ARVNArvinas, Inc20190910A66.1835.3713.4716.1421.9019.23
ARWArrow Electr20190910A8.313.790.310.693.483.10
ARWRArrowhead Re20190910A11.876.820.102.816.724.01
ARYAARYA Science20190910A149.7498.5798.5798.570.000.00
ASBAssociated B20190910A5.5012.910.751.1612.1911.77
ASCARDMORE SHIP20190910A38.3518.5410.5311.558.016.99
ASEAGlobal X FTS20190910ETF131.79189.50186.39188.943.110.56
ASETFlexShares R20190910ETF57.5993.1793.1793.170.000.00
ASFIAsta Funding20190910A298.8094.1780.1480.1414.0314.03
ASGNASGN Incorpo20190910A16.964.901.261.683.643.22
ASHAshland Glob20190910A7.543.681.271.582.412.10
ASHRXtrackers Ha20190910ETF3.523.281.701.971.591.32
ASHSXtrackers Ha20190910ETF14.5710.718.188.392.542.32
ASHXXtrackers MS20190910ETF49.364.734.734.730.000.00
ASIXAdvanSix Inc20190910A35.5617.918.338.879.589.03
ASMAvino Silver20190910A63.1171.5340.6334.4830.9037.05
ASMBAssembly Bio20190910A70.4528.7211.3811.7117.3417.01
ASNAAscena Retai20190910A32.1059.9330.3734.3629.5725.57
ASPNAspen Aeroge20190910A160.80112.7285.3185.9927.4126.73
ASPSAltisource P20190910A65.9655.6515.0120.7640.6434.89
ASPUASPEN GROUP,20190910A145.98110.3492.8979.9217.6130.65
ASRTAssertio The20190910A75.6850.4731.5732.9718.9017.49
ASRVAmeriServ Fi20190910A102.98102.8396.8796.875.965.96
ASTCAstrotech Co20190910A254.47185.74157.62157.3828.1228.36
ASTEAstec Indust20190910A47.0922.963.233.8619.7419.11
ASURAsure Softwa20190910A51.0730.335.868.3124.4622.01
ASYSAmtech Syste20190910A83.3665.5352.3555.8513.189.67
ATAtlantic Pow20190910A42.2235.3820.2420.0615.1515.33
ATECAlphatec Hol20190910A51.8833.7137.9428.54-4.235.19
ATENA10 NETWORKS20190910A16.0110.626.136.094.494.53
ATESTCTest Symbol20190910A21.5812.1512.0612.060.090.09
ATESTGTEST SYMBOL20190910A26.0015.1715.1915.14-0.020.03
ATEXAnterix Inc.20190910A75.1929.8513.0115.1916.8414.67
ATGEAdtalem Glob20190910A11.336.464.105.022.361.44
ATHAthene Holdi20190910A8.966.761.712.765.054.01
ATHXAthersys, In20190910A80.4065.2250.5050.5814.7214.64
ATIAllegheny Te20190910A7.636.730.940.835.785.90
ATIFATIF Holding20190910A639.08524.14274.92356.47249.22167.67
ATKRAtkore Inter20190910A14.966.791.942.464.864.33
ATLCAtlanticus H20190910A214.66244.11241.08217.093.0327.02
ATLOAMES Nationa20190910A216.7868.0633.6155.9034.4512.15
ATMPiPath Select20190910ETF14.0116.7813.9714.562.812.22
ATNIATN Internat20190910A85.2239.9226.9331.1812.998.74
ATNMActinium Pha20190910A118.52169.62182.88171.41-13.26-1.79
ATNXAthenex, Inc20190910A27.4111.40-1.810.2213.2011.18
ATOAtmos Energy20190910A6.252.760.520.792.241.97
ATOMAtomera Inco20190910A220.76171.34105.15105.2766.1966.07
ATOSAtossa Thera20190910A89.8256.2324.5129.2931.7226.94
ATRAptarGroup,20190910A12.857.224.524.722.702.51
ATRAAtara Biothe20190910A26.3216.666.285.6910.3810.96
ATRCAtriCure, In20190910A28.0514.687.947.816.756.87
ATROAstronics Co20190910A27.0928.684.917.1723.7621.51
ATRSAntares Phar20190910A31.3423.737.0010.1916.7313.54
ATSGAir Transpor20190910A19.8515.084.432.5110.6512.57
ATTOAtento S.A.20190910A70.81100.8777.9987.6822.8813.19
ATUSAltice USA,20190910A3.773.281.371.551.951.74
ATVIActivision B20190910A2.502.730.320.762.401.96
ATXIAvenue Thera20190910A105.0173.2046.9846.9826.2326.23
AUBAtlantic Uni20190910A19.7314.116.335.227.788.90
AUBNAuburn Natio20190910A329.42206.90171.98160.7334.9246.17
AUDCAudioCodes L20190910A41.4718.329.028.859.309.46
AUGAuryn Resour20190910A108.4361.0855.1357.985.953.10
AUMNGolden Miner20190910A245.20173.5197.1497.4376.3776.08
AUPHAurinia Phar20190910A24.2515.937.729.348.216.58
AUSFGlobal X Ada20190910ETF28.5520.0420.0020.040.040.00
AUTOAutoWeb, Inc20190910A533.76873.04841.98876.4131.06-3.37
AUYYamana Gold,20190910A29.8225.4210.6812.3414.7513.08
AVAAvista Corpo20190910A8.034.361.221.483.142.88
AVAVAeroVironmen20190910A29.3014.195.687.908.516.30
AVBAvalonBay Co20190910A7.423.301.401.651.901.65
AVCOAvalon Globo20190910A131.1172.7750.9659.4221.8113.35
AVDAmerican Van20190910A36.6115.865.887.619.978.25
AVEOAVEO Pharmac20190910A81.2871.9629.8348.8742.1423.10
AVGOBroadcom Inc20190910A5.022.520.570.911.951.61
AVGRAvinger, Inc20190910A98.5771.1743.0243.0228.1528.15
AVIDAvid Technol20190910A32.9218.689.0910.479.608.22
AVLRAvalara, Inc20190910A21.6913.097.4210.325.672.76
AVNSAvanos Medic20190910A27.3610.532.584.587.955.95
AVNWAviat Networ20190910A219.2047.6949.4051.78-1.71-4.09
AVROAVROBIO, Inc20190910A85.0636.5615.4915.6721.0720.88
AVTAvnet, Inc.20190910A5.865.61-0.360.085.975.54
AVTRAvantor, Inc20190910A13.1378.1261.1172.6917.245.63
AVXLAnavex Life20190910A69.2243.7722.5821.9721.1921.80
AVYAvery Dennis20190910A8.463.210.260.462.952.75
AVYAAvaya Holdin20190910A11.447.34-0.57-0.967.928.31
AWIArmstrong Wo20190910A11.357.893.684.314.213.58
AWKAmerican Wat20190910A5.883.431.131.862.291.57
AWRAmerican Sta20190910A13.879.003.403.585.605.42
AWREAware Inc20190910A614.62347.78338.96347.788.820.00
AWTMAware Ultra-20190910ETF3.784.304.304.300.000.00
AWXAvalon Holdi20190910A438.11154.83-5.56-5.07160.40159.90
AXAxos Financi20190910A14.047.53-0.53-0.278.057.80
AXASAbraxas Petr20190910A43.8489.6834.3745.7855.3143.90
AXDXAccelerate D20190910A67.1933.072.244.3530.8328.72
AXEAnixter Inte20190910A35.0815.847.079.098.776.74
AXGNAxogen, Inc.20190910A25.7817.484.354.8313.1312.65
AXGTAxovant Gene20190910A113.5755.7621.0224.8034.7430.96
AXJLWisdomTree A20190910ETF31.296.616.616.610.000.00
AXLAmerican Axl20190910A12.7015.184.197.2810.997.91
AXLAAxcella Heal20190910A140.4351.8833.8933.5317.9918.35
AXNXAxonics Modu20190910A79.1636.8718.2623.9318.6112.94
AXPAmerican Exp20190910A2.361.710.190.781.510.92
AXRAMREP Corpor20190910A558.97191.76153.40153.4038.3538.35
AXSAxis Capital20190910A6.482.561.371.701.180.86
AXSMAxsome Thera20190910A33.8920.083.7213.9816.366.11
AXTAAxalta Coati20190910A4.636.754.865.111.901.65
AXTIAXT Inc20190910A57.3038.1021.5020.7816.6017.32
AXUAlexco Resou20190910A48.2357.315.249.6352.0747.68
AYAtlantica Yi20190910A12.6025.430.150.5025.2824.93
AYIAcuity Brand20190910A26.4915.357.8010.277.555.08
AYTUAytu BioScie20190910A174.9593.2154.3555.5238.8637.69
AYXAlteryx, Inc20190910A14.8513.66-2.583.4516.2410.21
AZOAutoZone, In20190910A15.476.783.023.343.463.16
AZPNAspen Techno20190910A15.399.243.434.195.815.05
AZREAzure Power20190910A33.2935.1933.7933.021.402.17
AZRXAzurRx BioPh20190910A176.37129.5592.4983.3737.0646.18
AZZAZZ Inc.20190910A39.0611.036.937.114.093.91
BBarnes Group20190910A19.848.771.993.816.784.96
BABoeing Compa20190910A3.682.861.571.851.281.00
BABInvesco Taxa20190910ETF4.596.004.744.671.261.34
BACBank of Amer20190910A3.453.130.381.042.742.09
BAHBooz Allen H20190910A8.559.471.922.777.556.70
BALiPath Series20190910ETN38.6715.5512.0012.973.552.58
BAMBrookfield A20190910A2.211.870.670.791.201.08
BANCBanc of Cali20190910A14.737.582.672.894.914.70
BANDBandwidth In20190910A50.2521.7211.0910.7110.6311.01
BANFBancfirst Co20190910A54.8820.6714.8515.135.825.54
BANRBanner Corp.20190910A19.3210.872.815.278.065.60
BANXStoneCastle20190910A137.0769.7359.8059.959.939.78
BAPCredicorp LT20190910A13.916.622.162.404.464.22
BAPRInnovator S&20190910ETF35.405.505.505.500.000.00
BASIBioanalytica20190910A261.73170.22133.72143.7936.5026.43
BATRALiberty Medi20190910A42.3217.638.168.559.479.08
BATRKLiberty Medi20190910A38.7319.1611.0810.048.089.12
BATTAmplify Adva20190910ETF43.8221.7823.7029.47-1.91-7.68
BAUGInnovator S&20190910ETF39.1447.4945.2242.582.274.91
BAXBaxter Inter20190910A4.077.613.024.104.603.51
BBBlackBerry L20190910A14.1213.575.485.708.097.86
BBAXJPMorgan Bet20190910ETF18.3713.4811.8812.131.601.35
BBBYBed Bath & B20190910A9.717.651.064.236.593.42
BBCVirtus LifeS20190910ETF40.5010.979.609.651.381.32
BBCAJPMorgan Bet20190910ETF5.234.523.013.851.500.67
BBCPConcrete Pum20190910A107.0938.5959.5952.54-20.99-13.94
BBDCBarings BDC,20190910A17.5812.8512.0612.090.800.76
BBEUJPMorgan Bet20190910ETF5.173.671.922.321.291.35
BBGIBeasley Broa20190910A123.4472.3347.4150.1924.9222.14
BBHVanEck Vecto20190910ETF8.8811.217.047.664.173.55
BBIBrickell Bio20190910A184.57127.43111.22109.3416.2118.09
BBIOBridgeBio Ph20190910A88.7140.1924.0627.3116.1212.87
BBJPJPMorgan Bet20190910ETF5.163.803.823.53-0.020.27
BBPVirtus LifeS20190910ETF25.0031.22-7.63-7.6038.8538.81
BBREJPMorgan Bet20190910ETF3.7118.2916.3515.311.942.98
BBSAJPMorgan Bet20190910ETF7.5623.0923.0923.090.000.00
BBSIBarrett Busi20190910A69.9922.5020.3917.422.235.30
BBUBrookfield B20190910A29.3115.771.954.5213.8211.25
BBUSJPMorgan Bet20190910ETF3.7410.447.697.692.752.75
BBWBuild-A-Bear20190910A75.4678.4553.5149.3024.9429.15
BBXBBX Capital20190910A48.6823.5716.2717.547.306.02
BBYBest Buy Com20190910A4.334.761.281.633.473.13
BCBrunswick Co20190910A8.493.981.131.042.852.94
BCBPBCB Bancorp20190910A83.4446.6936.3038.7610.397.94
BCCBoise Cascad20190910A25.488.467.316.981.151.48
BCDAberdeen Sta20190910ETF18.8922.7916.3322.146.460.65
BCDABioCardia, I20190910A686.79454.11420.73420.3833.3833.73
BCEBCE, Inc.20190910A2.256.15-0.15-0.096.306.26
BCEIBONANZA CREE20190910A46.5420.279.6010.5610.679.71
BCELAtreca, Inc.20190910A280.96123.9975.9980.6848.0043.31
BCIAberdeen Sta20190910ETF15.6539.91-0.68-0.6840.5940.59
BCLIBrainstorm C20190910A72.7676.2835.4236.8040.8639.47
BCMiPath Pure B20190910ETN19.698.287.998.010.300.27
BCMLBayCom Corp20190910A165.0964.7264.9163.99-0.190.73
BCOThe Brink's20190910A10.883.980.991.512.992.48
BCOMB Communicat20190910A313.56248.33248.33248.330.000.00
BCORBlucora, Inc20190910A23.1817.141.31-4.0715.8221.20
BCOVBrightcove,20190910A37.9619.083.169.7415.919.34
BCOW1895 Bancorp20190910A275.94336.99336.99336.990.000.00
BCPCBalchem Corp20190910A32.1713.475.706.547.776.93
BCRXBioCryst Pha20190910A32.4327.399.4811.2217.9116.18
BCSFBain Capital20190910A21.7620.6911.7411.688.959.01
BCTFBancorp 34,20190910A211.93253.42253.42253.420.000.00
BDCBelden Inc.20190910A20.239.693.363.976.345.72
BDCSUBS AG Excha20190910ETN28.3419.3717.8317.831.541.54
BDCZETRACS Wells20190910ETN56.6354.2870.3335.20-16.0619.08
BDGEBridge Banco20190910A126.6046.4633.0936.2713.3710.19
BDLFlanigan's E20190910A506.85384.9492.2092.20292.75292.75
BDNBrandywine R20190910A7.125.392.162.323.233.07
BDRBlonder Tong20190910A1087.46759.34574.46574.46184.87184.87
BDSIBioDelivery20190910A22.8322.062.466.1619.6115.90
BDXBecton, Dick20190910A6.162.910.891.062.021.85
BEBloom Energy20190910A22.7421.224.234.1516.9917.07
BEATBioTelemetry20190910A23.6122.4124.7824.06-2.37-1.66
BECNBeacon Roofi20190910A12.1720.813.603.8317.2116.97
BELFABel Fuse Inc20190910A1487.751213.381213.381213.380.000.00
BELFBBel Fuse Inc20190910A156.9272.6542.1748.9130.4923.75
BENFranklin Res20190910A3.783.471.271.812.201.66
BEPBrookfield R20190910A6.848.862.583.806.285.06
BERYBerry Global20190910A5.924.573.383.101.191.47
BFABrown-Forman20190910A32.9712.825.645.227.187.60
BFBBrown-Forman20190910A3.434.031.911.292.122.74
BFAMBRIGHT HORIZ20190910A17.178.023.044.454.993.58
BFCBank First C20190910A234.95116.5498.40106.1218.1410.43
BFINBankFinancia20190910A135.0153.9428.3529.1225.5924.82
BFITGlobal X Hea20190910ETF158.5347.3447.3447.340.000.00
BFORBarron's 40020190910ETF10.456.465.934.860.531.60
BFSSaul Centers20190910A45.3425.3320.8520.644.484.69
BFSTBusiness Fir20190910A233.87126.3599.96106.6926.3919.66
BGBunge Limite20190910A7.1410.84-0.790.7211.6410.13
BGCPBGC Partners20190910A18.3217.399.5510.007.847.39
BGFVBig 5 Sporti20190910A62.4450.528.577.5241.9643.00
BGGBriggs & Str20190910A21.6413.766.727.807.045.96
BGIBirks Group20190910A864.55667.85545.68546.00122.17121.85
BGRNiShares Glob20190910ETF22.6121.1121.1021.100.010.01
BGSB&G Foods, I20190910A9.396.582.232.644.353.95
BGSFBG Staffing20190910A59.9123.0217.8917.195.135.83
BHBiglari Hold20190910A130.3786.2556.5869.7929.3016.10
BHABiglari Hold20190910A29.3938.09
BHATBlue Hat Int20190910A179.64145.45126.36108.4119.0937.03
BHBBar Harbor B20190910A84.1241.8828.0228.6913.8613.19
BHCBausch Healt20190910A4.8351.6649.2049.612.572.17
BHEBenchmark El20190910A11.295.681.682.353.993.33
BHFBrighthouse20190910A11.0010.981.813.739.177.27
BHLBBerkshire Hi20190910A17.9210.717.288.393.432.32
BHRBraemar Hote20190910A32.3437.8334.9434.262.903.57
BHTGBioHiTech Gl20190910A149.22110.5316.2521.4894.2889.05
BHVNBiohaven Pha20190910A32.2511.136.167.704.963.43
BIBProShares Ul20190910ETF9.045.280.150.425.134.86
BIBLInspire 10020190910ETF42.3643.5243.4043.400.110.11
BICKFirst Trust20190910ETF53.83114.72114.72114.720.000.00
BIGBig Lots, In20190910A13.3511.015.776.495.244.52
BIIBBiogen Inc.20190910A5.182.940.350.822.592.12
BILSPDR Bloombe20190910ETF1.090.510.370.370.140.14
BIMIBOQI Interna20190910A429.08335.09235.03298.14100.0636.95
BIOBio-Rad Labo20190910A27.9612.615.746.626.775.90
BIOBBio-Rad Labo20190910A102.15
BIOCBiocept, Inc20190910A114.4092.1274.8776.2517.2515.87
BIOLBiolase, Inc20190910A279.90164.81136.95157.8227.866.99
BIOXBioceres Cro20190910A764.13294.5670.4067.42224.16227.14
BIPBrookfield I20190910A5.624.910.740.864.174.05
BISProShares Ul20190910ETF9.736.570.953.255.613.31
BIVVanguard Int20190910ETF2.030.780.720.660.060.12
BIZDVanEck Vecto20190910ETF8.818.143.744.084.404.06
BJBJs Wholesal20190910A13.046.594.805.681.780.90
BJANInnovator S&20190910ETF20.668.216.848.211.370.00
BJKVanEck Vecto20190910ETF62.4660.8343.5443.5417.3017.30
BJRIBJ's Restaur20190910A15.5822.110.753.1621.3518.95
BJULInnovator S&20190910ETF21.6911.952.643.159.318.80
BJUNInnovator S&20190910ETF39.0014.7514.7514.750.000.00
BKBank of New20190910A2.904.020.641.123.382.91
BKCCBlackRock Ca20190910A21.6817.035.3312.7211.704.32
BKDBrookdale Se20190910A12.529.944.584.755.355.19
BKEThe Buckle,20190910A16.478.253.443.594.824.66
BKEPBlueknight E20190910A94.7868.6553.1056.5915.5512.06
BKFiShares MSCI20190910ETF15.025.215.315.01-0.100.20
BKHBlack Hills20190910A9.734.370.541.323.833.05
BKIBlack Knight20190910A12.856.012.613.053.402.96
BKLNInvesco Seni20190910ETF4.412.461.791.830.660.63
BKNGBooking Hold20190910A12.405.162.462.702.282.06
BKSCBank of Sout20190910A168.38155.21150.02150.025.205.20
BKTIBK Technolog20190910A79.2530.4752.9652.96-22.49-22.49
BKUBankunited,20190910A7.1310.592.392.218.208.38
BKYIBIO-key Inte20190910A725.94783.93777.02792.036.91-8.10
BLBlackLine, I20190910A17.8810.321.912.748.417.57
BLBDBlue Bird Co20190910A158.7876.4854.5258.8521.9617.63
BLCMBellicum Pha20190910A86.3387.6242.4439.2245.1848.40
BLCNReality Shar20190910ETF40.476.990.190.196.806.80
BLDTopBuild Cor20190910A23.039.372.463.866.905.50
BLDPBallard Powe20190910A20.1733.7822.9415.0010.8418.82
BLDRBuilders Fir20190910A7.518.392.753.645.644.75
BLESInspire Glob20190910ETF30.8939.8438.5438.831.301.01
BLFSBioLife Solu20190910A59.8831.0218.3618.3112.6612.72
BLHYVirtus Newfl20190910ETF38.2124.7324.7324.730.000.00
BLINBridgeline D20190910A154.59111.4885.4188.8326.1522.73
BLKBlackrock, I20190910A9.684.991.772.263.232.73
BLKBBlackbaud, I20190910A27.6310.266.416.753.853.52
BLLBall Corpora20190910A4.225.092.212.392.892.70
BLMNBloomin' Bra20190910A7.7812.312.493.679.828.64
BLNKBlink Chargi20190910A93.24121.8987.8887.9934.0133.90
BLOKAmplify Tran20190910ETF18.2716.2912.2613.594.022.70
BLPHBellerophon20190910A228.62143.6232.4132.13111.21111.49
BLUBELLUS Healt20190910A80.9085.4479.7878.935.666.51
BLUEbluebird bio20190910A25.2814.847.199.527.655.32
BLVVanguard Lon20190910ETF5.623.032.092.230.940.79
BLXBanco Latino20190910A31.0319.3312.3613.796.985.54
BMCHBMC Stock Ho20190910A15.1816.602.312.8314.2913.77
BMIBadger Meter20190910A28.4011.988.057.393.934.59
BMLPDorsey Wrigh20190910ETF38.76
BMOBank of Mont20190910A2.269.210.791.028.428.20
BMRABIOMERICA IN20190910A212.54126.2291.9891.5634.2434.66
BMRCBank of Mari20190910A70.6332.4719.6322.4312.8410.04
BMRNBioMarin Pha20190910A12.659.434.104.445.344.99
BMTCBryn Mawr Ba20190910A62.4328.5812.3313.8216.2514.76
BMYBristol-Myer20190910A2.113.012.011.611.001.40
BNDVanguard Tot20190910ETF1.191.240.930.990.310.25
BNDCFlexShares C20190910ETF13.6813.009.0213.003.990.00
BNDWVanguard Tot20190910ETF4.613.012.803.030.21-0.02
BNDXVanguard Tot20190910ETF1.721.320.760.910.560.41
BNEDBarnes & Nob20190910A29.9621.003.104.6817.9016.31
BNFTBenefitfocus20190910A27.1217.675.186.0712.4811.60
BNGOBionano Geno20190910A421.14487.38428.18427.5059.2059.88
BNKDMicroSectors20190910ETN68.25
BNKOMicroSectors20190910ETN14.4227.4020.0621.907.345.50
BNKUMicroSectors20190910ETN34.520.180.18-1.660.001.84
BNKZMicroSectors20190910ETN16.96
BNSBank of Nova20190910A1.833.572.762.840.820.74
BNSOBonso Electr20190910A631.58364.17364.17364.170.000.00
BOCHBank of Comm20190910A46.3623.2712.3214.2510.959.02
BOCTInnovator S&20190910ETF20.5525.2424.5824.600.650.63
BOHBank of Hawa20190910A14.296.952.322.444.634.51
BOKFBOK Financia20190910A20.529.513.964.815.554.70
BOMNBoston Omaha20190910A60.0020.3110.8311.969.498.36
BONDPIMCO Active20190910ETF3.862.141.972.030.170.11
BOOMDMC Global I20190910A31.2617.038.129.028.918.01
BOOTBoot Barn Ho20190910A12.946.691.382.675.314.02
BORRBorr Drillin20190910A116.52106.7446.7047.6360.0459.11
BOSCB.O.S. Bette20190910A441.14112.74112.66112.740.080.00
BOSSGlobal X Fou20190910ETF23.5226.1726.1726.170.000.00
BOTJBank of the20190910A54.5946.2645.4445.440.830.83
BOTZGlobal X Fun20190910ETF5.147.093.143.303.963.80
BOUTInnovator IB20190910ETF60.7940.4039.5239.670.870.73
BOXBOX, INC.20190910A6.736.072.943.053.133.03
BOXLBoxlight Cor20190910A304.48269.12273.15272.96-4.02-3.83
BPFHBoston Priva20190910A12.5718.502.412.8616.0915.64
BPMCBlueprint Me20190910A36.7114.807.049.737.275.28
BPMPBP Midstream20190910A19.3812.872.186.2310.686.64
BPMXBioPharmX Co20190910A124.95294.31127.47132.66166.85161.65
BPOPPopular Inc20190910A12.419.740.841.438.998.33
BPRNThe Bank of20190910A171.21118.92106.46106.4612.4512.45
BPTBP Prudhoe B20190910A54.4738.4219.4425.2418.9813.18
BPTHBio-Path Hol20190910A88.2666.8551.6050.1815.2616.67
BPYBrookfield P20190910A5.106.592.502.834.093.76
BRBroadridge F20190910A7.853.690.891.392.802.30
BRCBrady Corpor20190910A15.936.213.493.802.722.40
BREWCraft Brew A20190910A46.1324.2810.6112.8913.6711.40
BRFVanEck Vecto20190910ETF64.4534.9029.4331.105.473.81
BRGBluerock Res20190910A19.9313.495.496.068.007.43
BRIDBridgford Fo20190910A340.71140.58109.31125.1431.2715.44
BRKABerkshire Ha20190910A0.000.050.110.00
BRKBBERKSHIRE HA20190910A1.791.250.660.760.590.48
BRKLBrookline Ba20190910A14.6927.656.327.4221.3320.24
BRKRBruker Corpo20190910A9.2316.424.584.8311.8411.59
BRKSBrooks Autom20190910A21.9919.033.945.1515.1013.88
BRNBarnwell Ind20190910A536.86302.57129.66137.21172.91165.36
BROBrown & Brow20190910A3.732.50-0.010.212.522.30
BROGBrooge Energ20190910A16.9210.401.211.219.199.19
BRPABig Rock Par20190910A435.25350.97350.97350.970.000.00
BRQSBorqs Techno20190910A2286.151712.281712.281712.280.000.00
BRTBRT Apartmen20190910A113.7366.9364.6066.452.330.48
BRXBRIXMOR PROP20190910A5.226.235.045.161.191.07
BRYBerry Corpor20190910A33.1621.888.729.4213.1612.45
BRZUDirexion Dai20190910ETF5.804.292.222.002.062.28
BSAEInvesco Bull20190910ETF23.5633.42-9.84-7.7143.2541.12
BSBEInvesco Bull20190910ETF16.221.750.030.031.721.72
BSCEInvesco Bull20190910ETF41.620.00
BSCKInvesco Bull20190910ETF4.712.372.312.310.070.07
BSCLInvesco Bull20190910ETF5.503.032.932.920.090.11
BSCMInvesco Bull20190910ETF4.922.562.442.470.130.09
BSCNInvesco Bull20190910ETF7.644.024.074.10-0.05-0.07
BSCOInvesco Bull20190910ETF7.504.113.643.580.470.53
BSCPInvesco Bull20190910ETF14.616.386.286.300.100.08
BSCQInvesco Bull20190910ETF19.238.118.368.40-0.25-0.29
BSCRInvesco Bull20190910ETF18.9617.8412.579.965.277.88
BSCSInvesco Bull20190910ETF25.798.0612.0012.61-3.94-4.55
BSDEInvesco Bull20190910ETF35.4519.2819.1619.160.110.11
BSEPInnovator S&20190910ETF32.4128.3328.0828.140.240.19
BSETBassett Furn20190910A113.7422.34-40.98-3.0463.3125.38
BSGMBioSig Techn20190910A100.8644.9011.5718.1033.3326.81
BSIGBrightSphere20190910A15.597.690.891.536.806.16
BSJKInvesco Bull20190910ETF5.002.762.122.100.640.66
BSJLInvesco Bull20190910ETF6.432.592.732.57-0.140.03
BSJMInvesco Bull20190910ETF8.995.174.724.890.440.28
BSJNInvesco Bull20190910ETF31.6512.5910.8211.471.771.11
BSJOInvesco Bull20190910ETF23.456.546.366.360.180.18
BSJPInvesco Bull20190910ETF33.147.155.905.901.251.25
BSJQInvesco Bull20190910ETF21.7113.7414.2413.64-0.510.09
BSMBlack Stone20190910A25.1715.873.274.5412.6011.33
BSQRBSQUARE Corp20190910A172.3466.0661.8761.874.194.19
BSRRSierra Banco20190910A116.0547.9829.7734.8118.2213.17
BSTCBioSpecifics20190910A84.5543.9330.0630.4913.8713.43
BSVVanguard Sho20190910ETF1.241.351.231.250.120.10
BSVNBank7 Corp.20190910A329.47208.54208.59208.59-0.05-0.05
BSXBoston Scien20190910A2.664.492.733.071.761.42
BTAIBioXcel Ther20190910A218.60142.89114.57116.5128.3226.37
BTALAGFiQ U.S. M20190910ETF23.4622.9623.1223.17-0.16-0.21
BTEBaytex Energ20190910A69.2962.9123.2828.6839.6334.23
BTECPrincipal He20190910ETF26.2513.1725.3624.00-12.19-10.83
BTGB2Gold Corp.20190910A30.5023.7912.7815.1711.008.62
BTNBallantyne S20190910A569.44189.98214.54214.54-24.55-24.55
BTUPeabody Ener20190910A16.4811.152.495.738.665.42
BULPacer US Cas20190910ETF16.71
BURLBURLINGTON S20190910A10.733.641.191.602.462.04
BUSEFirst Busey20190910A18.4011.447.717.613.733.83
BUYUSCF SummerH20190910ETF72.6822.4322.4322.430.000.00
BUYNUSCF SummerH20190910ETF74.07
BVBrightView H20190910A26.9910.666.244.554.426.11
BVALBrand Value20190910ETF18.9017.7917.7917.790.000.00
BVSNBroadvision20190910A658.84167.94277.65261.45-109.71-93.51
BWBabcock & Wi20190910A76.7786.7467.1270.7519.6115.98
BWABorgWarner I20190910A6.583.761.391.012.372.75
BWBBridgewater20190910A45.5223.4916.6917.996.805.50
BWENBroadwind En20190910A490.26175.14144.65145.0030.4930.14
BWFGBankwell Fin20190910A241.76121.9986.06111.9735.9410.02
BWLABowl America20190910A819.40710.63710.39710.390.240.24
BWXSPDR Bloombe20190910ETF8.284.874.004.100.870.77
BWXTBWX Technolo20190910A11.744.482.072.912.411.57
BWZSPDR Bloombe20190910ETF44.4025.0324.2824.280.750.75
BXThe Blacksto20190910A3.004.072.442.411.651.67
BXCBlueLinx Hol20190910A44.8022.139.9512.1212.1810.01
BXGBluegreen Va20190910A51.7726.4911.6117.7314.888.76
BXMTBlackstone M20190910A3.132.461.291.591.160.86
BXPBoston Prope20190910A6.983.331.531.971.801.36
BXSBancorpSouth20190910A11.0422.13-0.820.4522.9621.68
BYByline Banco20190910A29.7915.997.908.038.097.96
BYDBoyd Gaming20190910A10.3617.691.944.1215.7513.58
BYFCBroadway Fin20190910A686.08317.55397.51406.88-79.96-89.33
BYLDiShares Yiel20190910ETF7.411.821.781.780.040.04
BYNDBeyond Meat,20190910A12.7910.975.036.365.944.61
BYSIBeyondSpring20190910A169.39120.9468.2880.6052.6640.34
BZHBeazer Homes20190910A16.0913.35-7.34-8.6420.6921.99
BZQProShares Ul20190910ETF6.814.513.092.541.421.97
CCitigroup In20190910A1.553.191.282.031.911.17
CAAPCorporacion20190910A46.3229.623.714.5825.9125.04
CAASChina Automo20190910A225.65137.7857.2658.6480.5279.14
CACCamden Natio20190910A80.1738.0828.9429.729.148.36
CACCCredit Accep20190910A43.8419.6210.2712.059.397.45
CACGClearBridge20190910ETF20.3816.9418.5817.31-1.64-0.37
CACICACI INTERNA20190910A19.198.901.712.227.196.68
CADECadence Banc20190910A8.435.291.822.043.473.25
CAECAE INC20190910A5.844.470.691.343.783.12
CAGConagra Bran20190910A3.564.151.181.782.972.38
CAHCardinal Hea20190910A3.983.690.840.532.853.16
CAICAI Internat20190910A35.9615.385.617.649.787.74
CAKECheesecake F20190910A9.878.13-0.87-0.519.008.63
CALCaleres Inc20190910A14.857.811.842.555.985.26
CALACalithera Bi20190910A54.8133.2214.5012.0618.7221.16
CALFPacer US Sma20190910ETF13.8312.9011.2811.871.611.03
CALMCal-Maine Fo20190910A19.6912.503.694.088.818.42
CALXCALIX, INC.20190910A26.9416.0113.6111.962.404.05
CAMPCalAmp Corp.20190910A22.6914.046.477.467.586.58
CAMTCamtek Ltd20190910A45.5739.3922.9819.6016.4119.80
CAPEiPath Shille20190910ETN15.6410.096.106.704.123.52
CAPLCrossAmerica20190910A110.4262.7352.1653.1810.569.54
CAPRCapricor The20190910A306.84187.22146.21145.1641.0242.06
CARAvis Budget20190910A12.347.421.912.515.514.91
CARACara Therape20190910A15.759.771.282.458.497.32
CARECARTER BANK20190910A206.5971.4931.0673.0640.43-1.57
CARGCarGurus, In20190910A19.768.222.023.706.204.53
CAROCarolina Fin20190910A48.2717.3910.7811.606.615.78
CARSCars.com Inc20190910A18.1513.013.674.339.348.68
CARVCarver Banco20190910A392.16355.64355.64355.640.000.00
CARZFirst Trust20190910ETF38.7531.0118.6230.2612.390.74
CASACasa Systems20190910A34.8215.159.324.735.8310.42
CASHMeta Financi20190910A16.228.13-1.79-0.429.928.55
CASICASI Pharmac20190910A48.2538.3833.5610.794.8827.63
CASSCass Informa20190910A126.7549.9535.5442.4414.417.51
CASYCasey's Gene20190910A23.8416.218.147.848.078.38
CATCaterpillar20190910A2.307.215.675.571.541.64
CATBCatabasis Ph20190910A102.43125.2593.7494.7931.5230.46
CATCCAMBRIDGE BA20190910A231.49148.7899.2888.1949.5060.59
CATHGlobal X S&P20190910ETF10.848.868.409.250.45-0.40
CATMCardtronics20190910A21.6616.038.626.347.409.68
CATOCATO CORP20190910A23.0417.997.667.8510.3310.14
CATSCatasys Inc.20190910A109.0694.9462.7966.1532.1428.79
CATYCathay Gener20190910A13.1214.832.402.3712.4312.46
CBChubb Limite20190910A5.032.43-0.571.613.000.82
CBANColony Bankc20190910A128.1375.8670.0768.175.797.69
CBATCBAK Energy20190910A447.22217.82187.44178.3830.3839.45
CBAYCymabay Ther20190910A29.8222.623.495.3519.1317.31
CBBCincinnati B20190910A30.4316.31-2.25-1.3918.5817.70
CBFVCB Financial20190910A207.29108.7983.0890.7025.7018.09
CBIOCatalyst Bio20190910A100.1351.8424.8724.9326.9726.92
CBLCBL& Associa20190910A83.9075.0841.0247.4134.0627.67
CBLICleveland Bi20190910A351.74211.18175.51184.4335.6626.74
CBMBCBM Bancorp,20190910A71.4161.4661.4661.460.000.00
CBMGCellular Bio20190910A186.80107.7283.7095.8024.0211.91
CBNKCapital Banc20190910A191.3164.3954.6157.349.777.05
CBOECboe Global20190910A9.306.351.702.324.654.03
CBONVanEck Vecto20190910ETF6.624.134.134.130.000.00
CBPOChina Biolog20190910A51.2714.5110.2011.034.313.48
CBRECBRE GROUP,20190910A3.913.40-0.64-0.514.043.91
CBRLCracker Barr20190910A12.125.902.333.003.582.90
CBSHCommerce Ban20190910A9.164.541.872.132.672.41
CBTCabot Corpor20190910A15.2011.893.093.558.808.34
CBTXCBTX, Inc. C20190910A93.6634.8220.1426.1614.688.66
CBUCommunity Ba20190910A19.856.482.663.083.823.40
CBZCBIZ, Inc.20190910A17.1914.179.9110.454.263.72
CCThe Chemours20190910A10.2711.712.294.149.427.56
CCBCoastal Fina20190910A104.1842.0130.1529.0411.8612.97
CCBGCapital City20190910A102.5329.5522.7023.406.846.15
CCCClarivate An20190910A14.037.078.308.95-1.23-1.88
CCCLChina Cerami20190910A284.72243.89206.03208.4737.8635.42
CCDCalamos Dyna20190910A31.5516.964.042.7312.9214.23
CCEPCoca-Cola Eu20190910A4.282.630.821.081.811.55
CCFChase Corpor20190910A187.7388.9480.0083.448.945.49
CCHCollier Cree20190910A105.2534.50-16.10-24.2850.6158.78
CCICrown Castle20190910A5.074.171.711.852.472.32
CCJCameco Corpo20190910A10.999.411.711.497.717.91
CCKCrown Holdin20190910A6.683.992.282.121.711.86
CCLCarnival Cor20190910A2.182.050.300.281.741.77
CCLPCSI Compress20190910A82.4949.6622.1821.4827.4828.17
CCMPCabot Microe20190910A27.1414.229.029.845.204.38
CCNECNB Financia20190910A227.3990.1178.1783.1411.946.96
CCOClear Channe20190910A37.6423.8613.3914.7610.459.08
CCOICogent Commu20190910A21.2521.261.21-2.2920.0623.55
CCORCore Alterna20190910ETF60.9527.5030.1730.17-2.68-2.68
CCRCONSOL Coal20190910A85.7436.1921.8022.5814.4013.61
CCRCChina Custom20190910A552.95394.87394.87394.870.000.00
CCRNCross Countr20190910A37.5516.71-0.502.7617.2113.95
CCSCENTURY COMM20190910A19.4610.544.765.725.784.83
CCXChurchill Ca20190910A107.88150.12169.88149.97-19.760.14
CCXIChemoCentryx20190910A29.7120.245.518.5214.7311.72
CDAYCeridian HCM20190910A12.727.893.674.304.223.59
CDCVictoryShare20190910ETF5.003.733.623.470.110.26
CDECoeur Mining20190910A20.6718.818.7811.1410.027.67
CDEVCentennial R20190910A22.1557.6538.6539.2319.0418.44
CDKCDK Global,20190910A9.5310.970.10-0.2310.8811.25
CDLVictoryShare20190910ETF15.8515.5813.2912.672.292.90
CDLXCardlytics,20190910A32.3617.377.648.299.739.08
CDMOAvid Bioserv20190910A30.3543.4029.3528.6714.0514.73
CDNACareDx, Inc.20190910A26.3913.945.226.718.727.23
CDNSCadence Desi20190910A4.913.920.550.933.362.99
CDORCondor Hospi20190910A9.058.908.908.900.000.00
CDRCedar Realty20190910A39.3625.5538.5437.79-12.99-12.24
CDTXCidara Thera20190910A92.7859.0332.0334.4227.0024.62
CDWCDW Corporat20190910A9.086.111.172.444.943.67
CDXCChromaDex Co20190910A63.4050.3232.6027.6817.7122.64
CDXSCodexis, Inc20190910A22.4811.3926.8627.08-15.47-15.69
CDZICADIZ, Inc.20190910A24.0953.234.905.2548.3347.98
CECelanese Cor20190910A6.193.740.241.263.502.48
CECECeco Environ20190910A37.4528.669.4312.9819.2315.68
CEFSSaba Closed-20190910ETF39.2019.8320.2520.25-0.42-0.42
CEICamber Energ20190910A59.1146.1937.2438.158.968.04
CEIXCONSOL Energ20190910A26.6411.851.913.109.948.76
CELCellcom Isra20190910A133.7896.7182.29102.2314.42-5.52
CELCCelcuity Inc20190910A549.53132.16136.59136.59-4.43-4.43
CELHCelsius Hold20190910A94.1685.3037.9438.5447.3646.76
CELPCypress Envi20190910A144.4145.908.9925.5036.9220.40
CEMBiShares J.P.20190910ETF24.7611.448.408.403.043.04
CEMIChembio diag20190910A192.66130.4784.1196.6046.3633.87
CENTCentral Gard20190910A33.0316.517.098.249.428.27
CENTACentral Gard20190910A22.2113.154.515.298.647.86
CENXCentury Alum20190910A16.3515.012.903.1612.1011.85
CEPUCentral Puer20190910A56.9838.6022.8822.8515.7215.75
CEQPCrestwood Eq20190910A19.4711.183.346.327.854.87
CERCCerecor Inc.20190910A103.1354.2834.5716.1719.7138.11
CERNCerner Corp20190910A3.837.29-0.220.347.506.95
CERSCerus Corp20190910A20.7321.205.916.0415.2815.16
CETVCentral Euro20190910A24.5322.689.8210.1812.8612.49
CETXCEMTREX INC.20190910A165.45114.0972.7173.5441.3940.56
CEVACEVA Inc.20190910A68.2830.1320.0221.0610.119.07
CEWWisdomTree20190910ETF20.483.073.073.070.000.00
CEYVictoryShare20190910ETF25.575.910.584.515.331.40
CEZVictoryShare20190910ETF15.7817.6516.9316.700.720.95
CFCF Industrie20190910A8.153.492.28-0.711.214.20
CFAVictoryShare20190910ETF6.014.824.564.690.260.13
CFBCrossFirst B20190910A35.3125.447.6812.9317.7612.51
CFBICommunity Fi20190910A72.6961.9865.6260.80-3.631.18
CFBKCentral Fede20190910A360.9244.3044.3044.300.000.00
CFFACF Finance A20190910A43.2122.3922.3922.390.000.00
CFFIC&F Financia20190910A324.39162.1097.12133.3264.9728.78
CFFNCapitol Fede20190910A10.5014.313.974.6410.349.66
CFGCitizens Fin20190910A2.894.073.442.370.641.71
CFMSConformis, I20190910A55.4047.4419.4020.7528.0326.68
CFOVictoryShare20190910ETF5.178.728.968.70-0.240.02
CFRCullen/Frost20190910A11.567.871.231.826.646.05
CFRXContraFect C20190910A293.18336.07303.10310.2932.9725.78
CFXColfax Corpo20190910A8.844.192.582.441.611.75
CGThe Carlyle20190910A14.0611.331.153.2010.198.13
CGACHINA GREEN20190910A101.4677.3548.0757.1629.2820.19
CGBDTCG BDC, Inc20190910A9.159.122.343.126.786.01
CGCCanopy Growt20190910A9.379.193.753.685.445.51
CGENCompugen Ltd20190910A62.7845.697.3110.0438.3835.65
CGNXCognex Corp20190910A8.5516.592.993.4313.6013.16
CGOCalamos Glob20190910A62.6132.7026.4927.556.205.15
CGWInvesco S&P20190910ETF13.7916.9215.6416.301.290.63
CHADDirexion Dai20190910ETF14.286.585.435.961.150.62
CHAPChaparral En20190910A91.9565.0732.8235.1732.2629.90
CHAUDirexion Dai20190910ETF4.784.700.441.944.262.76
CHCIComstock Hol20190910A513.77268.89256.12256.1212.7712.77
CHCOCity Holding20190910A28.4212.735.716.397.026.35
CHCTCommunity He20190910A25.9614.194.806.589.397.61
CHDChurch & Dwi20190910A5.292.713.412.91-0.70-0.20
CHDNChurchill Do20190910A24.5711.303.715.117.596.19
CHEChemed Corpo20190910A25.9611.385.145.936.255.45
CHEFThe Chef's W20190910A19.769.022.763.356.265.68
CHEKCheck-Cap Lt20190910A113.88124.7853.0658.0171.7366.78
CHEPAGFiQ U.S. M20190910ETF205.67
CHFSCHF Solution20190910A186.22127.9671.6672.1656.2955.79
CHGGCHEGG, INC.20190910A9.5613.7110.0710.693.643.02
CHGXChange Finan20190910ETF890.9757.9157.7157.900.200.01
CHHChoice Hotel20190910A8.253.931.081.572.852.36
CHICalamos Conv20190910A15.4412.097.698.864.403.24
CHICGlobal X MSC20190910ETF301.27172.70127.24127.2445.4645.46
CHIEGlobal X MSC20190910ETF380.13212.28212.28212.280.000.00
CHIIGlobal X MSC20190910ETF374.0222.3822.3822.380.000.00
CHIKGlobal X MSC20190910ETF39.7532.5232.5232.520.000.00
CHIMGlobal X MSC20190910ETF250.57198.87198.87198.870.000.00
CHIQGlobal X MSC20190910ETF22.2333.7018.1518.2415.5515.46
CHISGlobal X MSC20190910ETF13.865.455.455.450.000.00
CHIUGlobal X MSC20190910ETF10.209.319.319.310.000.00
CHIXGlobal X MSC20190910ETF29.0419.9212.9815.496.944.43
CHKChesapeake E20190910A53.0449.5229.4432.1620.0817.36
CHKPCheck Point20190910A6.567.311.550.395.766.92
CHMAChiasma, Inc20190910A44.5027.0710.5911.3916.4715.68
CHMGChemung Fina20190910A281.40179.37143.09147.7236.2831.65
CHMICHERRY HILL20190910A14.097.921.873.016.044.91
CHNALoncar China20190910ETF74.3639.2338.1438.141.091.09
CHNGChange Healt20190910A22.3710.042.475.267.574.78
CHNRChina Natura20190910A270.44255.74220.24220.2435.4935.49
CHRACharah Solut20190910A246.3691.1574.7679.9816.3911.16
CHRSCoherus BioS20190910A16.9614.563.974.3710.5810.19
CHRWC.H. Robinso20190910A5.049.872.723.437.156.44
CHSChicos FAS,20190910A25.4018.186.248.3111.949.85
CHTRCharter Comm20190910A6.904.231.461.962.752.26
CHUYChuy's Holdi20190910A40.9042.894.586.2038.3136.69
CHWCalamos Glob20190910A18.6413.778.738.855.054.93
CHWYChewy, Inc.20190910A13.486.222.373.633.852.59
CHYCalamos Conv20190910A13.5213.846.656.257.207.59
CICIGNA Corpor20190910A7.624.400.521.203.883.20
CIACitizens, In20190910A51.7059.0731.7938.5027.2821.71
CIBRFirst Trust20190910ETF24.3613.679.8510.693.822.98
CIDVictoryShare20190910ETF18.8840.0440.0340.030.010.01
CIDMCinedigm Cor20190910A339.91247.56246.36246.361.191.20
CIENCiena Corpor20190910A4.534.481.942.172.542.31
CIFSChina Intern20190910A249.26185.83168.95160.9416.8824.89
CIGIColliers Int20190910A27.7512.155.907.176.254.98
CILVictoryShare20190910ETF15.325.465.445.460.020.00
CIMChimera Inve20190910A5.135.032.472.312.562.72
CINFCincinnati F20190910A7.504.142.082.122.072.02
CINRCINER RESOUR20190910A115.6572.2436.8636.3735.3835.87
CIOCITY OFFICE20190910A10.585.323.924.411.410.91
CIRCIRCOR Inter20190910A50.8417.679.8710.607.807.07
CITCIT Group In20190910A8.114.79-0.90-0.585.695.37
CIVBCivista Banc20190910A196.4378.8938.9840.0839.9138.81
CIXComp X Inter20190910A977.63236.75240.52231.90-3.784.85
CIZVictoryShare20190910ETF12.487.087.146.54-0.050.54
CIZNCitizens Hol20190910A536.50503.65503.65503.650.000.00
CJJDChina Jo-Jo20190910A101.0182.3571.2171.4311.1410.92
CKHSeacor Holdi20190910A64.4429.9921.1122.458.887.55
CKPTCheckpoint T20190910A203.02153.27125.09121.6128.1831.66
CKXCKX Lands, I20190910A464.19359.91359.91359.910.000.00
CLColgate-Palm20190910A1.953.401.931.961.471.45
CLARClarus Corpo20190910A45.9327.817.694.9920.1222.82
CLBCore Laborat20190910A21.7112.463.604.628.877.84
CLBKColumbia Fin20190910A18.1523.807.368.3616.4415.43
CLBSCaladrius Bi20190910A681.92254.75250.89251.963.862.78
CLCTCollectors U20190910A55.6223.0714.1914.528.888.55
CLDBCORTLAND BNC20190910A137.42117.8231.5231.5286.3086.30
CLDRCloudera, In20190910A11.179.907.197.282.712.62
CLDTCHATHAM LODG20190910A10.216.391.492.304.904.10
CLDXCelldex Ther20190910A96.3257.4522.5030.9534.9526.50
CLFCleveland-Cl20190910A13.0211.724.455.217.306.54
CLFDClearfield,20190910A130.4473.4148.4048.1125.0125.30
CLGXCorelogic, I20190910A7.934.202.130.912.073.29
CLHClean Harbor20190910A18.937.621.811.855.825.77
CLIMack-Cali Re20190910A11.905.982.803.603.182.39
CLIRClearSign Te20190910A256.10246.31245.52244.030.792.28
CLIXProShares Lo20190910ETF10.3110.277.607.942.672.34
CLMTCalumet Spec20190910A82.9347.4614.2213.4233.2534.04
CLNCColony Credi20190910A25.2716.674.487.8912.198.78
CLNEClean Energy20190910A47.0845.8322.7824.8523.0520.98
CLNYColony Capit20190910A18.9915.099.8411.415.223.66
CLOUGlobal X Clo20190910ETF22.0728.097.6626.3320.431.75
CLPRClipper Real20190910A117.3059.3933.7944.9025.6014.49
CLPSCLPS Incorpo20190910A266.0987.9239.6040.4648.3147.46
CLRCONTINENTAL20190910A9.174.771.421.783.352.99
CLRBCellectar Bi20190910A181.47169.28173.38147.39-4.1121.88
CLRGIQ Chaikin U20190910ETF9.924.051.422.512.631.54
CLROClearOne, In20190910A504.57530.87517.96513.5512.9117.32
CLSCelestica, I20190910A16.9610.172.553.197.626.99
CLSDClearside Bi20190910A125.1392.8880.1282.1812.7610.71
CLSNCelsion Corp20190910A146.50108.5770.6089.6437.9618.93
CLTLInvesco Trea20190910ETF4.152.592.592.590.000.00
CLUBTown Sports20190910A142.7456.6937.2337.9819.4618.72
CLVSClovis Oncol20190910A18.9217.225.926.3811.3010.83
CLWClearwater P20190910A41.4116.825.187.7211.649.10
CLWTEuro Tech Ho20190910A240.91140.20115.73126.4624.4813.75
CLXClorox Compa20190910A6.237.320.484.406.842.91
CLXTCalyxt, Inc.20190910A101.2660.0813.6421.8246.4438.26
CMCanadian Imp20190910A2.772.121.100.971.021.14
CMAComerica Inc20190910A5.994.191.131.703.072.50
CMBMCambium Netw20190910A307.64198.49184.87188.0713.6210.42
CMBSiShares CMBS20190910ETF14.998.769.339.40-0.57-0.64
CMCCommercial M20190910A7.066.502.743.513.763.00
CMCLCaledonia Mi20190910A118.1437.6730.8238.196.85-0.53
CMCOColumbus McK20190910A36.3415.6017.7218.50-2.12-2.90
CMCSAComcast Corp20190910A2.245.311.000.924.324.40
CMCTCIM Commerci20190910A133.1613.6013.1613.030.440.57
CMDCantel Medic20190910A21.169.605.556.034.053.56
CMDYiShares Bloo20190910ETF52.7153.6353.6353.630.000.00
CMECME Group In20190910A7.274.510.411.474.103.04
CMFiShares Cali20190910ETF4.982.842.472.400.370.43
CMGChipotle Mex20190910A11.846.890.871.755.925.02
CMICummins Inc.20190910A4.753.280.891.202.392.08
CMLSCumulus Medi20190910A124.2239.0824.0927.9614.9911.12
CMOCapstead Mor20190910A13.9211.276.225.915.055.36
CMPRCimpress PLC20190910A30.1112.061.952.2610.119.81
CMRECostamare In20190910A17.4314.446.356.308.007.95
CMRXChimerix, In20190910A61.8745.7529.6335.6516.1310.11
CMSCMS Energy C20190910A1.988.551.972.166.676.42
CMTCore Molding20190910A527.78304.25281.92282.2322.3322.02
CMTLComtech Tele20190910A70.6923.308.6113.4514.699.85
CNXtrackers MS20190910ETF20.8730.1128.7216.821.4013.29
CNACNA Financia20190910A15.928.085.165.572.922.52
CNATConatus Phar20190910A96.0377.1442.5060.8434.6316.30
CNBKACentury Banc20190910A156.8070.1135.7544.7234.3525.39
CNBSAmplify Seym20190910ETF35.0432.2029.9529.112.253.08
CNCCentene Corp20190910A3.5117.0913.5914.663.502.45
CNCEConcert Phar20190910A64.9622.336.106.2916.2316.04
CNCRLoncar Cance20190910ETF41.5812.7612.3512.680.410.08
CNDTConduent Inc20190910A15.1310.450.943.829.506.62
CNETChinaNet Onl20190910A137.95118.4776.5876.5841.8941.89
CNFRConifer Hold20190910A797.50780.19780.19780.190.000.00
CNHICNH INDUSTRI20190910A9.337.582.482.845.104.74
CNICanadian Nat20190910A3.082.530.871.031.661.49
CNKCinemark Hol20190910A9.2213.55-4.15-3.6217.7017.17
CNMDCONMED Corpo20190910A29.839.695.435.834.273.86
CNNECannae Holdi20190910A25.3115.347.878.217.477.13
CNOCNO Financia20190910A7.2920.120.6416.8119.513.38
CNOBCenter Banco20190910A26.8118.212.443.1015.7715.11
CNPCenterPoint20190910A3.504.651.861.852.792.80
CNQCanadian Nat20190910A3.975.421.341.294.084.14
CNRCornerstone20190910A24.8120.050.987.5719.0712.48
CNRGSPDR S&P Ken20190910ETF24.4344.1136.1136.658.007.46
CNSCohen & Stee20190910A31.1211.277.068.634.212.64
CNSLConsolidated20190910A22.0118.093.004.0015.0814.08
CNSTConstellatio20190910A338.00203.89139.09165.1464.7938.75
CNTYCentury Casi20190910A63.8028.8220.6920.988.137.84
CNXCNX Resource20190910A11.4412.383.956.888.445.51
CNXMCNX Midstrea20190910A17.6917.9115.2616.102.651.81
CNXNPC Connectio20190910A72.0230.5218.3419.7212.1810.79
CNXTVanEck Vecto20190910ETF8.2010.579.358.121.222.45
CNYAiShares MSCI20190910ETF29.8725.6821.6821.683.993.99
COGlobal Cord20190910A75.4443.1523.2224.8219.9318.33
COCPCocrystal Ph20190910A546.94388.91389.06389.06-0.15-0.15
CODACoda Octopus20190910A92.5856.4332.8136.0823.6220.35
CODICompass Dive20190910A24.6417.777.489.4910.308.29
CODXCo-Diagnosti20190910A151.2379.5960.4662.2619.1217.33
COFCapital One20190910A4.153.281.261.662.021.61
COGCabot Oil &20190910A5.506.650.35-0.446.307.09
COHNCohen & Comp20190910A432.31313.17313.17313.170.000.00
COHRCoherent Inc20190910A28.1612.987.988.515.004.46
COHUCohu Inc20190910A23.3811.503.885.057.626.46
COLBColumbia Ban20190910A15.797.88-0.110.447.997.43
COLDAmericold Re20190910A5.3511.109.349.331.761.78
COLLCollegium Ph20190910A37.1014.942.456.4712.498.47
COLMColumbia Spo20190910A13.706.182.142.924.043.25
COMDirexion Aus20190910ETF18.3519.5518.1818.181.381.38
COMBGraniteShare20190910ETF13.34112.4515.9215.9196.5396.54
COMMCommScope Ho20190910A8.7512.334.174.348.178.00
COMTiShares Comm20190910ETF16.905.875.375.400.500.47
CONECyrusOne Inc20190910A12.547.883.993.823.894.06
CONNConn's Inc.20190910A17.319.890.78-0.129.1010.00
COOThe Cooper C20190910A12.155.791.511.844.283.95
COOPMr. Cooper G20190910A15.2613.2410.6110.692.642.56
COPConocoPhilli20190910A2.531.99-0.69-0.312.692.30
COPXGlobal X Cop20190910ETF31.8211.817.428.034.393.78
CORCoresite Rea20190910A14.005.972.042.473.933.50
CORECore Mark Ho20190910A26.3919.772.523.9217.2515.85
CORPPIMCO Invest20190910ETF14.287.026.976.960.050.05
CORRCorEnergy In20190910A28.6816.7811.4511.635.335.15
CORTCorcept Ther20190910A19.7512.747.736.785.285.96
CORVCorrevio Pha20190910A147.69107.32101.56101.635.775.70
COSTCostco Whole20190910A3.442.24-1.050.863.301.39
COTYCOTY INC20190910A9.718.974.614.254.354.72
COUPCoupa Softwa20190910A11.777.836.045.681.792.15
COWiPath Series20190910ETN44.4822.794.424.1318.3718.66
COWNCowen Inc. C20190910A24.6012.804.645.378.167.43
COWZPacer US Cas20190910ETF8.918.648.348.450.310.19
CPCanadian Pac20190910A6.664.531.732.172.802.36
CPACopa Holding20190910A22.2610.204.835.545.374.66
CPAHCounterpath20190910A422.52220.69215.66209.805.0310.90
CPBCampbell Sou20190910A3.725.192.883.132.312.06
CPECallon Petro20190910A20.9717.325.167.4712.169.85
CPFCentral Paci20190910A20.499.364.314.635.054.74
CPGCRESCENT POI20190910A24.8521.737.277.8114.4613.91
CPHCCanterbury P20190910A523.89108.9923.1023.1085.8985.89
CPHIChina Pharma20190910A63.7969.7547.5060.3922.259.36
CPICPI Inflatio20190910ETF13.197.167.167.160.000.00
CPIXCumberland P20190910A304.91216.29152.69161.0263.6055.27
CPKChesapeake U20190910A35.6115.539.199.476.346.06
CPLGCorePoint Lo20190910A29.6617.828.537.259.2910.57
CPLPCapital Prod20190910A45.3027.1817.6617.769.529.42
CPRICapri Holdin20190910A5.907.783.533.474.264.31
CPRTCopart Inc20190910A4.483.540.370.763.172.78
CPRXCatalyst Pha20190910A15.4615.703.893.9711.8011.73
CPSCooper-Stand20190910A44.1220.055.886.8914.1713.16
CPSHCPS Technolo20190910A342.27264.68248.03210.2116.6454.47
CPSIComputer Pro20190910A43.4427.0714.7615.7012.3111.37
CPSSConsumer Por20190910A118.3496.0481.6881.6814.3614.36
CPSTCapstone Tur20190910A49.4872.6426.8624.2345.7848.41
CPTCamden Prope20190910A8.393.811.061.382.752.42
CPTACapitala Fin20190910A21.5017.497.667.979.829.52
CQPCheniere Ene20190910A57.0535.6616.6717.7118.9917.94
CQQQInvesco Chin20190910ETF16.1015.7110.6214.565.081.15
CRCrane Compan20190910A16.227.994.494.903.493.08
CRAICRA Internat20190910A71.0121.0317.2817.113.753.92
CRAKVanEck Vecto20190910ETF56.9126.9414.7824.1612.162.78
CRBNiShares MSCI20190910ETF11.956.786.796.78-0.010.00
CRBPCorbus Pharm20190910A24.4023.918.098.7415.8215.20
CRCCalifornia R20190910A18.3812.653.193.529.469.13
CRDACrawford & C20190910A47.2731.4119.9520.7011.4710.71
CRDBCrawford & C20190910A62.3335.4527.8427.207.628.25
CREECree Inc20190910A6.954.330.831.203.503.13
CREGChina Recycl20190910A184.02273.82122.90212.32150.9261.50
CREXCREATIVE REA20190910A625.20380.63133.96155.90246.68224.74
CRHMCRH Medical20190910A63.4940.0926.2326.6313.8713.47
CRICarter's Inc20190910A12.396.963.033.653.933.31
CRISCuris Inc20190910A133.08123.7841.5165.2582.2858.53
CRKComstock Res20190910A46.6040.9310.5017.1230.4523.81
CRLCharles Rive20190910A15.3312.536.629.005.913.53
CRMsalesforce.c20190910A3.242.160.761.281.400.88
CRMDCorMedix Inc20190910A51.5632.1720.2520.4911.9211.68
CRMTAmerica's Ca20190910A51.0225.419.3312.5516.0812.87
CRNTCeragon Netw20190910A46.2444.079.5214.2434.5529.83
CRNXCrinetics Ph20190910A225.2296.8363.8473.7632.9923.07
CRONCronos Group20190910A10.898.923.264.165.664.76
CROPIQ Global Ag20190910ETF44.4235.7035.7435.74-0.04-0.04
CROXCrocs, Inc.20190910A8.227.952.443.115.514.84
CRSCarpenter Te20190910A27.5410.157.026.093.144.06
CRSACrescent Acq20190910A61.10
CRSPCRISPR Thera20190910A41.6520.8911.5312.539.368.36
CRTCross Timber20190910A65.9665.8721.5130.7644.3635.10
CRTXCortexyme, I20190910A301.35118.1581.2081.9436.9436.21
CRUSCirrus Logic20190910A10.107.03-0.73-1.368.208.74
CRVLCorvel Corp20190910A50.0222.0713.5916.198.485.87
CRVSCorvus Pharm20190910A95.8852.2312.3113.9839.9238.25
CRWDCrowdStrike20190910A16.9411.005.597.955.413.05
CRWSCrown Crafts20190910A87.1548.3844.8044.803.593.59
CRYCryoLife, In20190910A19.688.900.192.448.716.46
CSAVictoryShare20190910ETF26.298.733.263.205.475.54
CSBVictoryShare20190910ETF23.2717.7117.9818.02-0.27-0.31
CSBRChampions On20190910A234.79128.18122.97124.555.213.63
CSCOCisco System20190910A2.063.140.940.522.202.63
CSDInvesco S&P20190910ETF9.048.727.887.930.840.79
CSFVictoryShare20190910ETF7.764.113.133.550.980.56
CSFLCenterState20190910A10.1414.162.633.0811.5311.08
CSGPCoStar Group20190910A26.5010.793.183.537.246.86
CSGSCSG Systems20190910A18.7912.904.033.308.879.60
CSIICardiovascul20190910A28.7511.124.124.957.006.16
CSIQCanadian Sol20190910A16.1212.68-1.152.3013.8310.39
CSLCarlisle Com20190910A12.276.102.853.113.252.99
CSLTCASTLIGHT HE20190910A80.5467.4434.4436.9233.0030.51
CSMProShares La20190910ETF8.165.823.443.552.382.28
CSMLIQ Chaikin U20190910ETF22.8921.2623.2418.94-1.982.32
CSODCornerstone20190910A17.7112.675.108.817.573.87
CSPICSP Inc.20190910A441.33486.35486.35486.350.000.00
CSQCalamos Stra20190910A19.1614.008.516.555.507.45
CSSEChicken Soup20190910A186.10239.4637.1337.13202.33202.33
CSTECaesarstone20190910A39.2419.9022.7623.60-2.85-3.70
CSTLCastle Biosc20190910A175.33178.80141.39143.0637.4135.74
CSTMConstellium20190910A11.1218.518.9212.459.596.06
CSTRCapStar Fina20190910A72.5355.5542.8543.4212.7012.14
CSUCapital Seni20190910A76.6338.1613.0918.2025.0619.95
CSVCarriage Ser20190910A40.5924.584.576.9720.0117.61
CSWCCapital Sout20190910A36.2221.2816.1316.655.154.63
CSWICSW Industri20190910A53.9823.5216.4918.027.045.50
CSXCSX Corporat20190910A2.012.15-0.47-0.202.622.35
CTASCintas Corp20190910A8.003.651.211.552.442.10
CTBCooper Tire20190910A19.988.641.883.066.905.60
CTBICommunity Tr20190910A45.2624.5215.4016.499.128.03
CTEKCynergisTek,20190910A79.7868.5740.8240.8227.7527.75
CTGComputer Tas20190910A111.3455.6049.3749.386.226.22
CTHRCharles & Co20190910A157.8690.7273.6573.7417.0616.97
CTIBYunhong CTI20190910A246.03168.30168.30168.300.000.00
CTICCTI BioPharm20190910A114.3524.6918.2118.706.485.99
CTLCenturyLink,20190910A8.107.704.263.883.443.82
CTLTCATALENT, IN20190910A11.406.442.322.634.123.81
CTMXCytomX Thera20190910A36.7719.421.393.9418.0215.48
CTOConsolidated20190910A114.1958.5611.1119.0147.4539.55
CTRAContura Ener20190910A41.5518.6510.0611.478.597.18
CTRCCentric Bran20190910A286.72169.19114.19146.5555.0022.64
CTRECARTRUST REI20190910A11.685.702.522.693.183.01
CTRMCastor Marit20190910A156.72114.7599.95102.3714.8012.38
CTRNCiti Trends,20190910A71.0223.067.499.3115.5713.75
CTSCTS Corporat20190910A34.8916.107.208.908.907.20
CTSHCognizant Te20190910A2.501.880.250.641.631.23
CTSOCytosorbents20190910A57.0853.6929.0411.2324.6542.46
CTTCATCHMARK TI20190910A19.7011.446.767.294.684.15
CTVACorteva, Inc20190910A4.883.331.000.772.332.56
CTXRCitius Pharm20190910A241.46185.73164.82166.7320.9219.00
CTXSCitrix Syste20190910A2.762.430.381.182.051.25
CUBCubic Corpor20190910A13.367.522.873.204.654.32
CUBAHerzfeld Car20190910A129.63140.58107.41107.4133.1733.17
CUBECubeSmart20190910A3.493.590.570.813.022.79
CUBICUSTOMERS BA20190910A24.6415.624.435.5711.2010.07
CUECue Biopharm20190910A85.6437.5225.3428.3412.189.18
CUICUI Global,20190910A607.96446.35202.78203.63243.57242.72
CULPCulp, Inc.20190910A147.1522.1014.4917.377.604.73
CUOContinental20190910A481.40164.82-79.14-79.14243.96243.96
CUREDirexion Dai20190910ETF7.645.070.982.964.092.11
CUROCURO Group H20190910A41.6021.278.599.9612.6711.31
CUTInvesco MSCI20190910ETF18.4818.0517.9818.000.070.05
CUTRCutera, Inc.20190910A58.7921.246.428.3114.8112.93
CUZCousins Prop20190910A7.144.470.951.383.523.09
CVACovanta Hold20190910A15.1113.107.9110.725.192.38
CVBFCVB Financia20190910A6.0810.14-1.46-1.3411.6111.48
CVCOCavco Indust20190910A46.6921.1211.8514.329.276.80
CVCYCentral Vall20190910A114.2356.6642.2943.8714.3712.80
CVECenovus Ener20190910A10.698.882.142.236.746.64
CVEOCIVEO CORPOR20190910A109.6675.1754.8861.5420.2913.63
CVETCovetrus, In20190910A17.3410.362.753.817.626.55
CVGICommercial V20190910A42.1941.493.836.7337.6634.76
CVGWCalavo Growe20190910A30.2210.472.724.897.745.59
CVICVR ENERGY,20190910A9.8911.832.522.939.328.90
CVIACovia Holdin20190910A71.9345.2318.3622.0626.8623.13
CVLTCommault Sys20190910A12.498.851.651.897.206.96
CVLYCodorus Vall20190910A165.1998.7369.2372.8729.5025.86
CVMCel-Sci Corp20190910A45.2752.2829.1730.0223.1222.26
CVNACarvana Co.20190910A11.797.101.312.395.794.71
CVRChicago Rive20190910A486.33219.09205.68218.6813.400.41
CVSCVS HEALTH C20190910A2.141.840.080.111.751.73
CVTICovenant Tra20190910A43.2120.548.328.8712.2211.67
CVUCPI Aerostru20190910A40.0060.2158.8259.111.391.10
CVVCVD Equipmen20190910A426.84308.68308.68308.680.000.00
CVXChevron Corp20190910A2.051.541.640.84-0.110.69
CVYInvesco Zack20190910ETF24.6837.19-2.45-1.6739.6338.86
CWCurtiss-Wrig20190910A16.975.122.192.652.932.48
CWBSPDR Bloombe20190910ETF2.012.942.760.500.182.44
CWBCCommunity We20190910A57.9939.11-29.71-29.7168.8268.82
CWBRCohBar, Inc.20190910A236.34257.38209.35212.8048.0344.58
CWCOConsolidated20190910A99.9558.5438.1939.8920.3518.65
CWEBDirexion Dai20190910ETF27.4920.3014.8016.345.503.96
CWENClearway Ene20190910A12.886.552.982.533.574.01
CWENAClearway Ene20190910A17.789.073.974.485.104.59
CWHCamping Worl20190910A30.7022.025.808.1716.2213.85
CWISPDR MSCI AC20190910ETF3.333.510.291.853.221.66
CWKCushman & Wa20190910A23.1211.618.628.702.992.91
CWSAdvisorShare20190910ETF42.1052.5713.8944.5538.688.02
CWSTCasella Wast20190910A27.9320.805.1012.1315.708.67
CWTCalifornia W20190910A13.804.710.880.963.833.76
CXDCChina XD Pla20190910A888.0289.8089.8089.800.000.00
CXOCONCHO RESOU20190910A9.586.542.322.764.233.78
CXPCOLUMBIA PRO20190910A10.183.771.723.892.04-0.13
CXSEWisdomTree T20190910ETF27.8616.5613.1013.113.463.46
CXWCoreCivic, I20190910A11.487.674.144.533.523.14
CYCypress Semi20190910A4.313.491.521.411.972.07
CYANCyanotech Co20190910A524.86194.03194.03194.030.000.00
CYBWisdomTree20190910ETF45.1131.5726.1124.995.476.58
CYBECyberoptics20190910A123.9550.07-5.61-1.5955.6851.66
CYBRCyberArk Sof20190910A17.0113.697.018.356.675.33
CYCCCyclacel Pha20190910A256.231035.29746.68751.66288.61283.63
CYCNCyclerion Th20190910A346.71101.8869.6180.9832.2720.90
CYDChina Yuchai20190910A109.4652.8632.6432.7020.2220.16
CYHCommunity He20190910A30.3325.69-0.907.3526.5918.34
CYRNCYREN Ltd.20190910A273.76255.50207.62243.9647.8811.54
CYRXCryoPort, In20190910A31.8219.382.565.2316.8214.15
CYTKCytokinetics20190910A31.5749.05-4.71-2.8753.7651.92
CZAInvesco Zack20190910ETF6.422.742.752.690.000.05
CZNCCitizens & N20190910A195.9698.3091.5492.486.765.82
CZRCaesars Ente20190910A8.618.352.162.126.196.23
CZWICitizens Com20190910A108.9884.6882.0282.022.662.66
CZZCosan Limite20190910A11.765.951.263.664.682.74
DDominion Ene20190910A2.802.380.500.981.881.41
DACDanaos Corpo20190910A267.75227.36189.58189.4137.7737.94
DAIOData I/O Cor20190910A250.00236.3650.3454.50186.02181.86
DAKTDaktronics I20190910A15.7413.552.062.4411.5011.11
DALDelta Air Li20190910A2.502.230.930.871.301.37
DALIFirst Trust20190910ETF15.9815.6314.9214.920.710.71
DALTAnfield Capi20190910ETF36.2828.0828.4027.91-0.320.17
DANDana Incorpo20190910A8.0421.171.762.2719.4118.95
DARDARLING INGR20190910A9.636.212.001.954.214.27
DAREDare Bioscie20190910A139.1892.5675.6177.1316.9615.43
DAUDExchange-Tra20190910ETN41.7926.3826.9726.97-0.59-0.59
DAXGlobal X Fun20190910ETF90.6812.3311.0711.071.261.26
DBDeutsche Ban20190910A12.0910.014.294.795.715.20
DBAWXtrackers MS20190910ETF24.0719.8820.5119.11-0.630.77
DBDDiebold Nixd20190910A15.458.445.045.433.403.01
DBEFXtrackers MS20190910ETF3.142.491.741.900.740.59
DBEMXtrackers MS20190910ETF28.5221.4417.6420.433.801.01
DBEUXtrackers MS20190910ETF3.547.655.173.882.483.77
DBEZXtrackers MS20190910ETF21.756.776.776.770.000.00
DBGRXtrackers MS20190910ETF82.3419.6411.6611.667.987.98
DBIDesigner Bra20190910A12.506.58-0.710.737.295.86
DBJPXtrackers MS20190910ETF6.7013.853.613.5110.2410.34
DBLVAdvisorShare20190910ETF29.1210.2810.2810.280.000.00
DBMFiM DBi Manag20190910ETF21.1210.020.010.0110.0110.01
DBVTDBV Technolo20190910A28.0418.585.335.4113.2513.16
DBXDropbox, Inc20190910A5.495.061.080.363.984.70
DCARDropCar, Inc20190910A641.23768.64382.13399.24386.51369.39
DCHFExchange-Tra20190910ETN54.85
DCIDonaldson Co20190910A8.373.681.551.772.131.91
DCODucommun Inc20190910A48.8222.6013.4014.579.208.02
DCOMDime Communi20190910A31.8714.655.766.408.898.25
DCPDCP Midstrea20190910A16.056.062.533.143.532.91
DCPHDeciphera Ph20190910A25.1215.564.238.9311.336.63
DDDuPont de Ne20190910A3.812.000.291.401.700.60
DDD3D Systems C20190910A14.3311.684.444.467.237.22
DDGProshares Sh20190910ETF27.5815.6015.6015.600.000.00
DDIVFirst Trust20190910ETF9.514.063.853.870.210.19
DDLSWisdomTree D20190910ETF15.3613.7414.2514.25-0.51-0.51
DDMProShares Ul20190910ETF2.464.92-0.220.925.154.01
DDSDillards Inc20190910A30.1315.477.168.638.306.84
DDWMWisdomTree D20190910ETF22.4712.3512.4012.35-0.050.00
DEDeere & Comp20190910A3.854.241.051.363.192.89
DEAEasterly Gov20190910A5.264.971.501.973.473.00
DEACDiamond Eagl20190910A91.32
DECKDeckers Outd20190910A13.005.820.690.935.134.89
DEEFXtrackers FT20190910ETF12.939.844.564.565.285.28
DEFInvesco Defe20190910ETF7.2111.1811.4611.52-0.28-0.34
DEFAiShares Adap20190910ETF73.4879.9579.9579.950.000.00
DEIDouglas Emme20190910A7.803.651.141.382.502.26
DELLDell Technol20190910A6.273.740.820.852.922.90
DEMWisdomTree E20190910ETF7.715.114.684.550.430.56
DENNDENNY'S CORP20190910A10.2312.052.963.199.098.87
DESWisdomTree U20190910ETF5.513.692.582.681.111.01
DESPDespegar.com20190910A30.3712.263.663.998.598.26
DEURExchange-Tra20190910ETN7.969.110.36-1.068.7610.17
DEUSXtrackers Ru20190910ETF16.6612.3212.3312.29-0.010.03
DEWWisdomTree G20190910ETF8.2848.6132.9348.6115.680.00
DFEWisdomTree E20190910ETF9.343.101.952.181.150.92
DFENDirexion Dai20190910ETF18.9537.0920.7227.0716.3710.02
DFFNDIFFUSION PH20190910A197.47104.7864.5069.9940.2834.79
DFINDonnelley Fi20190910A24.3812.294.546.117.756.18
DFJWisdomTree J20190910ETF11.767.105.825.931.281.17
DFNDReality Shar20190910ETF221.3786.8186.8186.810.000.00
DFNLDavis Select20190910ETF44.8652.6152.2052.280.410.33
DFSDiscover Fin20190910A3.686.152.393.253.752.90
DFVLiPath US Tre20190910ETF72.56
DFVSiPath US Tre20190910ETF97.50
DGDollar Gener20190910A3.992.460.861.141.601.32
DGAZVelocityShar20190910ETN19.0111.105.726.415.384.69
DGBPExchange-Tra20190910ETN41.9816.7020.5420.05-3.84-3.36
DGICADonegal Grou20190910A109.8650.2746.9946.253.284.02
DGICBDonegal Grou20190910A1485.711009.431009.431009.430.000.00
DGIIDigi Interna20190910A41.1016.836.327.4310.519.41
DGLDVelocityShar20190910ETF5.263.82-0.800.464.623.36
DGLYDigital Ally20190910A151.41219.167.886.26211.27212.90
DGPDB Gold Doub20190910ETN44.6131.7029.2331.032.470.67
DGREWisdomTree T20190910ETF29.2116.4716.4315.280.041.18
DGROiShares Core20190910ETF2.582.522.251.990.270.53
DGRSWisdomTree T20190910ETF19.2111.2911.6610.94-0.370.35
DGRWWisdomTree T20190910ETF3.134.982.272.572.712.42
DGSWisdomTree E20190910ETF10.644.983.613.941.381.05
DGTSPDR Global20190910ETF19.739.019.577.94-0.561.07
DGXQuest Diagno20190910A4.763.972.412.701.561.27
DGZDB Gold Shor20190910ETN80.8343.2236.6041.166.622.07
DHID.R. Horton20190910A2.592.540.650.521.902.02
DHRDanaher Corp20190910A4.212.701.051.321.651.38
DHSWisdomTree U20190910ETF7.242.82-0.36-0.133.182.95
DHTDHT HOLDINGS20190910A17.7911.709.119.232.572.46
DHXDHI Group, I20190910A51.7530.5510.9118.9019.6411.64
DIASPDR Dow Jon20190910ETF0.921.441.291.070.150.37
DIALColumbia Div20190910ETF9.816.786.796.300.000.49
DIGProShares Ul20190910ETF7.115.333.792.661.542.67
DIMWisdomTree I20190910ETF13.426.267.267.14-1.01-0.88
DINDine Brands20190910A15.9110.772.062.468.708.31
DINTDavis Select20190910ETF26.0920.4316.4616.433.974.00
DIODDiodes Inc20190910A12.944.092.611.931.492.16
DISThe Walt Dis20190910A1.811.240.740.660.500.57
DISCADiscovery, I20190910A3.823.560.860.862.692.69
DISCBDiscovery, I20190910A
DISCKDiscovery, I20190910A3.913.860.170.753.693.11
DISHDISH Network20190910A4.634.181.601.902.582.28
DITAMCON Distri20190910A2.73
DIVGlobal X Sup20190910ETF7.646.634.394.572.232.05
DIVAAGFiQ Hedged20190910ETF47.2930.8730.6830.870.190.00
DIVBiShares U.S.20190910ETF12.332.395.102.39-2.710.00
DIVCC-Tracks Exc20190910ETN123.61
DIVOAmplify CWP20190910ETF38.0436.1816.0520.5920.1315.58
DIVYReality Shar20190910ETF122.3155.7054.1554.151.551.55
DJCIETRACS Linke20190910ETN14.9823.479.8310.4613.6313.00
DJCODaily Journa20190910A199.7090.8189.2789.251.621.92
DJDInvesco Dow20190910ETF9.1034.7834.6834.550.100.24
DJPiPath Bloomb20190910ETN5.023.635.223.28-1.600.35
DJPYExchange-Tra20190910ETN16.248.906.666.672.242.23
DKDelek US Hol20190910A12.016.211.892.524.323.70
DKLDELEK LOGIST20190910A69.0039.7138.7237.651.002.06
DKSDick's Sport20190910A5.475.811.001.114.814.70
DLADelta Appare20190910A131.8785.1673.0574.2912.1110.86
DLBDolby Labora20190910A9.245.302.352.712.952.59
DLBRVelocityShar20190910ETN77.7626.6910.2713.3416.4113.35
DLHCDLH Holdings20190910A914.03367.47261.90318.47105.5749.00
DLNWisdomTree U20190910ETF2.551.621.591.500.030.12
DLNGDYNAGAS LNG20190910A139.80146.59143.62143.622.972.97
DLPHDelphi Techn20190910A19.6810.871.662.679.218.20
DLPNDolphin Ente20190910A779.16470.13379.97379.9790.1690.16
DLRDigital Real20190910A5.842.521.140.921.381.60
DLSWisdomTree I20190910ETF7.836.816.026.030.790.78
DLTHDuluth Holdi20190910A29.9423.083.966.7119.1216.37
DLTRDollar Tree20190910A5.083.832.082.001.751.83
DLXDeluxe Corpo20190910A16.466.263.222.273.033.99
DMACDiaMedica Th20190910A186.17144.22145.46145.28-1.23-1.06
DMLPDorchester M20190910A115.2076.2755.1058.1921.1718.08
DMPIDelMar Pharm20190910A148.87140.84110.80112.0130.0528.83
DMRCDigimarc Cor20190910A92.2937.2317.3718.9519.8618.28
DMREDeltaShares20190910ETF39.2627.8427.8427.840.000.00
DMRIDeltaShares20190910ETF68.79106.61106.61106.610.000.00
DMRLDeltaShares20190910ETF42.8524.1122.2223.431.880.68
DMRMDeltaShares20190910ETF169.56309.92218.15365.2491.78-55.32
DMRSDeltaShares20190910ETF56.9327.2813.4713.4713.8113.81
DMTKDermTech, In20190910A211.84138.69-55.1439.62193.8399.07
DNJRGolden Bull20190910A486.24423.45245.07320.13178.38103.33
DNKNDunkin' Bran20190910A7.765.720.170.575.555.15
DNLWisdomTree G20190910ETF15.8611.426.836.834.594.59
DNLIDenali Thera20190910A59.3032.419.7411.8522.6720.56
DNNDenison Mine20190910A66.9075.5939.8839.7235.7135.87
DNOWNOW INC.20190910A10.978.490.302.388.206.12
DNRDenbury Reso20190910A71.6258.6831.9235.5826.7423.10
DODiamond Offs20190910A13.3913.074.695.198.387.88
DOCPHYSICIANS R20190910A6.1516.033.874.8412.2911.23
DOCUDocuSign, In20190910A7.976.63-1.281.207.905.43
DOGProShares Sh20190910ETF1.902.060.800.711.261.35
DOGZDogness (Int20190910A204.3790.1959.0763.5031.1226.69
DOLWisdomTree I20190910ETF10.516.695.065.271.631.42
DOMODomo, Inc. C20190910A28.0218.319.5410.948.767.37
DONWisdomTree U20190910ETF3.5914.615.805.398.819.22
DOOWisdomTree i20190910ETF14.519.588.229.251.350.32
DOOOBRP Inc. Com20190910A32.3621.179.3910.2111.7810.96
DOORMASONITE INT20190910A26.3516.1313.0713.173.062.96
DOVDover Corpor20190910A6.312.690.690.862.001.83
DOWDow Inc.20190910A4.513.280.401.482.891.80
DOXAmdocs Limit20190910A4.124.150.190.303.963.85
DPHCDiamondPeak20190910A111.73
DPSTDirexion Dai20190910ETF26.6620.0613.6617.086.402.98
DPWDPW Holdings20190910A121.3883.1680.0083.283.15-0.12
DPZDomino's Piz20190910A13.085.872.242.253.633.62
DRADDigirad Corp20190910A231.61104.4565.0167.5539.4436.90
DREDuke Realty20190910A3.218.521.291.187.247.35
DRHDiamondRock20190910A10.118.862.582.816.286.05
DRIDarden Resta20190910A6.285.45-0.030.205.495.25
DRIODarioHealth20190910A626.05800.11343.79343.94456.32456.17
DRIPDirexion Dai20190910ETF26.3016.154.465.1011.7011.05
DRIVGlobal X Aut20190910ETF28.6532.3922.9031.819.500.58
DRNDirexion Dai20190910ETF69.7166.4755.5262.9810.953.49
DRNADicerna Phar20190910A27.0313.282.993.8710.289.40
DRQDril-Quip, I20190910A29.6113.613.123.5810.4810.03
DRRMarket Vecto20190910ETN370.70
DRRXDurect Corp20190910A69.8653.7810.8112.3342.9641.44
DRSKAptus Define20190910ETF19.7921.5821.7621.55-0.170.04
DRVDirexion Dai20190910ETF34.4016.597.859.678.756.92
DRWWisdomTree G20190910ETF15.2010.119.329.320.790.79
DSDrive Shack20190910A30.5222.7013.8314.758.877.98
DSEDuff & Phelp20190910A24.4416.028.1914.997.831.03
DSGXDescartes Sy20190910A15.507.661.081.676.585.99
DSIiShares MSCI20190910ETF3.862.631.022.311.620.33
DSKEDaseke, Inc.20190910A61.6346.3311.9015.6834.4330.65
DSLVVelocityShar20190910ETF13.918.104.465.093.643.01
DSPGDSP Group In20190910A35.7320.037.398.5712.6411.46
DSSDocument Sec20190910A341.99230.88229.68229.681.201.20
DSSIDiamond S Sh20190910A93.3153.0836.3137.9916.7615.08
DSTLDistillate U20190910ETF17.726.903.314.743.592.16
DSWLDeswell Indu20190910A439.86225.22192.84224.3032.370.92
DSXDiana Shippi20190910A30.7824.2916.7916.797.507.50
DTDynatrace, I20190910A29.5814.716.859.447.865.27
DTDWisdomTree U20190910ETF4.955.044.905.150.13-0.11
DTEDTE Energy C20190910A5.082.891.471.591.421.30
DTEADAVIDsTEA In20190910A207.35101.8575.1176.4926.7425.35
DTECALPS Disrupt20190910ETF19.7020.3618.5219.331.841.03
DTHWisdomTree I20190910ETF12.108.309.559.36-1.25-1.07
DTILPrecision Bi20190910A125.8443.3914.0714.5029.3328.89
DTNWisdomTree U20190910ETF4.657.566.907.480.660.09
DTODB Crude Oil20190910ETN290.92188.22156.28168.9631.9419.26
DTSSDatasea Inc.20190910A391.79292.38263.16267.1629.2225.22
DTULiPath US Tre20190910ETF77.41
DTUSiPath US Tre20190910ETF196.59452.90452.90452.900.000.00
DTYLiPath US Tre20190910ETF18.2660.7560.7560.750.000.00
DUGProShares Ul20190910ETF10.308.864.543.024.325.84
DUKDuke Energy20190910A2.633.992.562.771.431.22
DURAVanEck Vecto20190910ETF15.0313.5613.3313.370.230.19
DUSADavis Select20190910ETF38.4116.2216.3016.33-0.08-0.11
DUSLDirexion Dai20190910ETF27.658.55-15.24-13.2423.7921.79
DUSTDirexion Dai20190910ETF13.0511.545.165.626.385.93
DVADaVita Inc.20190910A4.242.701.361.871.340.83
DVAXDynavax Tech20190910A23.6920.139.194.2310.9515.90
DVDDover Motors20190910A148.22127.98124.73125.333.252.66
DVLUFirst Trust20190910ETF19.293.953.953.950.000.00
DVNDevon Energy20190910A4.296.161.752.084.424.09
DVOLFirst Trust20190910ETF16.1024.8023.8324.520.970.28
DVPDeep Value E20190910ETF10.588.650.001.928.656.72
DVYiShares Sele20190910ETF2.303.864.393.50-0.530.35
DVYAiShares Asia20190910ETF51.0121.8921.8921.890.000.00
DVYEiShares Emer20190910ETF15.017.626.547.071.070.55
DWASInvesco DWA20190910ETF6.776.29-0.254.206.542.10
DWATArrow Invest20190910ETF116.51195.06195.06195.060.000.00
DWCRArrow DWA Co20190910ETF557.39
DWFISPDR Dorsey20190910ETF9.4623.6723.6723.670.000.00
DWLDDavis Select20190910ETF23.2320.8520.0219.230.831.62
DWMWisdomTree I20190910ETF12.007.917.637.700.280.22
DWMCAdvisorShare20190910ETF175.95140.51107.3686.4233.1554.08
DWMFWisdomTree I20190910ETF34.9430.5827.8827.882.712.71
DWPPFirst Trust20190910ETF28.8724.3323.1523.231.181.10
DWSHAdvisorShare20190910ETF32.5728.9226.1324.932.804.00
DWSNDawson Geoph20190910A159.1062.2148.2347.2013.9715.00
DWXSPDR S&P Int20190910ETF9.015.694.605.211.090.48
DXDynex Capita20190910A13.898.402.914.825.493.59
DXCDXC Technolo20190910A5.0849.1847.5146.721.672.54
DXCMDexCom, Inc.20190910A12.577.073.344.033.733.04
DXDProShares Ul20190910ETF3.873.390.930.962.462.43
DXGEWisdomTree G20190910ETF51.968.697.157.151.541.54
DXJWisdomTree J20190910ETF2.041.560.330.561.231.01
DXJSWisdomTree J20190910ETF46.1314.1914.6614.20-0.47-0.01
DXLGDestination20190910A103.2261.4461.0140.020.4321.42
DXPEDXP Enterpri20190910A90.0743.5429.1833.3414.3610.20
DXYNDixie Group20190910A169.38186.567.8255.25178.74131.31
DYDycom Indust20190910A26.619.192.932.756.256.43
DYAIDyadic Inter20190910A141.75108.0981.7883.1826.3124.91
DYLSWisdomTree D20190910ETF22.6320.5518.6520.391.900.17
DYNFBlackRock U.20190910ETF14.9910.218.818.691.401.52
DYNTDynatronics20190910A557.18444.57434.88439.299.695.28
DZKDirexion Dai20190910ETF26.747.76-40.097.7647.850.00
DZSIDASAN Zhone20190910A74.7568.1710.6712.6757.5155.51
DZZDB Gold Doub20190910ETN104.0032.5926.8026.835.795.76
EAElectronic A20190910A3.976.851.702.335.154.53
EAFGrafTech Int20190910A14.258.695.332.933.365.77
EAGGiShares ESG20190910ETF8.397.477.387.390.090.09
EARNELLINGTON RE20190910A34.2322.1515.6115.246.546.91
EARSAuris Medica20190910A127.4687.1963.7573.8923.4413.29
EASGXtrackers MS20190910ETF29.155.115.115.110.000.00
EASIAmplify EASI20190910ETF25.2221.5921.5921.590.000.00
EASTEASTSIDE DIS20190910A148.1951.9026.1426.8025.7625.10
EATBrinker Inte20190910A8.685.38-0.470.465.854.92
EBEventbrite,20190910A26.8414.927.398.617.526.31
EBAYeBay Inc20190910A2.574.900.981.843.933.06
EBFEnnis, Inc.20190910A26.1040.7234.9435.045.785.68
EBIXEbix Inc20190910A27.7613.275.826.177.467.11
EBIZGlobal X E-c20190910ETF32.6333.1633.8833.83-0.72-0.67
EBMTEagle Bancor20190910A342.24218.11214.97214.973.153.15
EBNDSPDR Bloombe20190910ETF14.552.912.932.82-0.020.08
EBSEmergent Bio20190910A25.1515.054.997.8010.067.25
EBSBMeridian Ban20190910A33.5416.112.264.4013.8511.72
EBTCEnterprise B20190910A102.0079.0182.3682.37-3.34-3.36
ECHiShares MSCI20190910ETF9.535.332.012.283.313.05
ECHOEcho Global20190910A23.826.752.964.203.792.55
ECLEcolab, Inc.20190910A4.464.090.321.733.772.36
ECLNFirst Trust20190910ETF19.50
ECNSiShares MSCI20190910ETF59.0627.7132.7232.72-5.01-5.01
ECOLUS Ecology,20190910A42.0615.959.6611.306.294.65
ECOMCHANNELADVIS20190910A39.0920.6812.3515.018.335.67
ECONColumbia Eme20190910ETF15.606.535.355.731.180.80
ECORelectroCore,20190910A163.64122.0961.4977.0360.6045.15
ECOWPacer Emergi20190910ETF55.7026.3826.3826.380.000.00
ECPGEncore Capit20190910A16.266.742.329.814.42-3.07
ECTECA Marcellu20190910A201.5082.7379.1779.173.563.56
EDConsolidated20190910A3.355.864.695.401.170.46
EDCDirexion Dai20190910ETF6.078.631.254.787.383.85
EDENiShares MSCI20190910ETF18.6112.3710.7911.441.580.93
EDITEditas Medic20190910A23.0811.902.823.209.088.72
EDIVSPDR S&P Eme20190910ETF31.2221.3519.8720.531.480.82
EDNTEdison Natio20190910A203.40334.50302.02302.4132.4732.09
EDOGALPS Emergin20190910ETF34.8010.3110.1510.150.160.16
EDOWFirst Trust20190910ETF16.588.287.978.270.320.01
EDRYEuroDry Ltd.20190910A351.45332.0496.02199.48236.02132.56
EDSAEdesa Biotec20190910A181.90144.3184.12105.8760.2638.52
EDUCEducational20190910A106.6174.1339.4141.0534.7233.08
EDVVanguard Wor20190910ETF7.936.094.524.741.571.35
EDZDirexion Dai20190910ETF4.496.181.213.204.982.98
EEEl Paso Elec20190910A5.572.731.441.431.291.31
EEFTEuronet Worl20190910A16.587.532.803.144.734.39
EEHELEMENTS Lin20190910ETN558.09997.49997.49997.490.000.00
EELVInvesco S&P20190910ETF42.7058.0567.2867.34-9.23-9.29
EEMiShares MSCI20190910ETF2.423.121.792.051.341.07
EEMAiShares MSCI20190910ETF14.437.825.505.652.322.18
EEMDAAM S&P Emer20190910ETF166.3119.3719.3719.370.000.00
EEMOInvesco S&P20190910ETF81.9572.6472.6472.640.000.00
EEMSiShares MSCI20190910ETF31.3313.5110.7010.692.812.82
EEMViShares Edge20190910ETF2.161.640.621.111.020.53
EEMXSPDR MSCI Em20190910ETF33.7631.9422.1730.529.771.42
EESWisdomTree U20190910ETF7.125.965.365.650.600.30
EETProShares Ul20190910ETF62.2834.8540.5940.75-5.73-5.89
EEVProShares Tr20190910ETF7.023.595.032.88-1.440.71
EEXEmerald Hold20190910A22.667.081.613.045.474.03
EFAiShares MSCI20190910ETF1.542.021.121.270.900.74
EFADProShares MS20190910ETF7.9250.4246.7646.743.663.68
EFASGlobal X MSC20190910ETF54.0545.8344.2344.231.601.60
EFAViShares Edge20190910ETF1.421.281.161.240.130.04
EFAXSPDR MSCI EA20190910ETF32.7411.4411.4411.440.000.00
EFCEllington Fi20190910A10.127.694.494.823.112.79
EFGiShares MSCI20190910ETF7.596.394.975.231.421.16
EFNLiShares MSCI20190910ETF56.0953.0848.4749.714.623.37
EFOProShares Ul20190910ETF87.3568.2773.4473.44-5.17-5.17
EFOIEnergy Focus20190910A158.5592.0663.9769.8128.0922.25
EFSCEnterprise F20190910A37.2912.688.999.233.693.45
EFUProShares Tr20190910ETF78.1427.1227.1227.120.000.00
EFViShares MSCI20190910ETF2.522.101.691.660.410.44
EFXEquifax, Inc20190910A8.203.600.941.242.662.36
EFZProShares Tr20190910ETF7.174.423.994.390.430.03
EGANeGain Corpor20190910A32.0248.112.835.3145.2842.80
EGBNEagle Bancor20190910A20.538.272.943.985.334.29
EGHT8x8, Inc. Co20190910A14.597.913.553.344.154.58
EGLEEagle Bulk S20190910A27.2123.0412.7613.6010.289.44
EGOEldorado Gol20190910A11.9814.163.364.1610.8210.02
EGOVNIC Inc20190910A11.528.672.493.216.185.47
EGPEastGroup Pr20190910A12.685.201.631.833.573.37
EGPTVanEck Vecto20190910ETF71.1842.4642.3342.330.130.13
EGRXEagle Pharma20190910A65.4325.1016.4117.098.708.02
EGYVaalco Energ20190910A57.8147.9324.4422.1423.5025.79
EHCEncompass He20190910A11.338.220.392.867.845.37
EHTHeHealth, Inc20190910A21.7514.292.505.6311.798.66
EIDOiShares MSCI20190910ETF4.074.131.892.362.241.77
EIDXEidos Therap20190910A76.2736.1421.0024.1215.1412.03
EIGEmployers Ho20190910A27.6512.986.697.346.285.63
EIGIEndurance In20190910A35.0511.510.440.4711.0711.04
EIGREiger BioPha20190910A50.4823.4021.4020.282.003.12
EIRLiShares MSCI20190910ETF17.6220.557.0414.4013.526.16
EISiShares MSCI20190910ETF30.8321.479.998.0611.4813.42
EIXEdison Inter20190910A3.192.26-0.48-0.032.742.29
EJULInnovator MS20190910ETF36.2646.7233.7933.7912.9312.93
EKARIdeanomics N20190910ETF74.1734.8734.8734.870.000.00
EKSOEkso Bionics20190910A124.73149.88105.81103.6344.0646.25
ELThe Estee La20190910A5.242.930.480.902.452.03
ELANElanco Anima20190910A7.955.132.512.702.612.43
ELDWisdomTree E20190910ETF30.8013.0111.4912.281.520.73
ELFe.l.f. Beaut20190910A16.6914.425.274.269.1510.16
ELGXEndologix In20190910A47.9736.9313.1419.9123.8017.03
ELLOEllomay Capi20190910A671.13331.99331.99331.990.000.00
ELMDElectromed,20190910A176.4986.25-3.2510.8989.5075.36
ELOXEloxx Pharma20190910A146.7685.7311.2114.9874.5270.75
ELSEquity Lifes20190910A10.634.371.762.602.611.78
ELSEElectro-Sens20190910A493.103.633.633.630.000.00
ELTKEltek Ltd20190910A128.9083.9455.8661.8728.0822.08
ELVTElevate Cred20190910A46.9729.469.3012.2620.1617.21
ELYCallaway Gol20190910A8.195.650.311.085.334.56
EMAGVanEck Vecto20190910ETF192.16101.69101.69101.690.000.00
EMANeMagin Corpo20190910A364.91286.28291.94291.94-5.65-5.65
EMBiShares J.P.20190910ETF0.922.712.432.470.290.25
EMBHiShares Inte20190910ETF31.238.93-6.93-6.9315.8715.87
EMCBWisdomTree E20190910ETF130.2972.8372.8372.830.000.00
EMCFEmclaire Fin20190910A1036.11657.53657.53657.530.000.00
EMCGWisdomTree E20190910ETF60.4920.5120.5120.510.000.00
EMDVProShares MS20190910ETF28.235.445.445.440.000.00
EMEEMCOR Group,20190910A10.774.751.942.582.812.17
EMFMGlobal X MSC20190910ETF27.9225.2923.9123.681.381.61
EMGFiShares Edge20190910ETF27.7311.6911.0811.210.600.48
EMHYiShares J.P.20190910ETF9.0310.274.677.295.602.98
EMIFiShares Emer20190910ETF67.2080.4180.4180.410.000.00
EMIHXtrackers Em20190910ETF596.89
EMKREmcore Corp20190910A80.5417.2016.7517.540.45-0.34
EMLEastern Comp20190910A177.23135.59129.76129.755.835.84
EMLCVanEck Vecto20190910ETF3.122.041.691.750.350.29
EMLPFirst Trust20190910ETF4.904.212.112.122.102.09
EMMFWisdomTree E20190910ETF117.0535.3829.8529.855.535.53
EMMSEmmis Commun20190910A215.51161.02158.51160.612.510.41
EMNEastman Chem20190910A5.574.270.440.913.833.37
EMPEntergy Miss20190910A35.6722.3023.2521.79-0.950.51
EMQQEMQQ The Eme20190910ETF17.7215.5914.0413.051.542.54
EMREmerson Elec20190910A2.792.740.010.382.732.36
EMSGXtrackers MS20190910ETF32.36
EMSHProShares Sh20190910ETF67.8174.17-6.3974.1780.560.00
EMTLSPDR DoubleL20190910ETF21.1012.5212.5212.520.000.00
EMTYProShares De20190910ETF8.18151.36151.37151.360.000.00
EMXEMX Royalty20190910A133.09107.8069.7584.7238.0623.09
EMXCiShares MSCI20190910ETF43.0920.0920.0920.090.000.00
ENBEnbridge, In20190910A2.923.311.411.171.912.14
ENBLENABLE MIDST20190910A12.3410.806.427.024.383.78
ENDPEndo Interna20190910A26.8525.396.8111.1018.5914.29
ENFRAlerian Ener20190910ETF41.7626.5326.9227.03-0.40-0.51
ENGENGlobal Cor20190910A528.40516.12510.77510.775.355.35
ENLCENLINK MIDST20190910A12.618.702.071.946.636.76
ENLVEnlivex Ther20190910A317.30176.95147.45153.2229.5023.73
ENOBEnochian Bio20190910A118.1499.7357.6454.4142.0945.32
ENORiShares MSCI20190910ETF24.4411.6614.9013.62-3.24-1.95
ENPHEnphase Ener20190910A9.8413.569.548.004.025.55
ENREnergizer Ho20190910A8.9115.780.510.7615.2715.02
ENSEnerSys, Inc20190910A14.346.340.381.455.974.90
ENSGThe Ensign G20190910A19.4911.102.533.008.568.10
ENSVEnservco Cor20190910A189.21214.20178.56179.5635.6434.64
ENTGlobal Eagle20190910A165.4996.60-16.07-9.39112.67105.99
ENTAEnanta Pharm20190910A45.3619.759.2911.0310.468.72
ENTGEntegris Inc20190910A9.164.151.800.382.343.77
ENTRERShares Ent20190910ETF33.275.885.885.880.000.00
ENTXEntera Bio L20190910A1688.03382.99-194.74-194.74577.73577.73
ENVENVESTNET, I20190910A18.917.322.933.194.394.13
ENVAEnova Intern20190910A27.5212.737.708.465.034.28
ENZEnzo Biochem20190910A85.3443.3231.2825.2312.0418.09
ENZLiShares Trus20190910ETF28.2616.2713.6214.262.652.01
EOGEOG Resource20190910A5.655.050.941.914.113.14
EOLSEvolus, Inc.20190910A59.5837.3720.3023.1817.0714.19
EPAMEPAM SYSTEMS20190910A18.738.830.291.338.547.50
EPAYBottomline T20190910A19.6011.984.315.157.676.83
EPCEdgewell Per20190910A10.826.741.762.324.974.42
EPDEnterprise P20190910A3.603.662.122.371.541.29
EPHEiShares MSCI20190910ETF10.098.426.587.061.841.36
EPIWisdomTree I20190910ETF4.394.683.253.831.430.85
EPIXESSA Pharma20190910A633.76378.67283.66283.6695.0195.01
EPMEvolution Pe20190910A42.1022.719.9310.9812.7811.73
EPOLiShares MSCI20190910ETF4.963.822.082.791.661.00
EPPiShares MSCI20190910ETF2.212.011.050.960.961.04
EPREPR Properti20190910A7.964.49-0.69-0.075.174.56
EPRFInnovator S&20190910ETF34.9112.0111.4912.530.52-0.52
EPRTEssential Pr20190910A11.8512.814.096.688.726.12
EPSWisdomTree U20190910ETF7.603.903.293.730.610.16
EPSNEpsilon Ener20190910A822.19341.42334.46334.466.966.96
EPUiShares MSCI20190910ETF19.059.910.701.659.208.26
EPVProShares Ul20190910ETF26.0015.1412.6513.602.491.55
EPZMEpizyme, Inc20190910A23.8412.312.183.1110.139.20
EQEquillium, I20190910A601.5646.0945.7445.920.350.17
EQALInvesco Russ20190910ETF8.2511.936.575.475.366.46
EQBKEquity Bancs20190910A35.8819.8713.4213.976.445.90
EQCEquity Commo20190910A7.193.062.713.290.35-0.23
EQHEquitable Ho20190910A5.335.661.962.023.713.65
EQIXEquinix, Inc20190910A15.666.342.283.193.802.90
EQLALPS Equal S20190910ETF8.957.133.473.943.663.20
EQMEQM Midstrea20190910A13.948.695.406.743.301.95
EQREquity Resid20190910A3.583.540.700.812.832.73
EQRRProShares Eq20190910ETF13.75
EQSEquus Total20190910A434.16476.94220.61220.61256.33256.33
EQTEQT CORP20190910A9.019.212.143.087.076.14
EQWLInvesco S&P20190910ETF21.0013.189.8510.633.332.55
ERAERA GROUP IN20190910A63.4618.5321.2719.02-2.74-0.49
ERFEnerplus Cor20190910A13.8715.862.774.5713.1111.33
ERIEldorado Res20190910A12.148.594.074.124.534.47
ERIEErie Indemni20190910A28.4513.223.503.739.729.49
ERIIEnergy Recov20190910A28.7025.856.818.1819.0417.66
ERMEquityCompas20190910ETF52.9534.0834.0834.080.000.00
EROSEROS INTERNA20190910A48.6442.3318.3319.8224.0122.51
ERSXERShares Non20190910ETF59.00
ERUSiShares MSCI20190910ETF3.972.800.650.952.141.85
ERXDirexion Dai20190910ETF5.986.03-0.010.116.045.93
ERYDirexion Dai20190910ETF6.333.91-0.271.304.182.61
ESEversource E20190910A3.806.191.211.524.984.67
ESBKElmira Savin20190910A76.0590.3522.5323.5267.8266.83
ESCAEscalade Inc20190910A308.33161.14104.29114.4656.8546.68
ESEESCO Technol20190910A39.8317.119.9410.677.176.44
ESEAEuroseas Ltd20190910A760.53508.86242.99243.57265.87265.28
ESGFlexShares T20190910ETF8.8514.1313.8113.810.320.32
ESGDiShares Trus20190910ETF8.544.793.723.951.070.84
ESGEiShares, Inc20190910ETF15.0311.9710.4610.431.511.55
ESGGFlexShares S20190910ETF20.657.374.915.472.461.90
ESGNColumbia Sus20190910ETF105.4057.2658.2358.23-0.97-0.97
ESGREnstar Group20190910A32.2715.069.3210.965.744.10
ESGSColumbia Sus20190910ETF50.7545.4544.0544.051.401.40
ESGUiShares Trus20190910ETF6.526.766.416.480.350.28
ESGVVanguard ESG20190910ETF10.399.144.396.154.752.99
ESIElement Solu20190910A9.738.717.017.771.690.94
ESLTElbit System20190910A32.1517.5614.4814.143.083.41
ESMLiShares ESG20190910ETF27.6523.8923.9423.92-0.05-0.02
ESNTEssent Group20190910A13.126.933.542.823.394.11
ESPEspey Mfg. &20190910A354.97246.38190.68239.0455.717.34
ESPOVanEck Vecto20190910ETF29.7413.068.438.444.634.62
ESPREsperion The20190910A31.5013.225.396.807.836.41
ESQEsquire Fina20190910A195.27148.73123.81146.8824.921.85
ESRTEMPIRE STATE20190910A7.085.561.312.004.243.56
ESSEssex Proper20190910A11.704.551.732.022.822.53
ESSAESSA Bancorp20190910A84.6956.6251.1552.345.464.28
ESTAEstablishmen20190910A220.13101.9376.3281.3925.6120.54
ESTCElastic N.V.20190910A22.6212.5910.0410.532.552.06
ESTEEarthstone E20190910A74.6745.2223.3126.5121.9118.71
ESXBCommunity Ba20190910A99.26144.7049.3150.8495.3993.86
ETEnergy Trans20190910A7.227.645.754.431.893.20
ETFCE*Trade Fina20190910A3.723.27-1.43-1.334.704.60
ETHEthan Allen20190910A13.146.551.802.134.754.42
ETHOETF Managers20190910ETF18.3648.6748.5748.670.110.00
ETMEntercom Com20190910A27.6123.519.7110.2513.7913.26
ETNEaton Corpor20190910A3.593.140.490.752.652.39
ETONEton Pharmac20190910A174.48148.9999.46112.8049.5336.18
ETREntergy Corp20190910A4.042.050.580.711.571.44
ETRNEquitrans Mi20190910A8.646.414.604.381.812.03
ETSYEtsy, Inc.20190910A6.805.35-0.97-0.146.325.49
ETTXEntasis Ther20190910A792.36681.79650.72674.5031.067.29
EUDGWisdomTree E20190910ETF20.3714.1614.4514.45-0.29-0.29
EUDVProShares MS20190910ETF27.3546.1046.0746.070.020.02
EUFNiShares MSCI20190910ETF5.7111.4910.4810.641.010.96
EUMProShares Tr20190910ETF5.295.252.472.852.782.40
EUMFWisdomTree E20190910ETF118.51106.65113.74106.65-7.090.00
EUMViShares Edge20190910ETF16.8517.5317.5317.530.000.00
EURLDirexion Dai20190910ETF20.5725.5020.7220.754.784.75
EURNEURONAV NV20190910A12.338.293.694.224.594.07
EUSAiShares MSCI20190910ETF5.486.026.066.17-0.04-0.15
EUSCWisdomTree E20190910ETF20.826.995.606.261.390.73
EVEaton Vance20190910A8.4010.841.280.769.5610.08
EVAEnviva Partn20190910A33.7825.6725.0326.710.64-1.05
EVBGEverbridge,20190910A22.0410.296.717.083.583.21
EVBNEvans Bancor20190910A112.7369.3065.9466.023.363.29
EVCEntravision20190910A36.63154.52112.85112.7641.7041.76
EVEREverQuote, I20190910A66.8340.6410.1512.4530.4928.19
EVFMEvofem Biosc20190910A115.2456.0336.6136.3919.4219.64
EVGNEVOGENE LTD.20190910A438.36554.35544.02544.0210.3310.33
EVHEvolent Heal20190910A17.5311.922.963.758.968.17
EVIEVI Industri20190910A175.1379.8565.2273.1614.646.69
EVKEver-Glory I20190910A2949.46415.24415.24415.240.000.00
EVLOEvelo Biosci20190910A241.41159.7594.61115.2965.1444.46
EVOKEvoke Pharma20190910A175.29157.55112.19120.7345.3736.83
EVOLEvolving Sys20190910A472.87470.83438.14438.1432.6932.69
EVOPEVO Payments20190910A24.6420.508.66-2.1811.8422.67
EVREvercore Inc20190910A12.315.392.032.713.362.68
EVRGEvergy, Inc.20190910A3.9111.900.1610.1811.741.73
EVRIEveri Holdin20190910A19.6613.253.414.559.838.70
EVSIEnvision Sol20190910A628.20324.02271.87271.8752.1552.15
EVTCEVERTEC, INC20190910A18.459.252.353.106.896.14
EVXVanEck Vecto20190910ETF51.4243.1362.5262.52-19.39-19.39
EWEdwards Life20190910A8.496.674.514.332.162.35
EWAiShares MSCI20190910ETF4.492.971.671.701.291.27
EWBCEast-West Ba20190910A10.368.810.064.158.754.66
EWCiShares MSCI20190910ETF3.494.031.541.752.492.29
EWCOInvesco Exch20190910ETF20.1011.425.088.836.342.59
EWDiShares MSCI20190910ETF3.533.260.560.982.702.28
EWGiShares MSCI20190910ETF3.683.220.570.992.652.23
EWGSiShares MSCI20190910ETF25.50
EWHiShares MSCI20190910ETF4.192.901.941.930.950.90
EWIiShares MSCI20190910ETF3.633.370.280.273.093.10
EWJiShares MSCI20190910ETF1.811.570.610.830.960.74
EWJEiShares MSCI20190910ETF15.1620.9520.9520.950.000.00
EWJViShares MSCI20190910ETF144.48160.72119.35119.3541.3741.37
EWKiShares MSCI20190910ETF12.9112.417.548.474.873.93
EWLiShares MSCI20190910ETF2.662.110.480.771.631.31
EWMiShares MSCI20190910ETF3.682.530.821.481.701.04
EWMCInvesco S&P20190910ETF11.296.746.227.900.52-1.17
EWNiShares MSCI20190910ETF3.393.360.641.162.722.21
EWOiShares MSCI20190910ETF19.9923.4423.3824.200.05-0.77
EWPiShares MSCI20190910ETF3.623.09-0.910.114.002.98
EWQiShares MSCI20190910ETF3.332.780.370.332.412.45
EWREInvesco S&P20190910ETF13.745.474.734.240.741.24
EWSiShares MSCI20190910ETF4.294.022.232.991.791.03
EWTiShares MSCI20190910ETF2.792.170.730.951.441.22
EWUiShares MSCI20190910ETF3.232.431.221.511.210.92
EWUSiShares MSCI20190910ETF32.1326.8628.9828.98-2.12-2.12
EWVProShares Tr20190910ETF21.6418.5917.7817.760.810.83
EWWiShares MSCI20190910ETF2.422.851.131.311.721.54
EWXSPDR S&P Eme20190910ETF18.519.429.929.18-0.490.24
EWYiShares MSCI20190910ETF1.781.500.610.780.890.72
EWZiShares MSCI20190910ETF2.394.511.292.883.231.64
EWZSiShares MSCI20190910ETF35.9423.2522.2322.201.031.05
EXASExact Scienc20190910A11.086.061.872.554.183.51
EXCExelon Corpo20190910A2.191.890.821.061.070.83
EXELExelixis Inc20190910A6.616.851.592.795.254.05
EXFOEXFO INC.20190910A111.6065.95-62.98-61.70128.93127.65
EXIiShares Glob20190910ETF12.6710.296.927.773.372.52
EXKEndeavour Si20190910A39.2435.1610.8910.9424.2624.21
EXLSExlService H20190910A41.9816.969.6510.067.316.90
EXPEagle Materi20190910A13.704.930.681.094.243.83
EXPDExpeditors I20190910A5.736.592.663.023.923.56
EXPEExpedia Grou20190910A3.777.681.911.635.776.05
EXPIeXp World Ho20190910A65.4665.6630.5431.8435.1233.82
EXPOExponent Inc20190910A23.4210.684.345.196.355.49
EXPRExpress, Inc20190910A34.8631.2114.8615.7416.3415.46
EXRExtra Space20190910A6.854.080.090.633.993.45
EXTNExterran Cor20190910A37.8520.605.937.4314.6713.18
EXTRExtreme Netw20190910A15.1511.663.723.957.937.70
EYENational Vis20190910A15.119.803.845.105.964.71
EYEGEyegate Phar20190910A281.70199.64150.42162.4749.2237.17
EYENEyenovia, In20190910A187.19126.8258.2782.5168.5544.31
EYESSecond Sight20190910A126.3388.5156.9061.1531.6127.36
EYLDCambria Emer20190910ETF28.3872.7672.7672.760.000.00
EYPTEyePoint Pha20190910A117.4384.0329.1135.1754.9348.87
EZAiShares MSCI20190910ETF6.413.172.082.241.090.91
EZJProShares Ul20190910ETF56.7371.2410.1969.2461.052.00
EZMWisdomTree U20190910ETF4.622.962.002.350.960.61
EZPWEzcorp Inc20190910A21.049.594.034.345.575.25
EZUiShare MSCI20190910ETF2.577.096.096.271.000.82
FFord Motor C20190910A10.819.986.985.703.004.28
FAARFirst Trust20190910ETF37.5612.0812.1212.18-0.04-0.10
FABFirst Trust20190910ETF15.5213.0412.9912.990.050.05
FADFirst Trust20190910ETF24.977.787.827.74-0.030.04
FAFFirst Americ20190910A9.078.834.633.564.205.27
FALNiShares Fall20190910ETF35.3518.0112.4911.785.536.23
FAMIFarmmi, Inc.20190910A475.42391.80347.32347.7644.4944.04
FANFirst Trust20190910ETF21.709.7713.2110.07-3.44-0.30
FANGDiamondback20190910A8.735.371.462.063.913.31
FARMFarmer Bros20190910A67.4228.8117.0118.7311.8110.08
FAROFaro Technol20190910A53.5320.0210.5412.499.487.53
FASDirexion Dai20190910ETF6.584.981.490.873.494.11
FASTFastenal Co20190910A3.368.955.596.923.372.05
FATFAT Brands I20190910A587.91369.14308.95324.1660.1944.98
FATEFate Therape20190910A32.0714.854.086.3910.778.46
FAUSFirst Trust20190910ETF55.97
FAZDirexion Dai20190910ETF7.074.812.471.922.342.89
FBFacebook, In20190910A1.000.910.130.190.780.72
FBCFlagstar Ban20190910A13.108.301.590.046.728.27
FBGXUBS AG FI En20190910ETN76.1634.36-22.67-12.8457.0347.20
FBHSFORTUNE BRAN20190910A7.047.130.952.266.194.87
FBIOFortress Bio20190910A117.1782.9147.6952.6035.2230.31
FBIZFirst Busine20190910A119.2376.5140.9039.5435.6036.97
FBKFB Financial20190910A90.9126.8223.1622.873.663.95
FBMFoundation B20190910A28.6919.967.677.7212.2912.23
FBMSFirst Bancsh20190910A40.8033.0317.1422.9715.8910.06
FBNCFirst Bancor20190910A29.1117.316.778.0710.559.25
FBNDFidelity Tot20190910ETF3.532.972.672.840.300.12
FBPFirst BanCor20190910A10.657.484.614.632.872.84
FBSSFauquier Ban20190910A801.36415.67250.12259.62165.55156.05
FBTFirst Trust20190910ETF9.985.253.043.462.211.79
FBZFirst Trust20190910ETF66.3056.0456.1155.95-0.060.09
FCFranklin Cov20190910A100.3554.0246.6348.887.395.15
FCAFirst Trust20190910ETF96.6232.4932.4932.490.000.00
FCALFirst Trust20190910ETF36.7414.3314.3312.930.001.39
FCANFirst Trust20190910ETF24.3020.6220.6220.620.000.00
FCAPFirst Capita20190910A373.60301.05298.60292.932.458.12
FCAUFIAT CHRYSLE20190910A7.215.861.432.004.433.86
FCBCFirst Commun20190910A212.7778.3460.2568.8418.099.49
FCBPFirst Choice20190910A164.4781.4810.8519.3670.6362.12
FCCOFirst Commun20190910A201.17121.59121.17121.170.420.42
FCCY1st Constitu20190910A172.7986.2356.3960.2029.8426.03
FCEFFirst Trust20190910ETF51.5423.6023.6023.600.000.00
FCELFuelCell Ene20190910A26.8746.9925.8040.9021.286.21
FCFFirst Common20190910A9.108.413.032.065.386.35
FCFSFirstCash, I20190910A22.7210.932.533.588.407.35
FCGFirst Trust20190910ETF8.507.820.24-1.317.589.13
FCNFTI Consulti20190910A20.0213.4710.229.813.253.66
FCNCAFirst Citize20190910A57.2824.3817.8819.456.405.08
FCOMFidelity MSC20190910ETF6.766.812.282.254.534.56
FCORFidelity Cor20190910ETF6.777.225.927.241.30-0.02
FCPTFour Corners20190910A13.177.892.872.645.025.25
FCTRFirst Trust20190910ETF26.2322.3222.3222.320.000.00
FCVTFirst Trust20190910ETF17.1917.0717.0817.06-0.010.01
FCXFreeport-McM20190910A10.0010.395.875.784.534.61
FDDFirst Trust20190910ETF8.774.934.034.100.910.83
FDEFFirst Defian20190910A30.5727.073.648.9223.4318.14
FDEMFidelity Tar20190910ETF26.455.715.715.710.000.00
FDEVFidelity Tar20190910ETF15.819.569.569.560.000.00
FDHYFidelity Hig20190910ETF17.29162.68160.73162.581.950.09
FDISFidelity MSC20190910ETF6.567.202.392.594.814.61
FDIVFirst Trust20190910ETF17.393.783.783.780.000.00
FDLFirst Trust20190910ETF4.984.293.814.050.490.24
FDLOFidelity Low20190910ETF9.509.398.578.800.820.59
FDMFirst Trust20190910ETF14.626.865.026.461.840.41
FDMOFidelity Mom20190910ETF11.7324.8122.2922.632.522.18
FDNFirst Trust20190910ETF4.433.432.182.071.251.36
FDNIFirst Trust20190910ETF92.7092.8992.8792.870.020.02
FDPFresh Del Mo20190910A24.0010.807.456.373.354.43
FDRRFidelity Div20190910ETF11.8714.4117.7410.65-3.333.76
FDSFactset Rese20190910A10.875.311.421.743.893.57
FDTFirst Trust20190910ETF14.906.886.496.790.380.08
FDTSFirst Trust20190910ETF117.2325.9325.9325.930.000.00
FDUSFidus Invest20190910A21.6731.72-13.20-4.3544.9236.07
FDVVFidelity Hig20190910ETF10.359.255.415.953.853.30
FDXFedEx Corpor20190910A5.214.790.671.344.123.44
FEFirstEnergy20190910A2.262.791.171.521.621.28
FEIMFrequency El20190910A406.30116.20126.79126.55-10.59-10.35
FELEFranklin Ele20190910A31.4817.978.908.169.079.81
FEMFirst Trust20190910ETF12.428.074.985.383.092.69
FEMBFirst Trust20190910ETF29.7822.0421.7121.750.330.29
FEMSFirst Trust20190910ETF25.7019.9019.2019.490.690.41
FENCFennec Pharm20190910A458.83325.36217.92191.55107.44133.81
FENYFidelity MSC20190910ETF7.077.574.744.672.842.91
FEPFirst Trust20190910ETF8.475.994.063.941.932.05
FETFORUM ENERGY20190910A56.8935.6633.8537.961.81-2.31
FEULCredit Suiss20190910ETN18.59
FEUZFirst Trust20190910ETF77.3432.8332.2831.820.551.01
FEXFirst Trust20190910ETF3.093.011.291.241.731.77
FEYEFireEye, Inc20190910A7.397.082.291.574.795.51
FEZSPDR EURO ST20190910ETF2.672.43-0.280.492.711.94
FFFuture Fuel20190910A47.1821.1910.1411.7411.059.44
FFBCFirst Financ20190910A19.369.592.993.596.616.01
FFBWFFBW, Inc. C20190910A18.781.231.231.230.000.00
FFEUBarclays ETN20190910ETN110.9669.0465.3864.663.664.38
FFGFBL Financia20190910A59.6030.2024.7124.935.495.28
FFHGFormula Foli20190910ETF36.4822.3919.4521.222.931.17
FFHLFuwei Films20190910A264.48232.05146.44153.8185.6078.24
FFICFlushing Fin20190910A41.8130.5912.5313.6018.0716.99
FFINFirst Financ20190910A18.516.773.043.843.732.93
FFIUUVA Unconstr20190910ETF36.6814.4111.7211.722.682.68
FFIVF5 Networks20190910A9.485.220.160.415.064.81
FFNWFirst Financ20190910A110.4557.4931.3937.9626.1019.53
FFRFirst Trust20190910ETF39.1915.7815.7815.780.000.00
FFSGFormulaFolio20190910ETF69.7380.9968.1969.1612.8011.83
FFTGFormulaFolio20190910ETF42.2415.8915.9215.89-0.030.00
FFTIFormulaFolio20190910ETF11.086.846.726.800.110.04
FFTYInnovator IB20190910ETF5.055.522.092.453.423.06
FFWMFirst Founda20190910A40.1018.628.439.6310.209.00
FGFGL Holdings20190910A12.9511.065.336.285.734.78
FGBIFIRST GUARAN20190910A535.77282.83266.70264.6016.1318.22
FGDFirst Trust20190910ETF8.824.954.704.820.250.13
FGENFibroGen, In20190910A23.4829.039.5311.2819.5017.75
FGMFirst Trust20190910ETF28.3743.9640.3340.373.633.59
FHBFirst Hawaii20190910A8.1612.501.001.3211.5011.18
FHKFirst Trust20190910ETF119.9163.7563.7563.750.000.00
FHLCFidelity MSC20190910ETF4.784.093.793.690.300.40
FHNFirst Horizo20190910A6.279.522.012.777.546.80
FIFRANKS INTER20190910A22.1114.436.198.058.246.38
FIBKFirst Inters20190910A21.137.495.516.581.980.91
FIBRiShares Edge20190910ETF8.285.515.175.380.350.13
FICOFair Isaac C20190910A31.0414.747.398.897.335.75
FIDFirst Trust20190910ETF47.5426.2916.7118.679.587.62
FIDIFidelity Int20190910ETF10.7432.0330.8230.821.211.21
FIDUFidelity MSC20190910ETF4.996.181.040.925.145.26
FIEEFI Enhanced20190910ETN111.7665.5365.9765.53-0.430.01
FIHDUBS AG FI En20190910ETN98.5559.2455.2859.063.970.19
FILLiShares MSCI20190910ETF42.3139.6739.6739.670.000.00
FINXGlobal X Fun20190910ETF30.2913.072.375.1110.707.96
FISFidelity Nat20190910A3.612.770.911.151.861.62
FISIFinancial In20190910A54.7533.2927.4426.925.846.36
FISRSPDR SSGA Fi20190910ETF21.2011.9112.3812.38-0.47-0.47
FISVFiserv Inc20190910A3.413.441.682.311.761.13
FITFitbit, Inc.20190910A28.4222.468.779.5013.6812.96
FITBFifth Third20190910A3.659.266.757.012.522.27
FITESPDR S&P Ken20190910ETF25.54121.36121.58121.09-0.220.27
FIVAFidelity Int20190910ETF44.509.7920.1020.10-10.31-10.31
FIVEFive Below,20190910A11.125.591.262.054.333.54
FIVGDefiance Nex20190910ETF12.598.565.247.203.321.36
FIVNFIVE9, INC.20190910A24.2111.372.634.118.747.26
FIWFirst Trust20190910ETF11.266.004.184.371.821.63
FIXComfort Syst20190910A12.766.472.440.794.035.68
FIXDFirst Trust20190910ETF5.562.582.032.100.550.49
FIXXHomology Med20190910A49.8930.4018.4618.6211.9511.78
FIYYBarclays ETN20190910ETN64.8038.1132.6932.865.425.24
FIZZNational Bev20190910A22.9920.1810.0814.9310.105.25
FJPFirst Trust20190910ETF52.9719.1617.3219.161.840.00
FKOFirst Trust20190910ETF80.6670.48228.3664.75-157.895.73
FKUFirst Trust20190910ETF56.54
FLFoot Locker,20190910A4.915.478.15-0.61-2.666.09
FLAGFLAG-Forensi20190910ETF64.5766.47167.08124.78-100.61-58.31
FLATiPath US Tre20190910ETF82.2137.7137.7137.710.000.00
FLAXFranklin FTS20190910ETF64.5442.6642.6642.660.000.00
FLBLFranklin Lib20190910ETF28.8720.0720.0720.070.000.00
FLBRFranklin FTS20190910ETF39.6937.520.3534.8737.172.66
FLCHFranklin FTS20190910ETF52.1827.4927.4927.490.000.00
FLCOFranklin Lib20190910ETF25.8232.8833.1230.47-0.242.41
FLDMFluidigm Cor20190910A27.4522.973.258.9019.7214.07
FLDRFidelity Low20190910ETF1.991.381.381.380.000.00
FLEEFranklin FTS20190910ETF9.469.495.327.414.172.08
FLEHFranklin FTS20190910ETF36.67
FLEUBarclays ETN20190910ETN80.15
FLEXFlex Ltd. Or20190910A9.4111.491.842.009.669.51
FLFRFranklin FTS20190910ETF12.310.560.560.560.000.00
FLGBFranklin FTS20190910ETF21.301.721.721.720.000.00
FLGECredit Suiss20190910ETN54.3635.3026.0927.569.217.74
FLGRFranklin FTS20190910ETF13.570.190.190.190.000.00
FLGTFulgent Gene20190910A150.2885.1964.5065.5020.6819.69
FLHKFranklin FTS20190910ETF27.5010.7210.7210.720.000.00
FLHYFranklin Lib20190910ETF34.7745.7642.2742.273.493.49
FLIAFranklin Lib20190910ETF36.090.00
FLICFirst of Lon20190910A35.9625.7812.4112.8813.3712.90
FLINFranklin FTS20190910ETF54.6737.8437.3637.840.480.00
FLIRFlir Systems20190910A7.726.230.671.105.555.13
FLIYFranklin FTS20190910ETF12.822.832.832.830.000.00
FLJHFranklin FTS20190910ETF52.3247.9047.9047.900.000.00
FLJPFranklin FTS20190910ETF11.9112.3712.3612.360.010.01
FLKRFranklin FTS20190910ETF65.5926.8126.8126.810.000.00
FLLFull House R20190910A170.77141.7477.5764.4064.1777.34
FLLAFranklin FTS20190910ETF67.59
FLLVFranklin Lib20190910ETF10.575.986.256.20-0.28-0.22
FLMFirst Trust20190910ETF156.0177.5967.8067.809.799.79
FLMBFranklin Lib20190910ETF21.2317.1617.1617.160.000.00
FLMIFranklin Lib20190910ETF27.1821.4121.4121.410.000.00
FLMNFalcon Miner20190910A83.6151.0934.8438.1816.2412.91
FLMXFranklin FTS20190910ETF44.58
FLNFirst Trust20190910ETF62.3531.0929.0628.852.032.24
FLNGFLEX LNG Ltd20190910A378.84371.68371.68371.680.000.00
FLNTFluent, Inc.20190910A49.4435.3719.8522.9015.5212.47
FLOFlowers Food20190910A5.026.591.962.554.634.04
FLOTiShares Floa20190910ETF1.971.361.281.280.080.08
FLOWSPX FLOW, In20190910A23.278.351.782.646.575.71
FLQDFranklin Lib20190910ETF11.4812.8610.2310.232.632.63
FLQEFranklin Lib20190910ETF70.0116.3021.0416.30-4.730.00
FLQGFranklin Lib20190910ETF650.72575.58575.58575.580.000.00
FLQHFranklin Lib20190910ETF36.7816.3016.3016.300.000.00
FLQLFranklin Lib20190910ETF8.4233.7732.5032.791.270.98
FLQMFranklin Lib20190910ETF28.5321.31-41.7321.3163.030.00
FLQSFranklin Lib20190910ETF22.1723.03-0.907.0823.9315.95
FLRFluor Corpor20190910A8.206.512.272.364.244.15
FLRNSPDR Bloombe20190910ETF3.262.432.432.430.000.00
FLRTPacific Glob20190910ETF181.47
FLRUFranklin FTS20190910ETF40.6831.5131.5131.510.000.00
FLSFlowserve Co20190910A8.604.710.821.433.893.28
FLSAFranklin FTS20190910ETF100.2727.5127.5127.510.000.00
FLSWFranklin FTS20190910ETF148.55105.70105.70105.700.000.00
FLTFleetCor Tec20190910A9.6017.0313.3814.603.652.43
FLTBFidelity Lim20190910ETF5.675.025.085.08-0.06-0.06
FLTRVanEck Vecto20190910ETF6.224.793.993.990.800.80
FLTWFranklin FTS20190910ETF10.2678.9778.9778.970.000.00
FLWS1-800-FLOWER20190910A22.8117.553.131.9714.4215.57
FLXNFlexion Ther20190910A23.8913.26-0.570.7813.8312.48
FLXSFlexsteel In20190910A192.53136.3497.1694.4639.1841.88
FLZAFranklin FTS20190910ETF30.960.00
FMiShares MSCI20190910ETF25.2714.5510.9711.853.582.69
FMAOFarmers & Me20190910A112.6239.4928.7728.7010.7210.79
FMATFidelity MSC20190910ETF8.314.993.013.061.981.93
FMBFirst Trust20190910ETF8.697.346.476.630.870.72
FMBHFirst Mid Ba20190910A61.6936.4914.2616.7622.2219.73
FMBIFirst Midwes20190910A12.0326.466.096.4620.4020.03
FMCFMC Corporat20190910A5.324.71-1.512.816.221.90
FMCIForum Merger20190910A35.5519.7519.7519.750.000.00
FMFFirst Trust20190910ETF91.7584.7884.7884.780.000.00
FMHIFirst Trust20190910ETF27.3415.3815.3815.380.000.00
FMKFirst Trust20190910ETF15.079.368.568.490.790.86
FMNBFarmers Nati20190910A92.1442.1123.3723.8718.7418.25
FNFabrinet20190910A17.426.640.972.285.674.36
FNBF.N.B. Corp20190910A9.196.823.093.243.733.58
FNCLFidelity MSC20190910ETF3.694.952.783.142.171.81
FNDFloor & Deco20190910A11.226.103.433.632.682.48
FNDASchwab Funda20190910ETF6.425.61-1.271.306.894.31
FNDBSchwab Funda20190910ETF9.0913.135.4211.567.711.57
FNDCSchwab Funda20190910ETF8.595.974.875.171.100.79
FNDESchwab Funda20190910ETF7.1814.1913.7613.700.430.49
FNDFSchwab Funda20190910ETF4.553.773.402.240.371.54
FNDXSchwab Funda20190910ETF4.213.261.822.531.440.74
FNFFidelity Nat20190910A4.914.62-0.42-0.375.044.99
FNGDMicroSectors20190910ETN15.1614.748.7115.216.02-0.47
FNGOMicroSectors20190910ETN17.5415.320.005.1115.3210.21
FNGUMicroSectors20190910ETN16.4110.458.869.511.590.95
FNGZMicroSectors20190910ETN16.9511.001.43-0.269.5711.26
FNHCFedNat Holdi20190910A51.1425.927.417.5318.5118.40
FNIFirst Trust20190910ETF12.997.137.407.18-0.27-0.05
FNJNFinjan Holdi20190910A82.6475.4837.1536.6438.3338.85
FNKFirst Trust20190910ETF16.304.6910.644.84-5.96-0.15
FNKOFunko, Inc.20190910A19.0914.995.725.369.279.63
FNLCFirst Bancor20190910A192.0982.5956.9267.9525.6714.64
FNVFranco-Nevad20190910A5.885.47-0.070.355.555.12
FNWBFirst Northw20190910A72.9236.8125.2433.4411.573.37
FNXFirst Trust20190910ETF7.323.403.313.340.090.06
FNYFirst Trust20190910ETF10.7910.5310.2910.610.24-0.08
FOCSFocus Financ20190910A37.0920.4315.7318.044.702.39
FOEFerro Corpor20190910A12.1296.7493.4994.443.262.47
FOLDAmicus Thera20190910A10.8716.414.144.4712.2811.98
FONRFonar Corpor20190910A90.3346.9136.5339.6110.387.30
FORForestar Gro20190910A142.8563.7234.4251.7829.3011.94
FORDForward Indu20190910A157.87238.6793.53142.96145.1495.71
FORKFuling Globa20190910A523.32425.67339.03408.6786.6517.00
FORMFormFactor I20190910A20.4010.502.943.617.566.88
FORRForrester Re20190910A60.4225.5013.0111.9412.4913.56
FOSLFossil Group20190910A11.609.43-0.870.2110.309.27
FOVLiShares Focu20190910ETF17.2210.2310.2312.280.00-2.05
FOXFox Corporat20190910A3.355.651.221.354.434.31
FOXAFox Corporat20190910A3.086.714.564.922.161.80
FOXFFox Factory20190910A27.5418.475.376.5213.1011.95
FPAFirst Trust20190910ETF117.7988.7488.7488.740.000.00
FPACFar Point Ac20190910A109.7976.5668.7568.757.817.81
FPAYFlexShopper,20190910A152.00127.51108.81112.0318.6915.48
FPEFirst Trust20190910ETF5.216.613.002.753.613.85
FPEIFirst Trust20190910ETF19.9212.5712.4512.190.120.38
FPHFive Point H20190910A37.9133.482.8311.8930.6521.59
FPIFarmland Par20190910A27.6013.934.269.019.674.92
FPRXFive Prime T20190910A40.4023.838.1310.5815.7013.24
FPXFirst Trust20190910ETF4.773.603.603.280.000.32
FPXEFirst Trust20190910ETF14.9810.313.873.876.456.45
FPXIFirst Trust20190910ETF47.2036.6836.5536.560.130.13
FQALFidelity Qua20190910ETF8.846.385.955.900.430.48
FRFirst Indust20190910A5.4414.140.100.4614.0513.70
FRAFFranklin Fin20190910A217.9585.1180.2679.854.855.26
FRAKVanEck Vecto20190910ETF46.9137.1333.7433.743.403.40
FRANFrancesca''s20190910A67.7753.1724.5824.3128.4928.88
FRBAFirst Bank20190910A174.5063.8355.7559.768.084.06
FRBKRepublic Fir20190910A36.5321.6211.9812.699.648.94
FRCFirst Republ20190910A5.663.681.582.092.101.59
FRDFriedman Ind20190910A374.11230.15196.21196.9633.9433.19
FRDMFreedom 10020190910ETF29.9521.6921.6921.690.000.00
FRELFidelity MSC20190910ETF5.604.863.033.241.841.63
FRGIFiesta Resta20190910A21.2816.493.395.0813.1011.41
FRIFirst Trust20190910ETF6.578.283.814.024.474.26
FRLGLarge Cap Gr20190910ETN83.2055.0828.8128.0626.2727.02
FRMEFirst Mercha20190910A22.1317.593.124.7514.4712.84
FROFrontline Lt20190910A11.4111.707.336.644.405.08
FRPHFRP Holdings20190910A88.4632.3526.3328.246.024.10
FRPTFreshpet, In20190910A21.1914.154.555.959.618.20
FRTFederal Real20190910A7.084.101.601.872.502.23
FRTAForterra, In20190910A48.6928.64-8.732.6037.3726.03
FSBFranklin Fin20190910A42.5021.478.519.6812.9611.80
FSBCFSB Bancorp,20190910A64.5541.2627.5227.5213.7413.74
FSBWFS Bancorp,20190910A250.4472.5646.9047.1425.6625.42
FSCTForeScout Te20190910A32.0611.285.216.936.074.35
FSEAFirst Seacoa20190910A173.79134.91133.80133.801.101.10
FSFGFirst Saving20190910A153.35156.93157.47157.47-0.53-0.53
FSIFlexible Sol20190910A201.88203.0848.7345.53154.35157.55
FSKFS KKR Capit20190910A16.8425.8714.5414.8911.3411.00
FSLRFirst Solar,20190910A9.885.691.002.724.692.97
FSLYFastly, Inc.20190910A43.9330.6620.9319.959.7310.71
FSMFORTUNA Silv20190910A26.9027.8613.2313.3214.6314.56
FSMBFirst Trust20190910ETF21.9523.7523.9523.95-0.19-0.19
FSMDFidelity Sma20190910ETF22.0226.3033.0533.05-6.74-6.74
FSPFranklin Str20190910A21.7523.4917.5317.255.976.29
FSSFederal Sign20190910A12.775.33-1.152.516.472.82
FSTAFidelity MSC20190910ETF4.773.112.211.730.901.38
FSTRFoster (Lb)20190910A105.0462.8345.3547.1317.4815.70
FSVFirstService20190910A34.2319.7212.9913.366.736.36
FSZFirst Trust20190910ETF22.8331.8734.3734.37-2.50-2.50
FTAFirst Trust20190910ETF3.384.935.755.24-0.81-0.31
FTACFinTech Acqu20190910A64.3729.67-114.76-3.19144.4232.86
FTAGFirst Trust20190910ETF88.8530.0430.0430.040.000.00
FTAIFortress Tra20190910A17.045.464.534.510.920.95
FTCFirst Trust20190910ETF5.833.873.593.590.280.27
FTCHFarfetch Lim20190910A15.767.27-0.251.657.525.61
FTCSFirst Trust20190910ETF3.702.532.811.98-0.280.55
FTDRfrontdoor, i20190910A16.008.312.123.846.194.47
FTECFidelity MSC20190910ETF3.443.262.961.450.301.81
FTEKFuel Tech, I20190910A226.12114.2094.90104.8019.319.41
FTFTFuture FinTe20190910A430.26357.80288.88310.6468.9247.16
FTGCFirst Trust20190910ETF23.4617.0417.9916.96-0.960.08
FTHIFirst Trust20190910ETF29.8224.3524.9625.05-0.61-0.70
FTITechnipFMC p20190910A3.943.610.881.142.732.47
FTKFlotek Indus20190910A45.2338.1718.0220.9420.0417.12
FTLBFirst Trust20190910ETF41.6336.0736.0236.070.050.00
FTLSFirst Trust20190910ETF11.397.657.507.500.140.14
FTNTFortinet, In20190910A7.145.280.470.694.814.59
FTRFrontier Com20190910A67.8352.9119.7731.9133.1521.01
FTRIFirst Trust20190910ETF116.1650.5081.1481.14-30.64-30.64
FTSFortis Inc.20190910A2.543.721.911.961.821.77
FTSDFranklin Lib20190910ETF4.738.498.488.480.010.01
FTSIFTS Internat20190910A57.5435.259.8710.5225.3824.73
FTSLFirst Trust20190910ETF4.361.741.161.230.580.51
FTSMFirst Trust20190910ETF1.661.321.321.320.000.00
FTVFortive Corp20190910A3.563.021.211.431.831.60
FTXDFirst Trust20190910ETF46.6115.6823.9923.99-8.32-8.32
FTXGFirst Trust20190910ETF38.9710.0210.8110.02-0.790.00
FTXHFirst Trust20190910ETF61.4625.9325.9325.930.000.00
FTXLFirst Trust20190910ETF58.4443.1243.1043.100.020.02
FTXNFirst Trust20190910ETF49.1531.5021.0522.4810.459.02
FTXOFirst Trust20190910ETF9.2123.418.1010.4715.3112.94
FTXRFirst Trust20190910ETF9.534.164.164.160.000.00
FUDE-TRACS UBS20190910ETN305.41196.18136.89136.8959.2959.29
FULH.B. Fuller20190910A19.467.902.223.155.684.75
FULCFulcrum Ther20190910A578.86262.48174.47193.9288.0068.55
FULTFulton Finan20190910A6.536.542.673.023.883.53
FUMBFirst Trust20190910ETF21.6815.4715.4715.470.000.00
FUNCedar Fair,20190910A20.0710.827.125.593.705.23
FUNCFirst United20190910A66.2726.6219.5518.147.088.48
FUNDSprott Focus20190910A38.0225.7923.1123.302.682.49
FUSBFirst US Ban20190910A162.37182.78180.94180.941.841.84
FUTProShares Ma20190910ETF37.4035.4635.4635.460.000.00
FUTYFidelity MSC20190910ETF4.324.735.484.87-0.75-0.13
FUVArcimoto, In20190910A257.70216.21214.19210.302.025.91
FVFirst Trust20190910ETF11.796.697.277.14-0.58-0.45
FVALFidelity Val20190910ETF20.7313.8112.4012.351.411.46
FVCFirst Trust20190910ETF21.6716.6716.9917.22-0.31-0.55
FVCBFVCBankcorp,20190910A167.1174.0069.3371.414.672.59
FVDFirst Trust20190910ETF2.942.951.511.941.441.01
FVEFive Star Se20190910A129.4684.6163.8567.8120.7616.80
FVLFirst TrustV20190910ETF17.7222.0221.8822.020.140.00
FVRRFiverr Inter20190910A37.4715.239.8110.505.424.73
FWDBAdvisorShare20190910ETF120.0272.5472.5472.540.000.00
FWONALiberty Medi20190910A27.4212.255.756.806.505.45
FWONKLiberty Medi20190910A13.589.74-1.132.7510.876.99
FWRDForward Air20190910A29.427.152.303.044.864.12
FXDFirst Trust20190910ETF4.435.347.814.99-2.480.34
FXGFirst Trust20190910ETF6.1021.6715.3117.016.364.66
FXHFirst Trust20190910ETF6.825.133.863.141.271.99
FXIiShares Chin20190910ETF2.462.371.111.381.271.00
FXLFirst Trust20190910ETF5.614.432.442.772.001.66
FXNFirst Trust20190910ETF16.3813.2411.0210.672.222.57
FXNCFIRST NATL C20190910A862.14
FXOFirst Trust20190910ETF5.663.081.841.841.241.24
FXPProShares Ul20190910ETF3.543.14-0.07-0.443.213.58
FXRFirst Trust20190910ETF6.074.531.072.623.461.91
FXUFirst Trust20190910ETF4.903.433.072.850.360.58
FXZFirst Trust20190910ETF9.688.038.517.51-0.480.52
FYCFirst Trust20190910ETF7.085.465.165.310.300.15
FYLDCambria Fore20190910ETF59.0375.3174.9974.990.320.32
FYTFirst Trust20190910ETF13.3113.109.684.853.438.25
FYXFirst Trust20190910ETF5.599.777.967.901.811.87
GGENPACT LIMI20190910A5.103.360.501.062.862.31
GAACambria Glob20190910ETF31.5018.16-16.91-18.0835.0636.23
GABCGerman Ameri20190910A48.7718.9811.9911.946.987.04
GAIAGaia, Inc. C20190910A53.5823.4614.2713.279.2810.13
GAINGladstone In20190910A17.7912.667.917.864.754.80
GALSPDR SSgA Gl20190910ETF35.4312.5612.7612.56-0.200.00
GALTGalectin The20190910A44.5030.118.178.6721.9421.44
GAMRETFMG Video20190910ETF56.4633.5433.0033.110.540.43
GARSGarrison Cap20190910A32.4219.7320.2320.27-0.50-0.54
GASSStealthGas,20190910A54.5882.4033.2332.2949.1750.11
GATXGATX Corpora20190910A18.365.540.261.305.284.25
GAZiPath Series20190910ETN423.52434.20434.20434.200.000.00
GBCIGlacier Banc20190910A13.4710.525.315.505.215.02
GBDCGolub Capita20190910A13.4412.306.457.145.845.16
GBFiShares Gove20190910ETF12.289.099.139.21-0.04-0.11
GBILGoldman Sach20190910ETF1.170.730.660.660.070.07
GBLGAMCO Invest20190910A147.6958.3755.7555.362.623.01
GBLIGlobal Indem20190910A354.1188.7570.0790.0118.68-1.27
GBRNew Concept20190910A153.1989.2073.3477.2415.8611.96
GBTGlobal Blood20190910A21.6112.733.284.309.458.43
GBUYGoldman Sach20190910ETF12.9354.0072.1158.94-18.11-4.94
GBXThe Greenbri20190910A19.8614.022.023.5012.0010.53
GCAPGain Capital20190910A51.1824.510.782.2223.7322.30
GCBCGreene Count20190910A251.41273.71263.27273.9110.44-0.20
GCEClaymore/Rob20190910ETN2571.52344.56344.56344.560.000.00
GCIGannett Co.,20190910A9.398.053.744.084.313.96
GCOGenesco Inc.20190910A19.5015.924.535.2511.3910.67
GCOWPacer Global20190910ETF16.247.905.745.842.162.06
GCPGCP Applied20190910A12.026.05-0.411.796.464.26
GDGeneral Dyna20190910A4.543.491.431.822.061.67
GDATGoldman Sach20190910ETF13.0019.6231.1121.38-11.48-1.76
GDDYGoDaddy Inc20190910A6.337.802.081.525.726.28
GDENGolden Enter20190910A41.8819.959.374.8010.5815.15
GDNAGoldman Sach20190910ETF13.1918.7439.8536.58-21.11-17.83
GDOTGreen Dot Co20190910A19.1912.908.588.814.324.10
GDPGoodrich Pet20190910A162.04148.1075.2289.5372.8858.57
GDVDPrincipal Ac20190910ETF215.30205.73205.73205.730.000.00
GDXVanEck Vecto20190910ETF3.603.510.960.752.552.76
GDXJVanEck Vecto20190910ETF2.632.380.310.322.072.06
GEGeneral Elec20190910A10.959.104.733.164.375.93
GECGreat Elm Ca20190910A610.22135.59139.74139.74-4.15-4.15
GECCGreat Elm Ca20190910A54.3034.0228.6028.745.425.28
GEFGreif, Inc.20190910A25.0521.196.336.5614.8714.67
GEFBGreif, Inc.20190910A141.0373.2567.8068.115.455.14
GELGenesis Ener20190910A20.6111.006.106.934.904.07
GEMGoldman Sach20190910ETF24.098.328.527.89-0.200.43
GENGenesis Heal20190910A135.80127.87132.63121.32-4.766.55
GENCGencor Indus20190910A114.4779.7321.4940.2458.2539.49
GENYPrincipal Mi20190910ETF21.4037.0337.0337.030.000.00
GEOThe GEO Grou20190910A12.909.356.506.542.852.81
GEOSGeospace Tec20190910A83.3343.0322.3524.1720.6818.86
GERNGeron Corp20190910A67.9051.4637.3838.2814.0313.09
GESGuess?, Inc.20190910A9.187.201.211.325.995.88
GEVOGevo, Inc.20190910A78.7259.5514.5915.6344.9643.92
GFEDGuaranty Fed20190910A129.46126.50-21.470.14147.97126.37
GFFGriffon Corp20190910A21.1112.131.202.2510.939.88
GFINGoldman Sach20190910ETF14.259.11-11.942.3921.056.72
GFNGeneral Fina20190910A210.9397.5582.4282.0215.1315.52
GGGGraco Inc20190910A8.054.282.572.391.711.89
GHGuardant Hea20190910A20.6512.012.635.469.386.54
GHLGreenhill &20190910A35.5723.464.376.9119.0916.56
GHMGraham Corpo20190910A94.5572.6867.3167.365.375.32
GHSIGuardion Hea20190910A58.6057.3432.4539.1624.8918.18
GHYBGoldman Sach20190910ETF14.1811.0510.8710.810.180.24
GHYGiShares US &20190910ETF17.9911.0210.7010.880.320.14
GIBCGI Inc.20190910A4.895.55-0.700.046.245.50
GIFIGulf Island20190910A112.3267.1758.5359.418.647.76
GIGBGoldman Sach20190910ETF10.004.944.664.650.280.30
GIGESoFi Gig Eco20190910ETF77.2526.53-5.2326.5331.760.00
GIGMGigaMedia Lt20190910A219.20153.51160.37159.72-6.85-6.20
GIISPDR S&P Glo20190910ETF11.168.878.248.670.630.20
GIIIG-Iii Appare20190910A12.286.71-0.29-0.137.006.84
GILGildan Activ20190910A3.952.940.600.482.352.46
GILDGilead Scien20190910A1.952.500.710.711.791.79
GILTGilat Satell20190910A55.5734.5125.6826.208.838.31
GISGeneral Mill20190910A2.235.512.312.413.213.11
GIXGigCapital2,20190910A12.7810.2810.2510.250.030.03
GKOSGlaukos Corp20190910A25.7412.334.906.807.435.53
GLGlobe Life I20190910A6.293.401.801.621.611.78
GLADGladstone Ca20190910A16.2910.216.196.624.023.59
GLBSGlobus Marit20190910A98.4271.1129.3034.5741.8136.54
GLBYWisdomTree Y20190910ETF44.0210.8910.8910.890.000.00
GLBZGlen Burnie20190910A88.9661.4561.4561.450.000.00
GLDDGreat Lakes20190910A15.0653.7734.4234.3119.4219.59
GLDICredit Suiss20190910ETF37.7236.7531.7330.745.026.01
GLGTD Holdings,20190910A488.88235.33230.40230.354.934.98
GLIBAGCI Liberty,20190910A17.279.725.825.463.904.27
GLMDGalmed Pharm20190910A76.9158.770.391.2358.3857.54
GLNGGolar LNG Lt20190910A14.5910.875.075.845.795.02
GLOBGLOBANT S.A.20190910A25.8713.975.826.698.157.28
GLOGGASLOG LTD20190910A20.8510.704.596.836.113.87
GLOPGASLOG PARTN20190910A20.5520.8313.1712.157.668.68
GLPGlobal Partn20190910A38.7813.06-1.052.6014.1110.46
GLPIGaming and L20190910A8.366.041.711.834.334.21
GLREGreenlight C20190910A29.5648.9810.8712.8038.1236.19
GLTGlatfelter20190910A28.7712.252.553.549.708.71
GLUUGlu Mobile I20190910A20.4715.448.164.277.2811.18
GLWCorning Inco20190910A3.502.940.191.252.741.69
GLYCGlycoMimetic20190910A37.4828.4610.4513.1718.0215.29
GMGeneral Moto20190910A2.603.60-0.440.944.052.66
GMANGoldman Sach20190910ETF13.0917.7924.6226.34-6.83-8.55
GMDAGamida Cell20190910A268.49153.70128.27131.2325.4322.47
GMEGameStop Cor20190910A20.9417.715.385.6712.3212.03
GMEDGLOBUS MEDIC20190910A14.187.063.453.183.613.88
GMFSPDR S&P Eme20190910ETF21.267.844.693.793.154.05
GMHIGores Metrop20190910A148.88
GMLPGolar LNG Pa20190910A31.3721.1211.6010.529.5210.60
GMOGeneral Moly20190910A30.4839.5038.9438.690.570.81
GMOMCambria Glob20190910ETF13.9015.4514.9115.210.550.24
GMREGlobal Medic20190910A18.5514.198.548.745.655.47
GMSGMS Inc.20190910A13.389.861.414.028.455.84
GNAFMicroSectors20190910ETN10.262.542.544.580.00-2.05
GNCGNC Holdings20190910A41.9539.8216.6919.0523.1220.77
GNCAGenocea Bios20190910A103.6973.3045.3448.9627.9624.34
GNEGENIE ENERGY20190910A41.6321.167.747.3513.4213.81
GNKGENCO SHIPPI20190910A30.8517.018.289.438.727.57
GNLGlobal Net L20190910A9.746.203.383.722.832.48
GNLNGreenlane Ho20190910A50.8028.553.279.0625.2919.49
GNMAiShares GNMA20190910ETF8.637.977.617.610.360.36
GNMKGenMark Diag20190910A41.3320.658.088.9512.5711.70
GNOMGlobal X Gen20190910ETF26.1525.8119.6925.426.120.39
GNPXGenprex, Inc20190910A373.95305.61364.93365.72-59.32-60.11
GNRSPDR S&P Glo20190910ETF26.4810.319.309.561.010.76
GNRCGENERAC HOLD20190910A11.017.061.361.165.715.91
GNTXGentex Corp20190910A4.294.220.550.453.673.77
GNTYGuaranty Ban20190910A157.2037.0937.2237.01-0.120.08
GNUSGenius Brand20190910A414.54342.53200.37209.90142.16132.63
GNWGenworth Fin20190910A22.6219.0417.5017.281.551.76
GOGrocery Outl20190910A36.2119.029.0710.529.948.50
GOATVanEck Vecto20190910ETF59.2511.0611.0611.060.000.00
GOAUUS Global GO20190910ETF54.6540.9335.6937.505.243.43
GOEXGlobal X Gol20190910ETF123.8760.0956.6156.393.483.70
GOGLGolden Ocean20190910A17.1814.034.565.099.478.94
GOGOGogo Inc.20190910A20.4145.2233.9031.8811.3313.54
GOLDBarrick Gold20190910A5.776.113.843.472.272.64
GOLFAcushnet Hol20190910A32.2216.054.535.6711.5210.38
GOODGladstone Co20190910A21.9822.092.773.4319.3218.66
GOOGAlphabet Inc20190910A5.903.140.250.962.892.18
GOOGLAlphabet Inc20190910A7.634.121.722.342.401.78
GOOSCanada Goose20190910A7.739.806.476.853.322.95
GOROGold Resourc20190910A28.1029.738.559.2621.1820.47
GOSSGossamer Bio20190910A44.7125.7812.2113.5113.5712.30
GOVTiShares U.S.20190910ETF3.812.682.282.410.400.27
GPAQGordon Point20190910A48.1148.1648.1648.160.000.00
GPCGenuine Part20190910A5.575.071.073.454.001.62
GPIGroup 1 Auto20190910A49.0922.5213.1914.269.338.26
GPKGraphic Pack20190910A7.595.491.862.123.643.37
GPLGreat Panthe20190910A45.5940.9830.1630.9810.8210.00
GPMTGranite Poin20190910A7.104.943.193.051.761.89
GPNGlobal Payme20190910A5.924.651.611.793.032.86
GPORGulfport Ene20190910A32.0027.257.199.7120.0617.53
GPREGreen Plains20190910A13.6312.512.563.8810.008.66
GPRKGEOPARK LIMI20190910A28.6915.095.925.779.179.32
GPROGoPro, Inc.20190910A22.1218.238.269.699.968.52
GPSThe Gap, Inc20190910A5.794.992.042.032.942.96
GPXGP Strategie20190910A115.8164.3548.6243.9615.7320.39
GQREFlexShares G20190910ETF9.845.355.354.710.010.65
GRAW.R. Grace &20190910A9.553.430.310.543.112.89
GRAFGraf Industr20190910A38.3539.7629.8329.839.939.93
GRBKGreen Brick20190910A58.3232.0319.4820.2712.5611.76
GRCThe Gorman-R20190910A91.6252.7843.0947.689.695.10
GREKGlobal X MSC20190910ETF11.3819.4115.1515.654.344.02
GRESIQ ARB Globa20190910ETF15.3311.989.079.072.922.92
GRIDFirst Trust20190910ETF18.248.998.118.990.880.00
GRIFGriffin Indu20190910A193.81104.48100.66100.483.824.00
GRINGrindrod Shi20190910A359.06265.21270.76263.72-5.551.49
GRMNGarmin Ltd20190910A4.2913.524.122.289.4011.23
GRNBVanEck Vecto20190910ETF25.2229.2025.128.824.0720.38
GRNQGreenpro Cap20190910A1056.31548.72147.35351.55401.38197.18
GROWUS Global In20190910A82.7969.7949.5150.1920.2819.60
GRPNGroupon, Inc20190910A34.5629.2712.1113.4217.1515.85
GRTSGritstone On20190910A93.4662.8316.4611.6546.3751.19
GRUAB Svensk Ek20190910ETN100.75101.9858.5558.5543.4443.44
GRUBGRUBHUB INC.20190910A9.336.886.816.160.070.72
GSGoldman Sach20190910A4.063.891.131.562.762.33
GSBGlobalSCAPE,20190910A52.1435.7118.4827.2217.238.49
GSBCGreat Southe20190910A68.5533.5925.1026.498.497.10
GSCGS Connect S20190910ETN80.3371.1871.1871.180.000.00
GSEUGoldman Sach20190910ETF49.7025.6525.6525.650.000.00
GSEWGoldman Sach20190910ETF13.906.105.024.961.081.14
GSHDGoosehead In20190910A77.7628.1515.5817.4112.5610.74
GSIEGoldman Sach20190910ETF20.637.296.156.751.130.54
GSITGSI Technolo20190910A52.4434.875.887.3829.0027.49
GSJYGoldman Sach20190910ETF25.8325.2922.5625.002.730.29
GSKYGreenSky, In20190910A27.9318.962.194.5216.7714.44
GSLGlobal Ship20190910A209.61212.99137.28144.1175.7168.88
GSLCGoldman Sach20190910ETF2.541.410.890.720.520.69
GSMFerroglobe P20190910A94.8270.5051.4454.7019.0515.79
GSPBarclays Ban20190910ETN19.5814.7714.0014.060.770.71
GSSGolden Star20190910A38.4833.107.527.0525.5826.05
GSSCGS ActiveBet20190910ETF18.6712.1318.9313.40-6.79-1.27
GSSTGoldman Sach20190910ETF2.850.060.060.060.000.00
GSUMGridsum Hold20190910A320.78113.8786.3086.5527.5727.32
GSVGold Standar20190910A49.5635.3426.1924.589.1510.76
GSYInvesco Ultr20190910ETF1.981.541.531.530.010.01
GTGoodyear Tir20190910A8.0410.285.225.915.064.37
GTEGran Tierra20190910A65.0549.1011.3412.4137.7636.68
GTESGates Indust20190910A16.5610.242.591.707.658.54
GTHXG1 Therapeut20190910A69.9589.1357.3364.4131.8024.72
GTIMGood Times R20190910A250.05168.25150.52133.4517.7434.80
GTIPGoldman Sach20190910ETF5.073.073.263.23-0.19-0.16
GTLSChart Indust20190910A29.4914.254.668.099.596.16
GTNGray Televis20190910A10.247.061.352.755.704.31
GTNAGray Televis20190910A2008.08240.24240.24240.240.000.00
GTOInvesco Tota20190910ETF17.1810.1210.7011.28-0.57-1.15
GTSTriple-S Man20190910A28.5314.027.838.876.195.15
GTTGTT Communic20190910A29.3716.75-1.01-9.4517.7626.19
GTXGarrett Moti20190910A23.1216.089.7210.746.365.34
GTYGetty Realty20190910A20.2714.715.606.059.118.66
GTYHGTY Technolo20190910A171.8891.2573.2374.1018.0217.15
GUDBSage ESG Int20190910ETF21.1125.2825.2825.280.000.00
GULFWisdomTree20190910ETF194.4669.6254.0958.0415.5311.58
GUNRFlexShares G20190910ETF4.252.792.352.640.440.14
GUREGulf Resourc20190910A319.82201.83192.93192.938.908.90
GURUGlobal X Gur20190910ETF10.997.037.667.13-0.63-0.10
GUSHDirexion Dai20190910ETF23.4520.489.7813.2610.707.21
GVGoldfield Co20190910A103.0264.7036.2637.7928.4426.91
GVAGranite Cons20190910A14.0311.373.913.957.467.42
GVALCambria Glob20190910ETF16.7417.0017.5417.74-0.53-0.74
GVIiShares Inte20190910ETF8.635.045.035.000.010.04
GVIPGoldman Sach20190910ETF13.866.956.637.040.31-0.09
GVPGSE Systems,20190910A823.90437.59457.19435.48-19.592.12
GWBGreat Wester20190910A16.649.411.683.457.735.96
GWGHGWG Holdings20190910A340.43255.08246.08247.619.007.47
GWREGUIDEWIRE SO20190910A12.205.431.551.963.883.46
GWRSGlobal Water20190910A147.7050.8641.0230.089.8420.78
GWWW.W. Grainge20190910A13.218.004.424.673.583.33
GWXSPDR S&P Int20190910ETF11.085.865.625.610.240.25
GXCSPDR S&P Chi20190910ETF10.926.765.095.341.681.42
GXFGlobal X FTS20190910ETF97.6650.9453.7353.73-2.79-2.79
GXGGlobal X MSC20190910ETF60.6653.6230.6330.6322.9822.98
GXGXGX Acquisito20190910A51.28
GYLDArrow Dow Jo20190910ETF60.5123.5214.7514.758.778.77
GYROGyrodyne, LL20190910A293.91254.78254.78254.780.000.00
HHyatt Hotels20190910A8.427.671.393.816.313.86
HAHawaiian Hol20190910A15.949.742.984.196.775.56
HACKETFMG Prime20190910ETF19.1717.0821.1521.42-4.07-4.34
HAEHaemonetics20190910A19.577.211.842.145.375.07
HAFCHanmi Financ20190910A38.1017.857.169.0610.708.80
HAILSPDR S&P Ken20190910ETF40.8456.4956.4956.490.000.00
HAINHain Celesti20190910A9.7612.83-0.650.5813.5012.27
HALHalliburton20190910A5.044.972.562.772.402.20
HALLHallmark Fin20190910A41.6227.829.8214.5818.0113.25
HALOHalozyme The20190910A14.459.163.253.505.925.67
HAPVanEck Vecto20190910ETF22.3412.2612.2612.260.000.00
HARPHarpoon Ther20190910A129.4552.3149.9550.732.371.58
HASHasbro, Inc.20190910A9.174.832.943.101.891.73
HASIHANNON ARMST20190910A10.118.863.263.765.615.10
HAUZXtrackers In20190910ETF13.0611.1011.1611.17-0.05-0.07
HAWXiShares Curr20190910ETF32.5221.8019.2919.812.511.99
HAYNHaynes Inter20190910A54.5628.4220.0121.488.426.94
HBANHuntington B20190910A7.008.223.423.894.814.34
HBBHamilton Bea20190910A87.4937.292.851.4034.4435.89
HBCPHome Bancorp20190910A196.8785.9672.3678.1413.607.82
HBIHanesbrands,20190910A6.646.573.983.872.592.75
HBIOHarvard Bios20190910A100.6949.5942.1339.377.4610.22
HBMHudbay Miner20190910A27.4922.1611.0611.9311.0710.19
HBMDHoward Banco20190910A106.8675.7954.6154.9921.1820.80
HBNCHorizon Banc20190910A32.8921.405.365.5616.0415.85
HBPHuttig Build20190910A258.27155.98156.26156.54-0.28-0.56
HCAHCA Healthca20190910A5.803.061.481.421.591.64
HCACHennessy Cap20190910A109.9430.4130.4130.410.000.00
HCAPHarvest Capi20190910A234.19180.02183.10183.10-3.08-3.08
HCATHealth Catal20190910A50.7628.4316.9617.1511.4711.28
HCCWarrior Met20190910A9.746.501.631.934.874.58
HCCHHL Acquisiti20190910A78.35
HCCIHeritage-Cry20190910A152.3759.3047.9749.8911.339.41
HCFTHunt Compani20190910A73.26104.8622.8722.8781.9981.99
HCHCHC2 Holdings20190910A87.3516.649.749.596.907.05
HCIHCI Group, I20190910A46.3020.449.7110.0510.7410.40
HCKTHackett Grou20190910A38.1915.138.799.386.345.75
HCRHi-Crush Inc20190910A62.6153.1225.4025.9627.7227.16
HCSGHealthcare S20190910A16.3713.292.223.5811.079.71
HDHome Depot,20190910A2.321.370.400.470.970.90
HDAWXtrackers MS20190910ETF33.4341.3841.3841.380.000.00
HDEFXtrackers MS20190910ETF11.121.251.131.130.120.12
HDGProShares He20190910ETF20.609.469.469.460.000.00
HDGEAdvisorShare20190910ETF19.5121.2920.7611.980.569.34
HDMVFirst Trust20190910ETF16.617.807.057.120.750.68
HDSHD Supply Ho20190910A8.337.581.842.805.744.79
HDSNHudson Techn20190910A180.76182.57119.91127.7362.6654.84
HDViShares Core20190910ETF1.592.390.690.301.692.09
HEHawaiian Ele20190910A6.084.092.863.581.220.50
HEARTurtle Beach20190910A34.4124.715.358.9219.3615.79
HEBTHebron Techn20190910A91.9161.7426.9334.2234.8127.52
HECOStrategy Sha20190910ETF19.5911.0011.0011.000.000.00
HEDJWisdomTree E20190910ETF1.530.99-0.150.331.140.66
HEEMiShares Curr20190910ETF14.029.057.578.591.480.46
HEESH&E Equipmen20190910A32.4815.280.254.0915.0311.19
HEFAiShares Curr20190910ETF3.422.672.212.380.450.29
HEIHEICO Corpor20190910A14.1125.00-6.266.9231.2718.08
HEIAHEICO CORP C20190910A20.0114.202.345.0111.879.19
HELEHelen Of Tro20190910A36.8417.6910.0812.507.625.19
HEPHolly Energy20190910A19.079.222.682.826.546.40
HEPAHepion Pharm20190910A178.0864.9336.4746.1128.4618.82
HERDPacer Cash C20190910ETF34.0424.1624.1624.160.000.00
HESHess Corpora20190910A5.594.406.015.09-1.61-0.68
HESMHess Midstre20190910A50.8821.1716.2915.914.885.26
HEWCiShares Curr20190910ETF29.9913.9412.8713.231.070.71
HEWGiShares Curr20190910ETF5.143.971.993.401.980.58
HEWJiShares Curr20190910ETF3.543.111.341.461.771.65
HEWLiShares Curr20190910ETF38.1613.6413.6413.640.000.00
HEWUiShares Curr20190910ETF42.2733.3133.3333.31-0.010.00
HEWWiShares Curr20190910ETF25.9912.404.4610.257.952.15
HEWYiShares Curr20190910ETF53.7028.1528.1528.150.000.00
HEXOHEXO Corp.20190910A22.4918.749.8310.518.918.21
HEZUiShares Curr20190910ETF3.282.991.432.021.550.97
HFBLHome Federal20190910A800.00
HFCHOLLYFRONTIE20190910A6.925.001.371.443.633.56
HFFGHF Foods Gro20190910A384.14353.73300.28292.1053.4561.64
HFWAHeritage Fin20190910A14.566.380.711.035.675.35
HFXEIQ 50 Percen20190910ETF638.00
HFXIIQ 50 Percen20190910ETF27.405.765.495.490.270.27
HFXJIQ 50 Percen20190910ETF63.0639.9142.5459.57-2.63-19.66
HGSHChina HGS Re20190910A946.09833.95833.31833.310.630.63
HGVHilton Grand20190910A7.505.863.681.462.184.40
HHCThe Howard H20190910A20.639.276.175.643.103.64
HHHHWealthbridge20190910A2552.08
HHSHarte-Hanks,20190910A367.82250.00250.00250.000.000.00
HHTHuitao Techn20190910A149.4892.3041.8950.7650.4141.54
HIHillenbrand,20190910A8.737.783.153.004.634.78
HIBBHibbett Spor20190910A21.4413.665.166.308.507.36
HIGThe Hartford20190910A2.702.760.901.151.861.61
HIHOHighway Hold20190910A439.45187.57-8.40-8.40195.97195.97
HIIHuntington I20190910A14.436.012.442.773.573.23
HILHill Interna20190910A66.2938.21-18.475.1156.6833.10
HIPSGraniteShare20190910ETF31.5274.51-197.6870.88272.193.63
HIWHighwoods Pr20190910A6.462.56-0.170.612.721.95
HJLIHancock Jaff20190910A246.90229.49211.22217.8718.2811.62
HJPXiShares Curr20190910ETF35.3031.1628.4131.162.750.00
HLHecla Mining20190910A53.3642.1923.9224.9718.2617.17
HLALWahed FTSE U20190910ETF35.2916.8616.1216.060.740.80
HLFHerbalife Nu20190910A8.154.431.372.443.051.99
HLIHoulihan Lok20190910A14.024.461.842.022.632.45
HLIOHelios Techn20190910A97.6147.1734.2035.2512.9711.92
HLITHarmonic Inc20190910A20.4120.646.6311.0314.019.61
HLNEHamilton Lan20190910A17.8711.323.115.058.216.27
HLTHilton World20190910A3.955.050.211.204.843.85
HLXHelix Energy20190910A14.3310.423.874.446.555.98
HMGHMG / Courtl20190910A361.66919.84-160.78-160.781080.621080.62
HMHCHoughton Mif20190910A33.6425.346.007.7319.3417.61
HMLPHOEGH LNG PA20190910A28.7015.408.358.667.066.77
HMNHorace Mann20190910A19.9412.741.103.4311.639.31
HMNFHMN Financia20190910A488.66412.53409.47409.473.073.07
HMOPHartford Mun20190910ETF28.1911.536.256.255.285.28
HMSTHomeStreet,20190910A25.1610.512.592.827.927.69
HMSYHMS Holdings20190910A15.679.754.475.735.284.02
HMTVHemisphere M20190910A174.3691.6577.0872.2514.5819.40
HNDLStrategy Sha20190910ETF13.975.373.873.871.501.50
HNGRHanger Inc.20190910A30.2710.464.535.445.925.02
HNIHNI Corporat20190910A15.067.213.483.703.733.51
HNNAHennessy Adv20190910A325.80244.89243.75240.361.144.53
HNRGHallador Ene20190910A53.6837.2729.8930.267.387.01
HOFTHooker Furni20190910A68.0432.473.4912.8928.9819.57
HOGHarley-David20190910A6.014.462.953.271.511.19
HOLDAdvisorShare20190910ETF8.6010.025.515.514.514.51
HOLIHollsys Auto20190910A33.7320.138.4010.4211.749.72
HOLXHologic Inc20190910A4.396.10-0.211.476.314.63
HOMBHome BancSha20190910A14.7610.215.796.364.423.85
HOMEAt Home Grou20190910A12.3112.754.314.628.448.13
HOMZHoya Capital20190910ETF27.646.026.026.020.000.00
HONHoneywell In20190910A3.481.811.421.390.390.42
HONEHarborOne Ba20190910A11.3810.884.976.245.914.64
HOOKHOOKIPA Phar20190910A286.65137.34101.44107.1335.9130.22
HOPEHope Bancorp20190910A7.8816.71-0.91-0.5617.6317.29
HOTHHoth Therape20190910A566.39254.59189.36178.7265.2275.86
HOVHovnanian En20190910A81.6254.564.4613.5850.1040.98
HPHelmerich &20190910A8.326.111.832.714.283.40
HPEHewlett Pack20190910A6.814.85-0.411.425.253.42
HPPHudson Pacif20190910A6.323.121.541.861.581.25
HPQHP Inc.20190910A5.584.290.941.633.352.66
HPRHighPoint Re20190910A77.1653.9354.2456.43-0.31-2.50
HQYHealthEquity20190910A11.965.651.742.403.913.25
HRHealthcare R20190910A6.323.940.881.303.062.64
HRBH&R Block, I20190910A4.253.791.161.512.632.27
HRCHILL-ROM HOL20190910A11.535.103.513.661.591.43
HRIHerc Holding20190910A39.4216.907.228.179.688.73
HRLHormel Foods20190910A2.932.72-3.13-0.695.853.42
HROWHarrow Healt20190910A76.9872.535.868.5766.6663.96
HRTGHERITAGE INS20190910A24.735.75-1.940.027.695.73
HRTXHeron Therap20190910A18.399.002.752.316.266.69
HRZNHorizon Tech20190910A19.2610.765.095.385.675.37
HSCHarsco Corpo20190910A16.868.253.764.834.493.43
HSCZiShares Curr20190910ETF101.6730.3828.8030.381.580.00
HSDTHelius Medic20190910A157.67168.9386.4085.1082.5383.83
HSICHenry Schein20190910A4.583.240.640.982.602.26
HSIIHeidrick & S20190910A34.4855.8444.6747.0911.178.75
HSKAHeska Corp20190910A86.3542.5633.0035.559.577.02
HSPXGlobal X S&P20190910ETF10.2014.2014.5912.42-0.391.78
HSRTHartford Sho20190910ETF22.0220.0220.0220.020.000.00
HSTHost Hotels20190910A5.827.213.503.433.733.79
HSTMHealthStream20190910A33.8612.555.266.577.295.98
HSYThe Hershey20190910A5.193.481.361.742.121.74
HTHersha Hospi20190910A11.146.291.561.984.734.32
HTAHEALTHCARE T20190910A4.074.702.262.292.432.41
HTABHartford Sch20190910ETF18.94
HTBIHomeTrust Ba20190910A96.7128.315.088.6923.2319.63
HTBKHeritage Com20190910A22.5990.3087.7187.782.592.52
HTBXHeat Biologi20190910A183.59162.32156.38151.615.9410.72
HTECROBO Global20190910ETF106.32151.07151.91151.91-0.84-0.84
HTGCHercules Cap20190910A8.355.823.133.772.692.05
HTGMHTG Molecula20190910A107.8089.7442.3340.3747.4049.36
HTHHILLTOP HOLD20190910A9.216.393.876.862.51-0.48
HTLDHeartland Ex20190910A13.2131.90-0.323.0132.2128.88
HTLFHeartland Fi20190910A36.6310.876.407.194.473.68
HTUSHull Tactica20190910ETF24.534.784.664.660.120.12
HTZHertz Global20190910A8.7211.893.524.438.387.46
HUBBHubbell Inco20190910A15.375.462.753.202.712.26
HUBGHUB Group In20190910A21.9610.094.805.035.295.06
HUBSHUBSPOT, INC20190910A20.0811.322.422.948.908.38
HUDHudson Ltd.20190910A54.1620.497.4410.2413.0510.25
HUMHumana Inc.20190910A8.564.300.841.023.463.28
HUNHuntsman Cor20190910A5.027.064.213.982.842.56
HURCHurco Cos In20190910A87.8940.1624.8525.1115.3115.05
HURNHuron Consul20190910A39.5328.8510.8814.3617.9714.49
HUSAHouston Amer20190910A82.63109.0488.2787.5720.7621.47
HUSEStrategy Sha20190910ETF21.8313.5114.5013.66-0.98-0.15
HUSVFirst Trust20190910ETF10.647.477.737.71-0.26-0.24
HVBCHV Bancorp,20190910A394.29
HVTHaverty Furn20190910A19.9213.875.586.388.297.49
HVTAHaverty Furn20190910A249.34162.17230.21211.46-68.05-49.29
HWBKHawthorn Ban20190910A366.32190.70132.81143.6357.8947.07
HWCHancock Whit20190910A13.949.131.161.387.977.75
HWCCHouston Wire20190910A112.5542.2432.0633.4710.188.77
HWKNHawkins Inc20190910A118.1059.6744.4645.2815.2114.40
HXLHexcel Corpo20190910A9.895.511.832.033.683.48
HYHYSTER-YALE20190910A60.5925.2717.7820.417.504.87
HYACHaymaker Acq20190910A82.7882.7882.7482.740.030.03
HYDVanEck Vecto20190910ETF1.741.611.201.250.410.36
HYDBiShares Edge20190910ETF10.786.916.116.080.790.83
HYDWXtrackers Lo20190910ETF7.9014.54