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 Avg20190911A8.486.262.493.023.773.24
ETF_AvgVW ETF Avg20190911ETF2.147.786.716.841.080.97
ETN_AvgVW ETN Avg20190911ETN11.6210.797.717.883.082.91
AAgilent Tech20190911A3.451.990.550.951.441.04
AAAlcoa Corpor20190911A5.596.984.024.152.992.84
AAAUPerth Mint P20190911ETF7.838.757.437.431.321.32
AADRAdvisorShare20190911ETF34.1917.7918.4018.40-0.61-0.61
AALAmerican Air20190911A3.905.522.332.683.192.85
AAMCAltisource A20190911A1167.17793.73793.73793.730.000.00
AAMEAtlantic Ame20190911A1284.65655.80655.80655.800.000.00
AANAaron's, Inc20190911A13.456.051.772.664.283.39
AAOIApplied Opto20190911A30.2423.6411.7112.2511.9311.39
AAONAaon Inc20190911A47.8719.579.479.2710.0910.30
AAPADVANCE AUTO20190911A7.354.600.611.163.993.44
AAPLApple Inc.20190911A0.770.91-0.280.051.200.86
AATAMERICAN ASS20190911A10.035.132.202.712.942.44
AAUAlmaden Mine20190911A38.4782.5957.1052.0225.5030.57
AAWWAtlas Air Wo20190911A32.6316.914.786.3212.1310.58
AAXJiShares MSCI20190911ETF1.521.250.460.610.800.65
AAXNAxon Enterpr20190911A18.529.814.395.895.423.92
ABAllianceBern20190911A24.1526.3917.4119.518.986.89
ABBVABBVIE INC.20190911A1.962.511.421.481.091.03
ABCAmerisourceB20190911A7.523.240.891.052.352.20
ABCBAmeris Banco20190911A17.895.98-0.112.096.093.89
ABEOAbeona Thera20190911A40.9044.3027.5624.6316.7519.68
ABGAsbury Autom20190911A44.0112.444.508.927.953.52
ABIOARCA biophar20190911A98.6076.2232.1543.4344.0732.79
ABMABM Industri20190911A16.156.951.701.815.255.14
ABMDAbiomed Inc20190911A20.1710.693.745.786.954.91
ABRArbor Realty20190911A8.066.054.394.441.651.59
ABTAbbott Labor20190911A2.422.961.491.701.471.26
ABTXAllegiance B20190911A35.3622.048.419.1913.6312.85
ABUSArbutus Biop20190911A106.9874.4829.3734.4745.1140.01
ACAssociated C20190911A180.6179.8471.6671.678.188.17
ACAArcosa, Inc.20190911A24.879.352.713.756.645.61
ACADAcadia Pharm20190911A11.2610.048.456.891.593.15
ACAMAcamar Partn20190911A81.3022.1022.1022.100.000.00
ACBAurora Canna20190911A15.7418.7512.2112.846.545.93
ACBIAtlantic Cap20190911A23.5018.780.682.8218.1015.96
ACCAmerican Cam20190911A7.483.341.331.602.011.73
ACCOAcco Brands20190911A14.2911.253.974.437.296.81
ACERAcer Therape20190911A134.74102.8951.4163.2151.4839.68
ACESALPS Clean E20190911ETF16.9720.633.934.1816.6916.45
ACGLArch Capital20190911A5.033.560.981.622.581.94
ACHCAcadia Healt20190911A9.896.501.281.595.224.91
ACHVAchieve Life20190911A146.42118.9086.4494.3532.4624.55
ACIAAcacia Commu20190911A10.744.192.032.042.162.15
ACIOAptus Collar20190911ETF35.3024.9424.3524.890.600.05
ACIUAC Immune SA20190911A70.1446.1724.8227.3521.3518.82
ACIWACI Worldwid20190911A8.254.401.742.522.661.87
ACLSAxcelis Tech20190911A17.449.720.240.719.489.01
ACMAecom20190911A6.092.950.971.411.981.55
ACMRACM Research20190911A60.3940.9819.0421.0521.9419.93
ACNAccenture PL20190911A3.421.830.390.641.451.20
ACNBACNB Corp20190911A190.78108.2060.5070.8947.7037.31
ACORAcorda Thera20190911A31.4826.692.466.1024.2320.60
ACREAres Commerc20190911A16.7810.278.458.901.831.37
ACRSAclaris Ther20190911A103.4189.9869.9769.4120.0220.58
ACRXAcelRx Pharm20190911A42.5133.8013.4014.0520.4019.75
ACSGXtrackers MS20190911ETF31.08
ACSIAmerican Cus20190911ETF10.294.087.657.25-3.57-3.18
ACSTAcasti Pharm20190911A58.0152.7025.2624.2527.4428.44
ACTAdvisorShare20190911ETF30.1512.2312.1112.250.13-0.01
ACTGAcacia Resea20190911A80.6651.9733.4634.9118.5117.06
ACTTAct II Globa20190911A132.23135.08130.66139.504.42-4.42
ACUAcme United20190911A195.6369.5444.9851.6124.5517.93
ACWFiShares Edge20190911ETF22.0622.4523.3519.73-0.902.72
ACWIiShares MSCI20190911ETF1.361.330.300.341.041.00
ACWViShares Edge20190911ETF6.133.553.263.240.290.31
ACWXiShares MSCI20190911ETF2.191.851.041.050.810.80
ACYAeroCentury20190911A567.47446.88446.63446.630.240.24
ADBEAdobe Inc.20190911A5.634.041.561.982.482.06
ADCAgree Realty20190911A12.8711.184.284.676.906.51
ADESAdvanced Emi20190911A38.2725.809.7512.6716.0413.13
ADIAnalog Devic20190911A3.262.851.490.711.362.14
ADILAdial Pharma20190911A362.97265.58183.87201.5281.7164.06
ADMArcher Danie20190911A2.803.791.051.192.742.60
ADMAADMA Biologi20190911A31.6224.092.257.9221.8416.17
ADMPAdamis Pharm20190911A60.1666.1840.8247.5125.3518.66
ADMSAdamas Pharm20190911A41.1224.328.739.8515.5814.46
ADNTAdient plc O20190911A22.1713.105.856.447.256.67
ADPAutomatic Da20190911A4.073.542.012.301.531.24
ADPTAdaptive Bio20190911A85.1645.4918.4626.3727.0419.12
ADREInvesco BLDR20190911ETF33.6518.5017.8617.860.640.64
ADROAduro Biotec20190911A94.2870.9637.7241.3933.2429.56
ADSAlliance Dat20190911A10.716.244.194.222.052.02
ADSKAutodesk Inc20190911A5.203.872.602.641.281.23
ADSWAdvanced Dis20190911A3.132.571.961.940.610.63
ADTADT Inc.20190911A18.1614.425.939.408.485.02
ADTNAdtran Inc20190911A30.9021.617.828.2513.7913.36
ADUSAddus HomeCa20190911A41.9617.565.595.8811.9711.68
ADVMAdverum Biot20190911A27.4317.4512.089.805.377.67
ADXSAdvaxis, Inc20190911A42.7965.1042.6346.9022.4618.20
AEAdams Resour20190911A169.7655.7553.2658.672.49-2.92
AEEAmeren Corpo20190911A3.546.612.431.644.194.97
AEGNAegion Corp20190911A37.8213.437.628.765.814.67
AEHRAehr Test Sy20190911A144.94114.7457.4853.4957.2761.25
AEISAdvanced Ene20190911A24.738.603.704.124.904.47
AELAmerican Equ20190911A24.5817.705.680.5012.0217.20
AEMAgnico Eagle20190911A5.705.421.641.703.783.71
AEMDAETHLON MEDI20190911A226.24161.11135.58136.0025.5325.11
AEOAmerican Eag20190911A6.536.092.682.573.413.52
AEPAmerican Ele20190911A3.643.041.371.131.671.92
AERAercap Holdi20190911A8.615.720.701.465.014.25
AERIAerie Pharma20190911A19.8221.739.9311.8711.819.88
AESAES Corporat20190911A6.594.962.702.332.262.63
AESEAllied Espor20190911A150.72102.3124.6025.1877.7177.13
AEYADDvantage T20190911A158.90111.1684.1693.3727.0117.80
AEYEAudioEye, In20190911A424.08159.57157.95157.951.621.62
AEZSAeterna Zent20190911A111.0593.5854.5256.7439.0636.85
AFCAllied Capit20190911A37.4417.9517.4218.210.53-0.26
AFGAmerican Fin20190911A9.034.160.881.013.283.15
AFHAtlas Financ20190911A313.89198.76215.02219.72-16.26-20.96
AFIArmstrong Fl20190911A40.4322.118.069.1914.0512.91
AFIFAnfield Univ20190911ETF27.3210.7310.8010.73-0.070.00
AFINAmerican Fin20190911A15.9912.585.235.907.356.68
AFKVanEck Vecto20190911ETF54.3288.19-11.75-11.7599.9499.94
AFLAflac Inc.20190911A2.612.67-0.69-0.703.363.37
AFMDAffimed N.V.20190911A40.6026.6016.3816.6310.229.97
AFTYPacer CSOP F20190911ETF28.0316.0516.0116.050.030.00
AFYAAfya Limited20190911A139.5376.6551.5353.1025.1223.55
AGFIRST MAJEST20190911A10.088.393.603.674.794.72
AGBAAGBA Acquisi20190911A492.47
AGCOAGCO Corpora20190911A10.377.62-1.043.668.663.96
AGEAgeX Therape20190911A182.38131.5455.1454.0876.4077.46
AGENAgenus Inc.20190911A32.8426.9812.5714.7214.4112.26
AGFSAgroFresh So20190911A105.4176.1043.3851.3332.7224.78
AGGiShares Core20190911ETF0.890.850.110.610.740.24
AGGPIQ Enhanced20190911ETF10.525.086.166.04-1.08-0.96
AGGYWisdomTree Y20190911ETF6.854.404.084.270.320.14
AGIAlamos Gold20190911A15.4113.594.134.859.458.74
AGIOAgios Pharma20190911A27.7917.873.5210.5914.357.29
AGLEAeglea BioTh20190911A118.0454.5627.0427.0627.5227.51
AGMFederal Agri20190911A42.5121.1712.5513.588.627.59
AGMAFederal Agri20190911A426.97413.10413.10413.100.000.00
AGMHAGM Group Ho20190911A367.24146.4125.2427.58121.18118.83
AGNAllergan plc20190911A1.882.462.011.970.460.50
AGNCAGNC Investm20190911A6.376.922.442.434.484.49
AGNDWisdomTree T20190911ETF18.768.238.238.230.000.00
AGOAssured Guar20190911A5.833.241.160.812.082.43
AGRAvangrid, In20190911A8.353.431.171.532.261.90
AGROADECOAGRO S.20190911A23.8114.2910.2610.934.033.36
AGRXAgile Therap20190911A90.0780.8948.7755.8832.1525.04
AGSPlayAGS, Inc20190911A28.8320.717.1710.4813.5410.23
AGTiShares MSCI20190911ETF67.2060.8362.3960.83-1.570.00
AGTCApplied Gene20190911A83.8553.9826.5625.8827.4228.10
AGXArgan, Inc20190911A31.7818.097.869.5510.238.53
AGYSAgilysys, In20190911A29.7715.138.729.036.416.10
AGZiShares Agen20190911ETF4.272.262.132.210.130.05
AGZDWisdomTree T20190911ETF18.866.636.386.380.250.25
AHCA.H. Belo Co20190911A95.7635.8712.2612.2623.6123.61
AHHArmada Hoffl20190911A14.7143.452.142.3141.3141.14
AHPIAllied Healt20190911A365.52137.18137.18137.180.000.00
AHTAshford Hosp20190911A30.9825.957.869.3018.0916.59
AIArlington As20190911A19.0413.369.079.014.294.35
AIAiShares Asia20190911ETF16.097.737.157.160.580.57
AIEQAI Powered E20190911ETF33.1427.7816.8917.1310.8810.65
AIGAmerican Int20190911A2.792.431.021.081.401.35
AIHSSenmiao Tech20190911A281.25257.17205.54216.3551.6340.82
AIIQAI Powered I20190911ETF16.9317.0017.0017.000.000.00
AIMAIM ImmunoTe20190911A207.04135.81126.19115.429.6220.39
AIMCAltra Indust20190911A23.9714.42-2.500.7016.9213.72
AIMTAimmune Ther20190911A15.0712.656.818.415.844.24
AINAlbany Inter20190911A29.2115.247.699.757.565.49
AINCAshford Inc.20190911A303.10139.66101.40109.5238.2630.14
AINVApollo Inves20190911A8.368.545.485.503.063.05
AIQGlobal X Fut20190911ETF48.6927.6927.0627.180.630.51
AIRAAR Corp.20190911A24.999.825.745.794.084.03
AIRGAirgain, Inc20190911A66.5639.6215.2216.0724.4023.54
AIRIAir Industri20190911A91.1776.1859.8560.9616.3315.22
AIRRFirst Trust20190911ETF9.806.97-3.65-0.5610.637.54
AIRTAir T Inc20190911A850.98733.98733.98733.980.000.00
AITApplied Indu20190911A27.509.332.663.086.676.25
AIVApartment In20190911A5.093.040.260.512.782.54
AIZAssurant, In20190911A6.454.462.522.231.942.23
AJGArthur J. Ga20190911A5.753.231.081.602.151.63
AJRDAerojet Rock20190911A15.057.663.924.533.743.13
AJXGreat Ajax C20190911A19.4810.753.362.857.397.90
AKAMAkamai Techn20190911A5.275.170.791.144.384.03
AKBAAkebia Thera20190911A30.2924.941.124.0823.8320.86
AKCAAkcea Therap20190911A51.8129.0017.1817.9011.8111.09
AKERAkers Biosci20190911A168.68269.56261.03260.058.539.51
AKGAsanko Gold20190911A23.6632.474.498.8727.9823.60
AKRAcadia Realt20190911A10.244.422.742.701.691.72
AKROAkero Therap20190911A277.01150.9874.2089.5676.7761.42
AKRXAkorn, Inc.20190911A30.2225.472.845.2822.6220.15
AKTSAKOUSTIS TEC20190911A35.0630.0818.4820.3511.609.73
ALAir Lease Co20190911A11.264.241.400.312.853.94
ALACAlberton Acq20190911A70.55
ALBAlbemarle Co20190911A8.035.930.972.864.963.07
ALBOAlbireo Phar20190911A160.5771.5346.2953.8825.2417.65
ALCAlcon Inc. O20190911A6.524.793.313.531.481.26
ALCOAlico Inc20190911A107.6251.1938.3740.5412.8210.65
ALDXAldeyra Ther20190911A67.0345.2912.7618.0832.5227.21
ALEALLETE, Inc.20190911A12.934.841.652.133.182.71
ALECAlector, Inc20190911A48.8931.3720.3720.6411.0010.74
ALEXAlexander &20190911A24.8715.727.378.718.357.01
ALFAAlphaClone A20190911ETF25.9348.174.1036.6844.0711.48
ALGAlamo Group,20190911A56.6427.4919.7421.147.756.34
ALGNAlign Techno20190911A11.819.966.736.933.233.03
ALGRAllegro Merg20190911A37.4719.7729.6529.65-9.88-9.88
ALGTAllegiant Tr20190911A22.3412.324.095.148.247.18
ALIMAlimera Scie20190911A263.54359.75198.56201.71161.19158.04
ALJJALJ Regional20190911A396.38381.50371.25371.2510.2510.25
ALKAlaska Air G20190911A8.164.151.171.442.982.71
ALKSAlkermes Inc20190911A15.5710.401.932.778.477.64
ALLThe Allstate20190911A3.712.002.741.40-0.740.60
ALLEAllegion Pub20190911A6.193.900.170.373.743.53
ALLKAllakos Inc.20190911A62.6828.4917.4519.0011.049.49
ALLOAllogene The20190911A35.1216.148.299.897.856.25
ALLTAllot Ltd. O20190911A53.5931.5323.2223.788.317.76
ALLYAlly Financi20190911A3.114.211.311.802.912.41
ALNAAllena Pharm20190911A155.2383.3440.4643.0742.8840.27
ALNYAlnylam Phar20190911A16.3010.541.212.179.338.37
ALOAlio Gold In20190911A212.96154.61107.85109.0846.7745.53
ALOTAstroNova, I20190911A107.8765.8157.2560.538.565.28
ALPNAlpine Immun20190911A571.66198.54125.21244.6173.34-46.07
ALRMAlarm.com Ho20190911A19.658.752.022.216.726.54
ALRNAileron Ther20190911A83.8472.1350.2654.7921.8617.34
ALSKAlaska Commu20190911A134.1898.03100.0699.22-2.03-1.19
ALSNALLISON TRAN20190911A6.383.602.092.851.510.74
ALTAltimmune, I20190911A100.41105.6427.9628.7277.6776.92
ALTMAltus Midstr20190911A46.3827.646.216.3021.4321.34
ALTRAltair Engin20190911A28.9935.8316.6624.1719.1611.65
ALTSProShares Mo20190911ETF49.3727.6727.6727.670.000.00
ALTYGlobal X Sup20190911ETF18.746.906.006.000.900.90
ALVAutoliv, Inc20190911A9.904.950.811.644.143.32
ALXNAlexion Phar20190911A8.526.933.264.173.672.76
ALYAAlithya Grou20190911A96.2778.5262.7077.3715.821.15
AMAntero Midst20190911A14.169.792.813.956.975.90
AMAGAMAG Pharmac20190911A20.5311.442.283.279.168.16
AMALAmalgamated20190911A144.3740.4832.6932.957.807.53
AMATApplied Mate20190911A2.312.981.061.151.921.83
AMBAAmbarella, I20190911A13.5910.703.094.157.616.55
AMBCAmbac Financ20190911A18.7315.316.496.448.828.86
AMCAMC ENTERTAI20190911A11.5011.202.472.118.739.09
AMCAiShares Russ20190911ETF15.8212.8412.8412.840.000.00
AMCIAMCI Acquisi20190911A36.051.611.611.610.000.00
AMCRAmcor plc Or20190911A10.128.244.164.064.084.17
AMCXAMC Networks20190911A14.095.711.511.944.213.77
AMDAdvanced Mic20190911A3.343.641.681.891.971.76
AMEAmetek, Inc.20190911A4.142.15-0.010.122.162.03
AMEDAmedisys Inc20190911A22.568.262.303.365.964.91
AMEHApollo Medic20190911A93.7845.740.504.6645.2341.08
AMGAffiliated M20190911A13.125.732.352.733.383.00
AMGNAmgen Inc20190911A3.782.74-0.020.432.762.31
AMHAMERICAN HOM20190911A4.423.611.111.502.512.11
AMJJP Morgan Al20190911ETN4.804.333.072.921.261.41
AMKAssetMark Fi20190911A74.0824.0811.3013.5312.7810.55
AMKRAmkor Techno20190911A13.19100.90101.4195.72-0.515.18
AMLPAlerian MLP20190911ETF10.849.225.206.564.012.65
AMNAMN Healthca20190911A20.8312.907.266.805.656.10
AMNBAmerican Nat20190911A111.4258.5854.3955.674.192.91
AMOMQraft AI-Enh20190911ETF28.4213.4627.7813.46-14.320.00
AMOTAllied Motio20190911A126.1162.6652.5853.8610.088.80
AMPAmeriprise F20190911A6.972.67-0.58-0.193.262.86
AMPEAmpio Pharma20190911A45.3245.3027.7441.0017.554.29
AMPHAmphastar Ph20190911A20.419.793.013.926.785.87
AMPYAmplify Ener20190911A38.1317.746.997.9310.759.81
AMRBAmerican Riv20190911A263.95140.41140.12139.970.290.44
AMRCAmeresco, In20190911A23.3613.721.122.2312.6011.49
AMRHAmeri Holdin20190911A187.48185.88142.20144.9743.6840.92
AMRKA-Mark Preci20190911A267.6839.2622.6122.7916.6416.46
AMRSAmyris Inc.20190911A46.7230.597.9210.2322.6720.36
AMRXAmneal Pharm20190911A29.9424.4413.2412.9411.1811.47
AMSAmerican Sha20190911A574.18235.09215.56215.5619.5419.54
AMSCAmerican Sup20190911A43.5019.032.774.9616.2614.07
AMSFAMERISAFE, I20190911A46.4321.4017.0717.844.333.56
AMSWAAmerican Sof20190911A36.5021.5610.4412.0411.129.52
AMTAmerican Tow20190911A5.046.301.711.824.594.48
AMTBAmerant Banc20190911A81.4439.5724.7526.0814.8213.49
AMTBBAmerant Banc20190911A254.7271.11-45.96-25.68117.0796.79
AMTDTD Ameritrad20190911A4.423.530.750.192.783.34
AMTXAemetis, Inc20190911A313.82199.86107.11149.9092.7549.96
AMUETRACS Aleri20190911ETN10.567.747.047.090.700.65
AMUBETRACS Aleri20190911ETN58.10
AMWDAmerican Woo20190911A49.6521.849.7210.9812.1210.86
AMZAInfraCap MLP20190911ETF20.2620.0114.0914.505.925.51
AMZNAmazon.Com I20190911A3.412.070.591.081.480.99
ANAutoNation,20190911A10.5413.081.472.2411.6110.84
ANABAnaptysBio,20190911A56.2221.616.688.9214.9412.69
ANATAmerican Nat20190911A92.0143.7826.3628.2617.4215.52
ANDAAndina Acqui20190911A50.2850.3450.3450.340.000.00
ANDEAndersons In20190911A32.1630.202.513.9627.6826.24
ANETArista Netwo20190911A10.595.711.652.664.063.05
ANFAbercrombie20190911A8.766.752.932.573.824.18
ANGIANGI Homeser20190911A13.4811.891.983.489.928.41
ANGLVanEck Vecto20190911ETF9.434.626.616.78-1.99-2.16
ANGOAngioDynamic20190911A27.8312.304.495.037.817.27
ANHAnworth Mort20190911A29.8129.75-1.85-0.2331.6129.99
ANIKAnika Therap20190911A54.7824.2013.7714.0710.4310.13
ANIPANI Pharmace20190911A62.0330.4314.1117.9916.3212.44
ANIXAnixa Biosci20190911A94.5296.1975.2165.8220.9830.37
ANSSAnsys Inc20190911A10.693.970.871.333.112.65
ANTMANTHEM, INC.20190911A7.204.111.521.202.592.91
ANYSphere 3D Co20190911A284.83211.67143.99193.0667.6818.62
AOAiShares Core20190911ETF7.635.084.564.510.530.57
AOBCAmerican Out20190911A16.4215.051.912.6813.1512.38
AOKiShares Core20190911ETF8.935.244.864.820.380.42
AOMiShares Core20190911ETF11.265.573.203.232.372.34
AONAon plc Clas20190911A7.633.751.171.322.592.44
AORiShares Core20190911ETF9.366.395.845.850.550.54
AOSA.O. Smith C20190911A5.014.314.254.360.05-0.05
AOSLAlpha and Om20190911A66.4943.3521.3526.4622.0016.89
APAmpco-Pittsb20190911A209.5547.6637.3139.0310.358.63
APAApache Corpo20190911A5.697.632.663.214.974.42
APAMARTISAN PART20190911A19.559.011.572.007.447.01
APDAir Products20190911A5.732.970.620.972.341.99
APDNApplied DNA20190911A352.97255.79236.22217.0619.5738.73
APEIAmerican Pub20190911A53.0217.137.559.089.588.05
APENApollo Endos20190911A617.59330.16325.84325.844.324.32
APEXApex Global20190911A799.06533.15447.07447.0586.0886.11
APHAmphenol Cor20190911A4.831.731.350.400.391.33
APHAAphria Inc.20190911A14.6113.167.175.835.907.33
APLEApple Hospit20190911A6.164.942.761.802.173.14
APLSApellis Phar20190911A60.4824.2715.4015.468.878.81
APLTApplied Ther20190911A560.34228.43161.20162.4167.2366.02
APMAptorum Grou20190911A510.65302.29242.35244.6059.9457.68
APOApollo Globa20190911A7.224.721.391.673.333.05
APOGApogee Enter20190911A25.8611.704.823.496.888.21
APPFAppFolio, In20190911A77.5329.5813.6216.1615.9613.42
APPNAppian Corpo20190911A26.6719.912.7314.8417.175.06
APPSDigital Turb20190911A18.0917.1910.165.127.0312.08
APRNBlue Apron H20190911A39.0332.949.9616.7222.9816.22
APTAlpha Pro Te20190911A179.51139.29129.64138.649.650.65
APTOAptose Biosc20190911A55.12103.4726.7131.5676.7771.91
APTSPreferred Ap20190911A18.2415.174.925.8910.259.34
APTVAptiv PLC20190911A8.004.490.160.584.333.91
APTXAptinyx Inc.20190911A105.4278.4342.8853.4635.5524.97
APVOAptevo Thera20190911A161.01111.3792.2891.6619.0919.71
APWCAsia Pacific20190911A480.00
APYApergy Corpo20190911A35.2817.26-1.546.9118.8110.36
APYXApyx Medical20190911A93.5041.07-5.16-1.7846.2342.85
AQBAquaBounty T20190911A226.53166.46127.65125.3538.8141.11
AQMSAqua Metals,20190911A83.4360.0023.4934.2136.5125.79
AQNAlgonquin Po20190911A9.4210.014.464.815.555.21
AQSTAquestive Th20190911A201.89110.9353.0662.6557.8748.28
AQUAEvoqua Water20190911A14.898.371.833.236.545.15
ARANTERO RESOU20190911A26.7822.4810.719.9211.7712.55
ARAAmerican Ren20190911A76.0035.3011.0313.4724.2721.84
ARAVAravive, Inc20190911A243.02169.4867.2175.84102.2793.64
ARAYAccuray Inco20190911A34.6232.2012.2212.2119.9819.99
ARCARC Document20190911A100.3570.4335.1743.3935.2627.04
ARCBArcBest Corp20190911A37.6936.973.508.0933.4728.88
ARCCAres Capital20190911A5.295.182.132.273.052.91
ARCEArco Platfor20190911A175.4068.5742.7741.1825.8127.39
ARCHArch Coal, I20190911A33.4313.655.025.218.648.45
ARCMArrow Reserv20190911ETF15.0314.9814.9814.980.000.00
ARCOARCOS DORADO20190911A25.3918.9511.4011.207.557.75
ARCTArcturus The20190911A100.0982.2128.8126.2353.4055.98
ARDArdagh Group20190911A26.8714.999.698.665.306.34
ARDSAridis Pharm20190911A431.601698.161063.471069.71634.69628.45
ARDXArdelyx, Inc20190911A36.2028.55-0.2210.0728.7818.48
AREAlexandria R20190911A7.424.670.840.113.834.56
ARECAMERICAN RES20190911A182.53389.9150.8562.35339.06327.56
ARESAres Managem20190911A16.5514.604.126.0510.488.55
ARGOArgo Group I20190911A38.0014.648.919.325.725.32
ARGTGlobal X MSC20190911ETF24.0621.9522.7819.82-0.822.13
ARIAPOLLO COMME20190911A5.316.310.313.936.012.39
ARKFARK Fintech20190911ETF29.5023.8220.4323.393.380.42
ARKGARK Genomic20190911ETF15.5913.116.728.986.394.13
ARKKARK Innovati20190911ETF8.554.833.693.571.141.25
ARKQARK Autonomo20190911ETF23.0222.6522.2622.940.40-0.29
ARKRArk Restaura20190911A216.87114.33114.33114.330.000.00
ARKWARK Next Gen20190911ETF10.046.635.455.101.191.54
ARLAmerican Rea20190911A530.46277.6032.7461.81244.86215.79
ARLOArlo Technol20190911A28.4422.2415.1815.917.066.33
ARLPAlliance Res20190911A17.879.944.354.155.605.79
ARMKARAMARK20190911A4.922.290.630.821.661.47
ARMPArmata Pharm20190911A214.99220.80166.39166.2254.4154.58
ARNAArena Pharma20190911A23.538.832.713.446.115.39
ARNCArconic Corp20190911A4.127.310.724.656.592.67
AROCArchrock Inc20190911A13.359.652.042.717.616.94
AROWArrow Financ20190911A123.6379.2761.0461.7518.2217.52
ARPOAerpio Pharm20190911A421.10318.43296.49296.4921.9521.95
ARRARMOUR Resid20190911A7.357.961.151.366.816.60
ARTLArtelo Biosc20190911A686.23697.48697.48697.480.000.00
ARTNAArtesian Res20190911A158.2786.5081.1580.875.355.63
ARTWArts-Way Man20190911A572.555.555.555.550.000.00
ARVNArvinas, Inc20190911A69.1633.0515.3718.1017.6814.95
ARWArrow Electr20190911A8.553.631.581.422.052.20
ARWRArrowhead Re20190911A16.7810.404.745.365.655.04
ARYAARYA Science20190911A112.5113.6812.1112.111.571.57
ASBAssociated B20190911A5.534.800.761.064.043.74
ASCARDMORE SHIP20190911A34.1319.8110.757.679.0612.14
ASEAGlobal X FTS20190911ETF128.7916.2541.3941.39-25.14-25.14
ASETFlexShares R20190911ETF53.2347.2647.2647.260.000.00
ASFIAsta Funding20190911A347.75136.59136.59136.590.000.00
ASGNASGN Incorpo20190911A18.545.872.802.773.073.10
ASHAshland Glob20190911A13.125.290.570.784.714.51
ASHRXtrackers Ha20190911ETF3.552.201.671.760.530.42
ASHSXtrackers Ha20190911ETF15.5315.9115.1515.150.760.76
ASHXXtrackers MS20190911ETF51.285.945.945.940.000.00
ASIXAdvanSix Inc20190911A35.9114.705.336.009.378.69
ASMAvino Silver20190911A70.8360.0149.5149.4410.5010.57
ASMBAssembly Bio20190911A63.5128.1012.2313.1715.8614.93
ASNAAscena Retai20190911A72.0373.1833.3447.6339.8825.59
ASPNAspen Aeroge20190911A309.53142.29130.13130.3812.1611.90
ASPSAltisource P20190911A87.5145.4935.8337.999.667.50
ASPUASPEN GROUP,20190911A108.66133.44116.65130.9616.792.48
ASRTAssertio The20190911A73.2855.2128.0228.2727.1426.90
ASRVAmeriServ Fi20190911A73.6840.5929.9229.9210.6710.67
ASTCAstrotech Co20190911A332.30152.92152.22152.220.700.70
ASTEAstec Indust20190911A57.7622.897.029.3815.8713.50
ASURAsure Softwa20190911A48.5633.449.5113.0223.9220.41
ASYSAmtech Syste20190911A88.2855.5629.7432.5525.8323.02
ATAtlantic Pow20190911A43.9039.2828.5029.3210.789.96
ATECAlphatec Hol20190911A37.7036.8310.7115.6326.1221.20
ATENA10 NETWORKS20190911A15.5512.315.896.226.426.08
ATESTCTest Symbol20190911A19.2210.9210.9610.93-0.04-0.02
ATESTGTEST SYMBOL20190911A27.5014.3814.3114.370.080.02
ATEXAnterix Inc.20190911A82.3629.1414.3316.2714.8112.87
ATGEAdtalem Glob20190911A12.015.53-2.08-2.247.617.77
ATHAthene Holdi20190911A8.887.130.641.066.496.07
ATHXAthersys, In20190911A82.9059.4034.7539.2424.6520.15
ATIAllegheny Te20190911A11.236.481.272.135.214.34
ATKRAtkore Inter20190911A15.9590.7585.8787.964.882.79
ATLCAtlanticus H20190911A189.27127.2997.8498.6529.4528.64
ATLOAMES Nationa20190911A261.31127.6482.6388.2245.0139.42
ATMPiPath Select20190911ETF13.448.975.966.193.002.78
ATNIATN Internat20190911A91.0632.2025.2226.036.986.17
ATNMActinium Pha20190911A106.05112.1496.2796.4315.8715.71
ATNXAthenex, Inc20190911A28.4314.766.559.618.215.15
ATOAtmos Energy20190911A5.843.000.890.932.112.07
ATOMAtomera Inco20190911A257.91193.96178.80178.8015.1615.16
ATOSAtossa Thera20190911A112.7962.1332.3634.6129.7727.52
ATRAptarGroup,20190911A21.458.422.183.196.245.23
ATRAAtara Biothe20190911A36.0721.211.002.2720.2118.94
ATRCAtriCure, In20190911A29.5514.362.033.2212.3211.14
ATROAstronics Co20190911A30.1414.135.476.538.677.60
ATRSAntares Phar20190911A32.2428.2911.5413.6716.7514.62
ATSGAir Transpor20190911A27.1713.714.995.448.728.27
ATTOAtento S.A.20190911A54.8741.145.7610.9935.3930.15
ATUSAltice USA,20190911A3.723.962.712.351.251.61
ATVIActivision B20190911A2.463.350.420.822.932.53
ATXIAvenue Thera20190911A114.6857.9531.8631.8626.0926.09
AUBAtlantic Uni20190911A14.7318.652.184.4916.4714.16
AUBNAuburn Natio20190911A564.38145.470.400.40145.07145.07
AUDCAudioCodes L20190911A28.0514.349.929.734.424.61
AUGAuryn Resour20190911A89.5670.24-8.89-11.2579.1281.48
AUMNGolden Miner20190911A124.60203.04141.40142.2161.6560.83
AUPHAurinia Phar20190911A21.5917.745.897.4111.8510.33
AUSFGlobal X Ada20190911ETF25.7222.5822.6522.58-0.070.00
AUTOAutoWeb, Inc20190911A904.42452.64269.24340.85183.40111.80
AUYYamana Gold,20190911A29.4824.957.509.3817.4415.55
AVAAvista Corpo20190911A9.104.692.472.912.221.78
AVAVAeroVironmen20190911A36.4219.156.859.4812.309.67
AVBAvalonBay Co20190911A6.593.680.391.013.292.67
AVCOAvalon Globo20190911A144.92118.71107.62114.7011.104.02
AVDAmerican Van20190911A42.1918.7611.0112.257.746.50
AVEOAVEO Pharmac20190911A70.5868.2641.3454.6226.9213.63
AVGOBroadcom Inc20190911A4.743.040.091.272.951.77
AVGRAvinger, Inc20190911A129.3690.9640.8848.6150.0842.35
AVIDAvid Technol20190911A49.1318.9915.2416.193.792.84
AVLRAvalara, Inc20190911A18.0415.275.316.139.979.14
AVNSAvanos Medic20190911A29.4712.296.356.545.945.75
AVNWAviat Networ20190911A194.2458.5123.1323.1335.3835.38
AVROAVROBIO, Inc20190911A98.4447.2024.8123.6422.3823.56
AVTAvnet, Inc.20190911A8.686.34-2.72-2.289.068.63
AVTRAvantor, Inc20190911A10.366.18-5.42-2.2511.608.43
AVXLAnavex Life20190911A76.4441.1410.2514.6730.8926.47
AVYAvery Dennis20190911A9.714.191.730.872.463.32
AVYAAvaya Holdin20190911A10.917.651.901.735.755.93
AWIArmstrong Wo20190911A12.875.582.372.713.212.88
AWKAmerican Wat20190911A7.529.322.147.217.182.12
AWRAmerican Sta20190911A16.216.541.882.364.664.18
AWREAware Inc20190911A292.35233.65206.99206.9926.6626.66
AWTMAware Ultra-20190911ETF5.580.940.940.940.000.00
AWXAvalon Holdi20190911A200.8792.7482.4282.4210.3210.32
AXAxos Financi20190911A20.238.492.553.725.954.77
AXASAbraxas Petr20190911A39.8960.04-11.93-10.5971.9770.63
AXDXAccelerate D20190911A37.7834.2315.7118.2418.5215.99
AXEAnixter Inte20190911A42.3617.298.8310.308.466.99
AXGNAxogen, Inc.20190911A35.7036.605.275.9831.3430.63
AXGTAxovant Gene20190911A101.9251.2836.5036.1014.7815.18
AXJLWisdomTree A20190911ETF31.61136.33136.33136.330.000.00
AXLAmerican Axl20190911A12.9512.724.314.908.417.83
AXLAAxcella Heal20190911A196.50210.81209.94209.940.870.87
AXNXAxonics Modu20190911A83.8542.5525.2528.3817.3014.17
AXPAmerican Exp20190911A2.151.51-0.050.191.561.32
AXRAMREP Corpor20190911A435.59290.96244.67239.3746.2951.59
AXSAxis Capital20190911A7.223.700.991.232.712.47
AXSMAxsome Thera20190911A27.2016.724.215.5512.5111.18
AXTAAxalta Coati20190911A4.413.551.311.602.251.96
AXTIAXT Inc20190911A56.7236.9613.2814.1123.6722.85
AXUAlexco Resou20190911A50.0849.5531.3523.8818.2025.67
AYAtlantica Yi20190911A15.8117.792.202.7315.5915.08
AYIAcuity Brand20190911A25.2214.847.339.047.515.80
AYTUAytu BioScie20190911A230.51187.7288.90110.2798.8277.45
AYXAlteryx, Inc20190911A17.2911.374.896.276.495.10
AZOAutoZone, In20190911A14.657.873.684.333.983.34
AZPNAspen Techno20190911A20.839.772.853.786.915.99
AZREAzure Power20190911A92.1647.492.9522.7044.5424.79
AZRXAzurRx BioPh20190911A209.23206.63176.12177.2630.5229.37
AZZAZZ Inc.20190911A57.4118.0012.4612.345.535.65
BBarnes Group20190911A32.2211.033.524.357.516.68
BABoeing Compa20190911A3.203.431.832.111.611.32
BABInvesco Taxa20190911ETF8.4210.699.849.850.850.83
BACBank of Amer20190911A3.423.312.131.761.181.54
BAHBooz Allen H20190911A5.792.900.880.942.021.96
BALiPath Series20190911ETN40.1715.9818.7317.93-2.74-1.95
BAMBrookfield A20190911A2.402.782.331.210.451.58
BANCBanc of Cali20190911A15.7312.968.539.734.443.23
BANDBandwidth In20190911A58.3227.9910.4012.5717.5915.42
BANFBancfirst Co20190911A60.8927.8118.8619.688.958.13
BANRBanner Corp.20190911A20.978.324.934.793.933.61
BANXStoneCastle20190911A171.70112.49111.48111.481.001.00
BAPCredicorp LT20190911A17.906.081.952.504.133.58
BAPRInnovator S&20190911ETF37.4236.8536.8536.850.000.00
BASIBioanalytica20190911A210.57156.12137.77142.5718.3513.54
BATRALiberty Medi20190911A50.1134.247.238.7627.0125.48
BATRKLiberty Medi20190911A48.4131.568.6410.1422.9221.42
BATTAmplify Adva20190911ETF44.5723.2611.1813.2012.0810.06
BAUGInnovator S&20190911ETF38.9719.0219.7519.47-0.74-0.45
BAXBaxter Inter20190911A3.462.67-0.280.992.951.68
BBBlackBerry L20190911A13.4610.574.254.926.315.64
BBAXJPMorgan Bet20190911ETF9.8011.7310.049.881.691.85
BBBYBed Bath & B20190911A9.439.631.262.588.387.06
BBCVirtus LifeS20190911ETF31.988.258.339.48-0.09-1.23
BBCAJPMorgan Bet20190911ETF5.472.727.283.52-4.55-0.80
BBCPConcrete Pum20190911A126.8954.1140.1745.9313.938.17
BBDCBarings BDC,20190911A12.658.506.286.422.212.08
BBEUJPMorgan Bet20190911ETF4.793.392.413.000.980.39
BBGIBeasley Broa20190911A145.19161.1560.3248.83100.84112.32
BBHVanEck Vecto20190911ETF8.225.386.015.53-0.64-0.15
BBIBrickell Bio20190911A87.7272.2041.4341.0030.7831.20
BBIOBridgeBio Ph20190911A113.0273.4341.3648.5532.0724.88
BBJPJPMorgan Bet20190911ETF4.873.963.143.380.820.59
BBPVirtus LifeS20190911ETF23.4512.517.357.355.165.16
BBREJPMorgan Bet20190911ETF3.848.94-4.14-2.9013.0811.85
BBSAJPMorgan Bet20190911ETF7.4716.4416.4416.440.000.00
BBSIBarrett Busi20190911A73.4026.9621.5923.915.363.05
BBUBrookfield B20190911A25.4411.228.399.022.832.19
BBUSJPMorgan Bet20190911ETF3.5336.5836.5336.530.050.05
BBWBuild-A-Bear20190911A78.0948.96-5.8311.9054.7837.06
BBXBBX Capital20190911A77.4139.4724.3525.0715.1214.40
BBYBest Buy Com20190911A4.814.161.101.573.062.59
BCBrunswick Co20190911A11.276.982.933.414.063.57
BCBPBCB Bancorp20190911A106.1238.3432.2532.956.095.38
BCCBoise Cascad20190911A28.2415.019.176.285.848.73
BCDAberdeen Sta20190911ETF25.0416.9721.0816.97-4.110.00
BCDABioCardia, I20190911A597.541808.38222.11237.251586.271571.13
BCEBCE, Inc.20190911A2.2912.9712.7712.830.200.15
BCEIBONANZA CREE20190911A61.5127.8210.2811.3717.5516.45
BCELAtreca, Inc.20190911A278.60129.7349.8951.1279.8478.61
BCIAberdeen Sta20190911ETF19.849.479.299.300.180.17
BCLIBrainstorm C20190911A47.1248.6730.8927.3117.7821.37
BCMiPath Pure B20190911ETN22.6513.7616.0014.36-2.23-0.60
BCMLBayCom Corp20190911A196.2383.3170.2275.6613.097.65
BCOThe Brink's20190911A16.526.242.082.124.174.12
BCOMB Communicat20190911A324.84586.28309.28188.83277.00397.45
BCORBlucora, Inc20190911A29.2850.256.837.4643.4342.79
BCOVBrightcove,20190911A35.6329.7311.6912.3518.0417.38
BCOW1895 Bancorp20190911A345.93256.89256.89256.890.000.00
BCPCBalchem Corp20190911A39.6616.718.6510.348.066.37
BCRXBioCryst Pha20190911A32.2234.0411.5011.2922.5522.76
BCSFBain Capital20190911A23.7829.5021.7422.517.766.99
BCTFBancorp 34,20190911A116.9984.2784.2784.270.000.00
BDCBelden Inc.20190911A24.599.292.572.376.736.93
BDCSUBS AG Excha20190911ETN23.93216.37-24.12-24.12240.49240.49
BDCZETRACS Wells20190911ETN27.71
BDGEBridge Banco20190911A105.8960.7547.2750.2613.4910.50
BDLFlanigan's E20190911A757.8013.5113.5113.510.000.00
BDNBrandywine R20190911A7.034.800.860.423.944.37
BDRBlonder Tong20190911A820.47365.20262.79320.95102.4044.24
BDSIBioDelivery20190911A22.5622.981.506.8821.4816.11
BDXBecton, Dick20190911A6.002.791.121.361.671.43
BEBloom Energy20190911A26.9924.6714.2914.3210.3810.35
BEATBioTelemetry20190911A28.2613.324.667.668.665.66
BECNBeacon Roofi20190911A11.364.750.000.204.744.55
BELFABel Fuse Inc20190911A1353.09921.84785.86874.23135.9847.61
BELFBBel Fuse Inc20190911A168.29100.5069.1978.9031.3121.60
BENFranklin Res20190911A3.773.671.451.732.221.95
BEPBrookfield R20190911A8.325.820.991.594.844.24
BERYBerry Global20190911A8.6814.9420.2921.06-5.35-6.11
BFABrown-Forman20190911A23.2016.119.097.237.028.88
BFBBrown-Forman20190911A3.954.430.460.603.973.83
BFAMBRIGHT HORIZ20190911A11.124.961.401.643.563.32
BFINBankFinancia20190911A156.3795.0080.3380.6314.6814.37
BFITGlobal X Hea20190911ETF130.2744.3624.5944.3619.770.00
BFORBarron's 40020190911ETF10.716.436.747.59-0.32-1.17
BFSSaul Centers20190911A81.3036.1324.2026.2811.939.85
BFSTBusiness Fir20190911A299.11207.07141.83146.5765.2460.50
BGBunge Limite20190911A8.9813.6912.0812.291.611.43
BGCPBGC Partners20190911A18.5513.824.885.708.938.04
BGFVBig 5 Sporti20190911A68.8243.9519.6320.9024.3223.05
BGGBriggs & Str20190911A25.4626.395.858.3820.5418.02
BGIBirks Group20190911A766.56593.71524.28536.7269.4356.99
BGRNiShares Glob20190911ETF15.4813.7512.3312.331.421.42
BGSB&G Foods, I20190911A9.117.407.896.47-0.490.93
BGSFBG Staffing20190911A68.9741.2820.4529.8220.8311.46
BHBiglari Hold20190911A156.5295.7621.7941.8173.9753.95
BHATBlue Hat Int20190911A285.66246.74196.41201.2450.3345.50
BHBBar Harbor B20190911A152.6151.9265.0064.30-13.08-12.39
BHCBausch Healt20190911A5.253.63-0.69-0.574.324.20
BHEBenchmark El20190911A19.0810.385.737.884.642.49
BHFBrighthouse20190911A11.4021.521.716.8619.8114.65
BHLBBerkshire Hi20190911A19.2533.853.045.8830.8127.97
BHRBraemar Hote20190911A44.9226.8417.8417.999.008.85
BHTGBioHiTech Gl20190911A151.8676.7745.3841.6731.3935.11
BHVNBiohaven Pha20190911A31.7613.074.456.798.636.29
BIBProShares Ul20190911ETF8.736.822.202.514.624.30
BIBLInspire 10020190911ETF48.1125.9311.8820.7414.055.19
BICKFirst Trust20190911ETF73.1053.77-14.4039.2668.1714.51
BIGBig Lots, In20190911A16.2210.623.785.176.835.46
BIIBBiogen Inc.20190911A5.533.140.380.832.762.30
BILSPDR Bloombe20190911ETF1.090.630.630.630.000.00
BIMIBOQI Interna20190911A408.08303.23299.90302.063.331.17
BIOBio-Rad Labo20190911A29.8913.958.248.695.715.27
BIOBBio-Rad Labo20190911A122.405.045.045.040.000.00
BIOCBiocept, Inc20190911A84.0971.3453.3454.3818.0016.96
BIOLBiolase, Inc20190911A161.34168.96124.45124.4544.5144.51
BIOXBioceres Cro20190911A97.2395.2290.3290.324.904.90
BIPBrookfield I20190911A5.613.512.232.631.280.88
BISProShares Ul20190911ETF9.455.670.340.725.334.96
BIVVanguard Int20190911ETF2.821.611.221.250.390.36
BIZDVanEck Vecto20190911ETF12.1538.1827.4832.8010.705.38
BJBJs Wholesal20190911A11.504.542.442.802.101.75
BJANInnovator S&20190911ETF16.1611.899.0211.892.870.00
BJKVanEck Vecto20190911ETF51.1927.9928.0127.99-0.030.00
BJRIBJ's Restaur20190911A22.2110.73-0.010.8910.749.84
BJULInnovator S&20190911ETF16.8516.7015.1215.291.581.40
BJUNInnovator S&20190911ETF36.5244.6140.9140.913.703.70
BKBank of New20190911A3.092.591.331.521.261.06
BKCCBlackRock Ca20190911A20.9217.7113.3113.404.404.31
BKDBrookdale Se20190911A12.1111.213.594.307.626.91
BKEThe Buckle,20190911A18.5610.8314.3822.20-3.54-11.37
BKEPBlueknight E20190911A97.2169.6231.3834.9238.2434.69
BKFiShares MSCI20190911ETF13.052.782.682.630.100.14
BKHBlack Hills20190911A9.524.061.511.792.552.27
BKIBlack Knight20190911A12.706.844.584.642.302.20
BKLNInvesco Seni20190911ETF4.405.094.364.290.730.80
BKNGBooking Hold20190911A11.795.843.203.552.382.05
BKSCBank of Sout20190911A249.51178.45176.89176.891.561.56
BKTIBK Technolog20190911A253.25358.22131.57131.57226.65226.65
BKUBankunited,20190911A7.455.901.131.264.774.65
BKYIBIO-key Inte20190911A529.20460.70430.44430.4430.2730.27
BLBlackLine, I20190911A18.309.452.324.077.135.38
BLBDBlue Bird Co20190911A68.7537.8617.4119.3220.4518.54
BLCMBellicum Pha20190911A98.7067.6941.1945.7626.4621.93
BLCNReality Shar20190911ETF21.438.0310.2310.25-2.20-2.22
BLDTopBuild Cor20190911A22.329.392.932.956.466.44
BLDPBallard Powe20190911A20.4021.464.925.5416.5415.93
BLDRBuilders Fir20190911A9.846.180.781.425.404.76
BLESInspire Glob20190911ETF53.7430.104.32-3.2725.7833.38
BLFSBioLife Solu20190911A42.5031.0016.2516.5814.7514.42
BLHYVirtus Newfl20190911ETF192.1350.2036.7136.7113.4913.49
BLINBridgeline D20190911A151.51114.4286.6187.6327.8026.79
BLKBlackrock, I20190911A10.054.400.761.273.633.13
BLKBBlackbaud, I20190911A40.8810.104.655.775.685.75
BLLBall Corpora20190911A3.858.350.950.707.677.68
BLMNBloomin' Bra20190911A7.464.850.470.754.384.10
BLNKBlink Chargi20190911A103.8877.5639.8955.6737.6321.85
BLOKAmplify Tran20190911ETF14.4211.175.098.576.082.60
BLPHBellerophon20190911A324.01224.16217.59224.076.560.09
BLUBELLUS Healt20190911A91.1576.6532.1532.4944.5044.16
BLUEbluebird bio20190911A37.2315.7711.0010.795.225.15
BLVVanguard Lon20190911ETF5.201.361.341.370.02-0.01
BLXBanco Latino20190911A32.1816.139.319.766.826.38
BMCHBMC Stock Ho20190911A20.0711.282.562.588.738.70
BMIBadger Meter20190911A26.818.273.864.394.413.87
BMLPDorsey Wrigh20190911ETF58.10167.96167.96167.960.000.00
BMOBank of Mont20190911A2.352.061.231.500.830.56
BMRABIOMERICA IN20190911A443.58251.7099.61137.95152.08113.74
BMRCBank of Mari20190911A82.7551.0642.4840.838.5810.23
BMRNBioMarin Pha20190911A11.689.42-0.69-0.0410.109.45
BMTCBryn Mawr Ba20190911A77.7022.2115.5215.686.696.53
BMYBristol-Myer20190911A2.122.531.381.131.151.41
BNDVanguard Tot20190911ETF1.200.610.270.350.350.26
BNDCFlexShares C20190911ETF15.7813.1513.1513.150.000.00
BNDWVanguard Tot20190911ETF4.213.253.163.040.090.21
BNDXVanguard Tot20190911ETF1.741.030.820.830.210.20
BNEDBarnes & Nob20190911A35.7123.569.8010.5713.7612.99
BNFTBenefitfocus20190911A41.2934.2829.7429.464.544.82
BNGOBionano Geno20190911A426.72420.92293.32292.59127.60128.33
BNKDMicroSectors20190911ETN40.1034.8340.2030.81-5.374.02
BNKOMicroSectors20190911ETN17.96
BNKUMicroSectors20190911ETN28.837.752.397.755.360.00
BNKZMicroSectors20190911ETN19.69
BNSBank of Nova20190911A1.872.020.540.621.491.40
BNSOBonso Electr20190911A519.90343.36343.36343.360.000.00
BOCHBank of Comm20190911A50.6821.009.119.6611.8911.34
BOCTInnovator S&20190911ETF23.7012.6312.1510.150.482.47
BOHBank of Hawa20190911A15.718.285.315.342.972.94
BOKFBOK Financia20190911A23.938.663.433.795.234.87
BOMNBoston Omaha20190911A72.0933.0322.6523.0810.389.94
BONDPIMCO Active20190911ETF2.673.032.382.400.650.63
BOOMDMC Global I20190911A32.3919.049.159.409.899.64
BOOTBoot Barn Ho20190911A24.4414.554.878.449.686.11
BORRBorr Drillin20190911A102.1263.6057.5558.466.055.14
BOSCB.O.S. Bette20190911A404.24182.85182.97182.85-0.120.00
BOSSGlobal X Fou20190911ETF20.4814.7915.2514.79-0.46-0.01
BOTJBank of the20190911A196.71
BOTZGlobal X Fun20190911ETF5.064.49-3.35-2.417.846.89
BOUTInnovator IB20190911ETF62.1536.9136.7436.910.170.00
BOXBOX, INC.20190911A6.445.231.512.103.713.12
BOXLBoxlight Cor20190911A142.9090.1056.5056.5033.6133.61
BPFHBoston Priva20190911A11.7529.1424.0223.905.115.24
BPMPBP Midstream20190911A21.7411.73-3.782.2515.519.48
BPMXBioPharmX Co20190911A122.68140.48104.95101.7235.5338.76
BPOPPopular Inc20190911A11.878.372.852.965.525.41
BPRNThe Bank of20190911A233.88142.8482.2885.0560.5657.79
BPTBP Prudhoe B20190911A52.4527.6911.2812.7216.4114.97
BPTHBio-Path Hol20190911A90.8754.0740.2943.0813.7810.99
BPYBrookfield P20190911A5.165.501.671.753.833.76
BRBroadridge F20190911A8.633.910.591.083.322.83
BRCBrady Corpor20190911A17.107.383.043.724.343.66
BREWCraft Brew A20190911A41.3024.378.1611.0516.2013.32
BRFVanEck Vecto20190911ETF63.7845.0428.8728.8716.1716.17
BRGBluerock Res20190911A19.9418.606.908.3411.7110.26
BRIDBridgford Fo20190911A494.83189.99175.70192.1814.29-2.19
BRKABerkshire Ha20190911A0.010.010.000.00
BRKBBERKSHIRE HA20190911A1.451.620.690.760.930.86
BRKLBrookline Ba20190911A14.0818.926.596.9312.3211.99
BRKRBruker Corpo20190911A10.274.000.501.693.512.32
BRKSBrooks Autom20190911A18.2414.804.383.6110.4111.18
BRNBarnwell Ind20190911A218.80275.32105.29105.29170.03170.03
BROBrown & Brow20190911A4.243.180.881.152.302.03
BROGBrooge Energ20190911A19.5919.5919.5919.590.000.00
BRPABig Rock Par20190911A47.51
BRQSBorqs Techno20190911A2357.22
BRTBRT Apartmen20190911A93.1259.5552.4551.907.107.65
BRXBRIXMOR PROP20190911A5.165.091.742.523.352.57
BRYBerry Corpor20190911A38.5928.4310.4911.7717.9416.66
BRZUDirexion Dai20190911ETF4.423.532.292.171.241.36
BSAEInvesco Bull20190911ETF31.4516.0216.0216.020.000.00
BSBEInvesco Bull20190911ETF19.2710.826.7110.824.110.00
BSCEInvesco Bull20190911ETF35.4929.3329.2429.330.090.00
BSCKInvesco Bull20190911ETF6.594.133.893.890.240.24
BSCLInvesco Bull20190911ETF4.713.303.323.06-0.020.24
BSCMInvesco Bull20190911ETF4.692.191.961.980.230.21
BSCNInvesco Bull20190911ETF6.172.132.072.070.060.06
BSCOInvesco Bull20190911ETF8.773.493.353.450.140.04
BSCPInvesco Bull20190911ETF14.646.522.052.054.474.47
BSCQInvesco Bull20190911ETF20.7013.7413.7413.740.000.00
BSCRInvesco Bull20190911ETF17.3315.6015.6015.600.000.00
BSCSInvesco Bull20190911ETF24.9016.6716.1016.100.580.58
BSDEInvesco Bull20190911ETF37.5629.1429.1429.140.000.00
BSEPInnovator S&20190911ETF24.8229.0629.0629.010.000.06
BSETBassett Furn20190911A126.7654.2523.2528.8331.0025.42
BSGMBioSig Techn20190911A54.0240.157.5616.9432.5923.20
BSIGBrightSphere20190911A18.649.863.212.136.657.72
BSJKInvesco Bull20190911ETF5.472.551.871.940.680.61
BSJLInvesco Bull20190911ETF6.265.655.385.660.270.00
BSJMInvesco Bull20190911ETF11.005.404.275.181.130.22
BSJNInvesco Bull20190911ETF22.7011.779.049.102.732.67
BSJOInvesco Bull20190911ETF16.6310.164.956.665.213.50
BSJPInvesco Bull20190911ETF29.0912.1012.1012.100.000.00
BSJQInvesco Bull20190911ETF16.546.265.205.201.061.06
BSMBlack Stone20190911A26.4219.3415.1918.154.151.19
BSQRBSQUARE Corp20190911A625.51661.65659.94662.501.71-0.85
BSRRSierra Banco20190911A94.2770.5731.5932.6738.9837.90
BSTCBioSpecifics20190911A83.8334.0119.7521.1014.2612.90
BSVVanguard Sho20190911ETF1.240.710.500.580.210.13
BSVNBank7 Corp.20190911A253.7470.8754.3058.8616.5712.01
BSXBoston Scien20190911A2.784.173.964.090.220.08
BTAIBioXcel Ther20190911A215.53144.0594.6293.8549.4350.20
BTALAGFiQ U.S. M20190911ETF24.8019.5218.8718.770.640.75
BTEBaytex Energ20190911A70.5763.7428.4631.4035.2632.31
BTECPrincipal He20190911ETF26.4313.3213.3213.320.000.00
BTGB2Gold Corp.20190911A30.4425.2710.9613.5614.3111.71
BTNBallantyne S20190911A268.33124.68124.68124.680.000.00
BTUPeabody Ener20190911A23.7711.035.407.045.633.99
BULPacer US Cas20190911ETF16.21
BURLBURLINGTON S20190911A11.576.572.143.274.433.30
BUSEFirst Busey20190911A22.5218.291.081.8817.2116.41
BUYUSCF SummerH20190911ETF63.6735.5162.6954.93-27.18-19.42
BUYNUSCF SummerH20190911ETF75.82
BVBrightView H20190911A29.0213.888.369.115.514.77
BVALBrand Value20190911ETF30.4527.9426.7126.781.231.16
BVSNBroadvision20190911A736.79725.87725.87725.870.000.00
BWBabcock & Wi20190911A70.8454.9738.2245.4916.759.48
BWABorgWarner I20190911A6.644.321.361.592.962.73
BWBBridgewater20190911A42.1525.8018.9319.386.886.42
BWENBroadwind En20190911A442.31245.87177.14190.6368.7355.24
BWFGBankwell Fin20190911A160.7765.2551.3054.6113.9510.64
BWLABowl America20190911A395.46128.65128.65128.650.000.00
BWXSPDR Bloombe20190911ETF5.0115.5814.7614.840.830.75
BWXTBWX Technolo20190911A8.237.093.214.983.872.11
BWZSPDR Bloombe20190911ETF26.8642.1642.1442.140.020.02
BXThe Blacksto20190911A3.584.403.293.101.111.31
BXCBlueLinx Hol20190911A38.6922.637.6811.0114.9511.62
BXGBluegreen Va20190911A47.5324.3311.3910.0812.9414.26
BXMTBlackstone M20190911A3.053.290.821.232.472.06
BXPBoston Prope20190911A6.574.912.522.922.381.99
BXSBancorpSouth20190911A10.595.840.97-0.124.865.95
BYByline Banco20190911A33.5117.225.408.4311.828.79
BYDBoyd Gaming20190911A13.3813.086.977.016.116.07
BYFCBroadway Fin20190911A522.31435.21274.54259.33160.66175.88
BYLDiShares Yiel20190911ETF12.309.4110.918.70-1.500.71
BYNDBeyond Meat,20190911A9.396.714.034.132.682.58
BYSIBeyondSpring20190911A185.41112.4782.3981.8030.0830.67
BZHBeazer Homes20190911A16.9912.988.097.934.895.06
BZQProShares Ul20190911ETF5.833.623.492.400.131.22
CCitigroup In20190911A1.762.312.042.120.280.20
CAAPCorporacion20190911A66.2230.1716.2217.1913.9512.98
CAASChina Automo20190911A328.16240.49140.07176.22100.4164.27
CABOCable One, I20190911A9.4618.4318.7121.21-0.30-0.39
CACCamden Natio20190911A79.7135.5318.3420.3617.1915.18
CACCCredit Accep20190911A35.4814.317.688.346.485.81
CACGClearBridge20190911ETF18.419.607.977.971.631.63
CACICACI INTERNA20190911A25.9112.231.982.9410.209.27
CADECadence Banc20190911A8.277.172.002.255.174.92
CAECAE INC20190911A6.384.090.861.333.222.75
CAGConagra Bran20190911A4.743.020.730.832.292.19
CAHCardinal Hea20190911A4.105.090.360.994.724.10
CAICAI Internat20190911A36.3818.737.028.7211.7110.01
CAKECheesecake F20190911A11.196.570.591.135.985.44
CALCaleres Inc20190911A21.1411.253.953.057.308.20
CALACalithera Bi20190911A59.2539.2720.1222.7619.1516.52
CALFPacer US Sma20190911ETF13.9716.2818.6216.09-2.340.20
CALMCal-Maine Fo20190911A14.1112.953.669.699.303.27
CALXCALIX, INC.20190911A23.6414.224.257.389.986.83
CAMPCalAmp Corp.20190911A33.9112.584.865.597.726.99
CAMTCamtek Ltd20190911A27.4014.28-2.25-2.8316.5317.11
CAPEiPath Shille20190911ETN14.847.164.484.622.682.54
CAPLCrossAmerica20190911A76.8948.3346.4046.451.931.88
CAPRCapricor The20190911A169.7294.4573.6574.0920.7920.35
CARAvis Budget20190911A15.088.662.743.765.924.91
CARACara Therape20190911A18.4117.6211.8611.335.766.29
CARECARTER BANK20190911A136.2040.9732.5431.158.439.82
CARGCarGurus, In20190911A15.528.09-1.39-0.429.488.51
CAROCarolina Fin20190911A40.6817.176.007.2011.7410.35
CARSCars.com Inc20190911A15.689.72-0.840.3110.569.40
CARVCarver Banco20190911A294.21287.73260.74289.2226.98-1.50
CARZFirst Trust20190911ETF38.0221.6923.4923.49-1.80-1.80
CASACasa Systems20190911A40.9227.004.030.3422.9726.66
CASHMeta Financi20190911A19.6720.410.421.9919.9818.42
CASICASI Pharmac20190911A49.3033.2710.7017.2222.5816.05
CASSCass Informa20190911A85.5947.9543.0443.924.904.03
CASYCasey's Gene20190911A17.807.172.611.884.575.29
CATCaterpillar20190911A2.572.471.731.880.740.59
CATBCatabasis Ph20190911A95.7678.6251.6654.8926.9623.73
CATHGlobal X S&P20190911ETF9.4111.9611.5711.500.390.46
CATMCardtronics20190911A21.199.719.607.710.102.00
CATOCATO CORP20190911A33.3016.062.635.2513.4410.81
CATSCatasys Inc.20190911A111.6262.8532.6237.9830.2324.88
CATYCathay Gener20190911A16.7013.73-0.31-0.2514.0413.97
CBChubb Limite20190911A4.572.180.350.491.831.68
CBANColony Bankc20190911A298.38356.27188.46188.46167.81167.81
CBATCBAK Energy20190911A325.40115.7247.7051.7668.0263.96
CBAYCymabay Ther20190911A35.4823.4410.0911.1713.3512.27
CBBCincinnati B20190911A25.6413.812.312.5511.5111.26
CBFVCB Financial20190911A442.2785.4527.58-21.8657.87107.31
CBIOCatalyst Bio20190911A90.9351.5026.5728.2224.9223.28
CBLCBL& Associa20190911A65.0756.8734.1334.6722.7422.20
CBLICleveland Bi20190911A925.741177.321088.731115.6788.5961.65
CBMBCBM Bancorp,20190911A30.10736.8129.3329.29707.49707.52
CBMGCellular Bio20190911A176.27124.3745.5351.2578.8473.12
CBNKCapital Banc20190911A537.8991.8762.7666.9529.1224.92
CBOECboe Global20190911A9.465.350.220.975.144.38
CBONVanEck Vecto20190911ETF53.7812.2512.5712.57-0.32-0.32
CBPOChina Biolog20190911A38.2512.876.187.676.685.20
CBRECBRE GROUP,20190911A4.253.102.992.940.110.16
CBRLCracker Barr20190911A12.387.693.154.004.543.68
CBSHCommerce Ban20190911A10.274.590.841.353.743.24
CBTCabot Corpor20190911A22.3020.179.078.3211.1011.85
CBTXCBTX, Inc. C20190911A133.4145.8535.8937.959.967.89
CBUCommunity Ba20190911A26.6813.076.697.726.385.36
CBZCBIZ, Inc.20190911A21.098.775.086.193.702.59
CCThe Chemours20190911A12.107.981.892.746.085.24
CCBCoastal Fina20190911A181.6356.9827.6429.6629.3427.32
CCBGCapital City20190911A110.1456.1047.7549.388.366.73
CCCClarivate An20190911A24.009.585.265.814.323.78
CCCLChina Cerami20190911A383.23266.96251.77252.9015.1914.05
CCDCalamos Dyna20190911A39.3697.4413.0113.7484.4383.70
CCEPCoca-Cola Eu20190911A5.852.880.640.332.252.56
CCFChase Corpor20190911A157.3176.7955.9664.3220.8212.46
CCHCollier Cree20190911A65.3147.9347.9347.930.000.00
CCICrown Castle20190911A5.026.301.831.944.474.36
CCJCameco Corpo20190911A10.827.590.332.117.275.48
CCKCrown Holdin20190911A9.864.621.402.053.222.57
CCLCarnival Cor20190911A2.242.650.961.501.701.15
CCLPCSI Compress20190911A137.1686.4266.4069.5920.0216.83
CCMPCabot Microe20190911A19.918.233.674.314.553.92
CCNECNB Financia20190911A242.64110.3176.0183.7234.3026.59
CCOClear Channe20190911A35.9927.6113.0613.2014.5414.40
CCOICogent Commu20190911A25.9218.304.8911.2713.427.04
CCORCore Alterna20190911ETF61.1645.0144.5344.530.480.48
CCRCONSOL Coal20190911A38.57231.00222.39222.408.608.60
CCRCChina Custom20190911A320.47108.1285.0085.9823.1222.14
CCRNCross Countr20190911A34.0516.361.253.0115.1113.35
CCSCENTURY COMM20190911A19.3842.2712.6317.8529.6424.42
CCXChurchill Ca20190911A151.90
CCXIChemoCentryx20190911A36.5529.378.118.0721.2721.31
CDAYCeridian HCM20190911A17.048.823.234.685.594.14
CDCVictoryShare20190911ETF4.865.316.582.89-1.272.42
CDECoeur Mining20190911A20.2223.5212.6813.8710.879.67
CDEVCentennial R20190911A22.1523.226.747.9516.4815.29
CDKCDK Global,20190911A12.093.720.17-0.033.563.76
CDLVictoryShare20190911ETF13.478.938.638.440.300.49
CDLXCardlytics,20190911A23.3914.26-0.717.7514.976.50
CDMOAvid Bioserv20190911A44.9533.9217.927.8016.0026.12
CDNACareDx, Inc.20190911A27.5412.707.217.905.494.80
CDNSCadence Desi20190911A4.4714.750.881.3213.8613.43
CDORCondor Hospi20190911A9.058.748.748.740.000.00
CDRCedar Realty20190911A37.5630.3318.4222.0911.918.24
CDTXCidara Thera20190911A108.2871.7254.7848.1616.9423.55
CDWCDW Corporat20190911A7.496.140.520.895.625.24
CDXCChromaDex Co20190911A61.5435.32-20.83-7.7056.1643.02
CDXSCodexis, Inc20190911A23.8621.695.9313.1015.758.58
CDZICADIZ, Inc.20190911A34.0515.14-15.87-15.3331.0130.47
CECelanese Cor20190911A6.993.93-0.530.784.463.15
CECECeco Environ20190911A60.4623.1513.5213.929.639.23
CEFSSaba Closed-20190911ETF19.7112.257.4911.704.760.55
CEICamber Energ20190911A80.5099.1766.7476.4432.4322.73
CEIXCONSOL Energ20190911A44.2115.641.361.6214.2814.02
CELCellcom Isra20190911A139.1666.0612.0720.6753.9845.39
CELCCelcuity Inc20190911A407.12173.79154.56161.2719.2412.53
CELHCelsius Hold20190911A124.0885.9556.3358.3929.6127.56
CELPCypress Envi20190911A116.6240.2723.8223.6716.4416.60
CEMBiShares J.P.20190911ETF18.3027.8127.2927.290.520.52
CEMIChembio diag20190911A189.85173.4292.4795.9880.9577.44
CENTCentral Gard20190911A27.5612.754.725.508.047.25
CENTACentral Gard20190911A24.6719.806.607.2113.2012.59
CENXCentury Alum20190911A15.8138.876.3010.4132.5828.48
CEPUCentral Puer20190911A64.2735.4820.9120.5114.5014.98
CEQPCrestwood Eq20190911A16.828.467.805.560.662.90
CERCCerecor Inc.20190911A103.1959.6025.3225.2034.2834.40
CERNCerner Corp20190911A3.579.590.281.169.308.43
CERSCerus Corp20190911A20.4619.748.309.0111.4510.74
CETVCentral Euro20190911A24.1229.0515.0516.1513.9912.89
CETXCEMTREX INC.20190911A128.2676.2138.1950.7038.0225.52
CEVACEVA Inc.20190911A64.2023.8312.4113.2711.4210.56
CEWWisdomTree20190911ETF29.541.271.151.270.120.00
CEYVictoryShare20190911ETF24.4581.7681.7681.760.000.00
CEZVictoryShare20190911ETF26.4027.9523.9627.954.000.00
CFCF Industrie20190911A5.879.605.835.573.774.03
CFAVictoryShare20190911ETF6.125.004.674.830.340.18
CFBCrossFirst B20190911A50.4037.2836.0936.011.191.26
CFBICommunity Fi20190911A84.3958.4837.8636.8320.6221.65
CFBKCentral Fede20190911A161.3266.7136.9438.0829.7728.63
CFFACF Finance A20190911A22.6115.9515.9515.950.000.00
CFFIC&F Financia20190911A241.93148.3391.3299.6757.0048.66
CFFNCapitol Fede20190911A15.779.585.996.083.603.51
CFGCitizens Fin20190911A2.932.930.911.152.011.77
CFMSConformis, I20190911A58.9246.0228.5928.5517.4317.47
CFOVictoryShare20190911ETF4.383.462.912.850.550.60
CFRCullen/Frost20190911A11.6210.352.523.667.846.69
CFRXContraFect C20190911A354.27241.83154.62176.9587.2064.87
CFXColfax Corpo20190911A9.925.512.833.092.692.42
CGThe Carlyle20190911A13.827.780.712.127.085.66
CGACHINA GREEN20190911A105.7861.7850.1249.2311.6612.55
CGBDTCG BDC, Inc20190911A12.578.420.230.258.198.17
CGCCanopy Growt20190911A9.738.644.625.534.033.12
CGENCompugen Ltd20190911A79.5541.9532.6828.149.2713.81
CGIXCancer Genet20190911A72.04208.05195.65155.6412.8452.81
CGNXCognex Corp20190911A10.2213.315.796.207.517.11
CGOCalamos Glob20190911A88.3857.4252.9349.944.487.48
CGWInvesco S&P20190911ETF11.016.265.666.940.60-0.68
CHADDirexion Dai20190911ETF11.849.749.639.620.110.12
CHAPChaparral En20190911A97.2166.4640.9346.3425.5420.13
CHAUDirexion Dai20190911ETF4.694.192.783.071.411.12
CHCIComstock Hol20190911A599.65205.58205.58205.580.000.00
CHCOCity Holding20190911A38.3118.169.278.718.899.45
CHCTCommunity He20190911A31.3214.087.268.466.825.62
CHDChurch & Dwi20190911A6.933.073.496.90-0.42-3.82
CHDNChurchill Do20190911A27.1515.233.395.0311.8410.20
CHEChemed Corpo20190911A26.8113.384.365.439.027.95
CHEFThe Chef's W20190911A19.929.281.432.877.856.40
CHEKCheck-Cap Lt20190911A153.84141.08119.47110.3021.6130.78
CHEPAGFiQ U.S. M20190911ETF203.31197.71197.71197.710.000.00
CHFSCHF Solution20190911A163.79129.0697.74101.0031.3228.06
CHGGCHEGG, INC.20190911A8.175.761.743.494.012.27
CHGXChange Finan20190911ETF38.5842.0042.0042.000.000.00
CHHChoice Hotel20190911A9.413.831.231.412.602.43
CHICalamos Conv20190911A17.1912.755.535.857.226.91
CHICGlobal X MSC20190911ETF204.10153.17150.37150.372.802.80
CHIEGlobal X MSC20190911ETF334.83227.78227.78227.780.000.00
CHIHGlobal X MSC20190911ETF79.28815.15815.18815.15-0.030.00
CHIIGlobal X MSC20190911ETF406.9350.3650.3650.360.000.00
CHIKGlobal X MSC20190911ETF2905.26
CHILGlobal X MSC20190911ETF216.78516.38516.38516.380.000.00
CHIMGlobal X MSC20190911ETF247.30201.79201.79201.790.000.00
CHIQGlobal X MSC20190911ETF25.7420.978.948.5311.9912.40
CHIRGlobal X MSC20190911ETF2498.54310.08310.08310.080.000.00
CHISGlobal X MSC20190911ETF175.898.819.509.50-0.69-0.69
CHIUGlobal X MSC20190911ETF22.28
CHIXGlobal X MSC20190911ETF36.5356.9737.5818.0419.3938.93
CHKChesapeake E20190911A54.3453.1031.6236.1221.4816.99
CHKPCheck Point20190911A6.522.980.570.802.412.18
CHMAChiasma, Inc20190911A33.5322.885.155.9717.7316.91
CHMGChemung Fina20190911A298.40220.27201.27201.2719.0019.00
CHMICHERRY HILL20190911A15.1510.964.193.956.777.01
CHNALoncar China20190911ETF56.05141.00-15.7463.90156.7477.10
CHNGChange Healt20190911A32.2664.3478.7269.57-14.38-5.22
CHNRChina Natura20190911A86.5295.8682.9885.5712.8810.29
CHRACharah Solut20190911A165.3984.9965.3765.1919.6219.79
CHRSCoherus BioS20190911A27.2021.0014.4915.446.505.56
CHRWC.H. Robinso20190911A5.813.110.530.982.572.12
CHSChicos FAS,20190911A25.9123.3811.1212.3912.2610.99
CHTRCharter Comm20190911A7.383.201.421.551.781.65
CHUYChuy's Holdi20190911A51.5715.446.106.509.358.95
CHWCalamos Glob20190911A20.2017.004.194.2312.8012.77
CHWYChewy, Inc.20190911A14.9312.345.907.816.444.52
CHYCalamos Conv20190911A19.1621.458.738.8212.7212.62
CICIGNA Corpor20190911A6.853.621.362.052.261.57
CIACitizens, In20190911A39.2627.1421.3821.655.765.49
CIBRFirst Trust20190911ETF23.8714.1913.7317.950.46-3.76
CIDVictoryShare20190911ETF20.3310.8410.8410.840.000.00
CIDMCinedigm Cor20190911A411.06474.75299.74344.30175.00130.45
CIENCiena Corpor20190911A6.594.841.302.203.542.64
CIFSChina Intern20190911A212.08136.7890.0991.0446.6845.73
CIGIColliers Int20190911A25.2512.976.677.726.305.25
CILVictoryShare20190911ETF17.448.238.238.230.000.00
CIMChimera Inve20190911A5.254.201.731.832.482.37
CINFCincinnati F20190911A8.554.321.471.712.852.61
CINRCINER RESOUR20190911A93.7949.3443.9246.725.422.62
CIOCITY OFFICE20190911A9.256.512.034.674.481.85
CIRCIRCOR Inter20190911A41.8320.4916.8217.443.673.06
CITCIT Group In20190911A9.166.152.732.273.423.89
CIVBCivista Banc20190911A112.4744.9237.9537.406.967.51
CIXComp X Inter20190911A730.82311.18332.98332.98-21.80-21.80
CIZVictoryShare20190911ETF9.304.524.334.880.19-0.36
CIZNCitizens Hol20190911A413.48346.53427.19427.19-80.67-80.67
CJJDChina Jo-Jo20190911A120.30127.87120.19109.467.6718.41
CKHSeacor Holdi20190911A68.6428.9512.4415.7916.5213.17
CKPTCheckpoint T20190911A252.80111.0946.6954.6164.3956.48
CKXCKX Lands, I20190911A494.81
CLColgate-Palm20190911A2.121.971.191.280.780.69
CLARClarus Corpo20190911A46.9915.704.816.5210.899.18
CLBCore Laborat20190911A32.6314.152.204.4811.969.68
CLBKColumbia Fin20190911A15.4839.3623.853.5615.5135.79
CLBSCaladrius Bi20190911A248.3393.9098.7598.75-4.85-4.85
CLCTCollectors U20190911A82.8146.1625.4128.2820.7517.88
CLDBCORTLAND BNC20190911A567.82151.11103.67103.6747.4447.44
CLDRCloudera, In20190911A10.928.995.405.713.593.28
CLDTCHATHAM LODG20190911A15.1017.310.631.4216.6815.89
CLDXCelldex Ther20190911A95.9573.7271.4959.712.2314.01
CLFCleveland-Cl20190911A12.6610.403.744.126.676.28
CLFDClearfield,20190911A161.6740.2224.4123.9215.8116.30
CLGXCorelogic, I20190911A8.952.601.091.341.521.26
CLHClean Harbor20190911A17.7711.25-1.88-0.4313.1311.69
CLIMack-Cali Re20190911A11.166.404.424.651.991.75
CLIRClearSign Te20190911A577.14424.07-16.84-9.90440.91433.97
CLIXProShares Lo20190911ETF11.1411.847.195.224.656.62
CLMTCalumet Spec20190911A90.2950.14-26.10-25.4976.2475.63
CLNCColony Credi20190911A27.0314.708.299.456.415.24
CLNEClean Energy20190911A46.4343.1920.2622.3622.9320.83
CLNYColony Capit20190911A18.3414.004.544.989.479.02
CLOUGlobal X Clo20190911ETF31.838.8522.187.20-13.331.65
CLPRClipper Real20190911A177.4472.5055.8856.7516.6215.75
CLPSCLPS Incorpo20190911A233.29118.0029.4348.0088.5770.00
CLRCONTINENTAL20190911A16.667.893.653.774.234.12
CLRBCellectar Bi20190911A225.22130.35107.47101.9122.8828.44
CLRGIQ Chaikin U20190911ETF12.941.871.871.870.000.00
CLROClearOne, In20190911A236.43510.43510.43510.430.000.00
CLSCelestica, I20190911A17.9111.182.923.558.267.62
CLSDClearside Bi20190911A119.68760.76753.38755.137.395.63
CLSNCelsion Corp20190911A120.49101.6483.5966.3118.0535.33
CLTLInvesco Trea20190911ETF3.331.741.571.570.180.18
CLUBTown Sports20190911A119.1881.0977.3165.183.9415.93
CLVSClovis Oncol20190911A18.8117.262.776.0914.4911.17
CLWClearwater P20190911A40.1914.307.517.816.796.49
CLWTEuro Tech Ho20190911A403.37179.71162.27161.4017.4418.31
CLXClorox Compa20190911A6.045.79-0.63-0.166.425.95
CLXTCalyxt, Inc.20190911A109.1557.0920.6921.7036.4035.38
CMCanadian Imp20190911A2.781.850.870.830.981.02
CMAComerica Inc20190911A6.004.681.482.513.202.17
CMBMCambium Netw20190911A412.2786.87-3.7568.3890.6218.49
CMBSiShares CMBS20190911ETF17.197.787.707.710.090.08
CMCCommercial M20190911A7.296.564.063.872.502.70
CMCLCaledonia Mi20190911A140.0494.0348.4848.4845.5445.54
CMCOColumbus McK20190911A50.9316.653.215.6613.4411.00
CMCSAComcast Corp20190911A2.234.942.521.232.423.72
CMCTCIM Commerci20190911A144.2635.8938.4238.42-2.52-2.52
CMDCantel Medic20190911A23.619.855.796.614.073.25
CMDYiShares Bloo20190911ETF46.9657.8054.3654.363.443.44
CMECME Group In20190911A6.173.950.771.243.182.71
CMFiShares Cali20190911ETF5.955.316.036.08-0.72-0.77
CMGChipotle Mex20190911A10.276.411.872.164.534.21
CMICummins Inc.20190911A6.526.711.381.685.335.02
CMLSCumulus Medi20190911A131.6843.1328.0531.2415.0811.88
CMOCapstead Mor20190911A13.8812.694.535.918.166.77
CMPCompass Mine20190911A24.3312.242.062.6710.189.57
CMPRCimpress PLC20190911A46.0911.283.184.148.287.50
CMRECostamare In20190911A18.0018.3210.8012.276.985.77
CMRXChimerix, In20190911A50.3237.095.8114.8131.2822.28
CMSCMS Energy C20190911A2.482.610.500.612.122.01
CMTCore Molding20190911A388.70136.2796.4396.5139.8439.77
CMTLComtech Tele20190911A66.8119.667.227.2512.4412.42
CNXtrackers MS20190911ETF23.158.765.755.753.013.01
CNACNA Financia20190911A13.057.4410.018.43-2.58-1.00
CNATConatus Phar20190911A114.1199.9142.8675.7557.0524.15
CNBKACentury Banc20190911A152.2144.9043.0840.931.823.96
CNBSAmplify Seym20190911ETF46.1948.7247.7648.770.96-0.05
CNCCentene Corp20190911A3.903.400.200.583.202.83
CNCEConcert Phar20190911A64.3137.169.5811.1627.5826.00
CNCRLoncar Cance20190911ETF45.2426.8622.0924.094.772.77
CNDTConduent Inc20190911A14.5413.395.383.508.019.89
CNETChinaNet Onl20190911A165.0464.5553.5450.0811.0114.47
CNFRConifer Hold20190911A797.74705.95705.95705.950.000.00
CNHICNH INDUSTRI20190911A9.248.002.623.605.384.40
CNICanadian Nat20190911A3.591.760.220.331.541.43
CNKCinemark Hol20190911A8.525.802.522.833.282.97
CNMDCONMED Corpo20190911A38.5714.399.159.105.245.29
CNNECannae Holdi20190911A31.4812.846.186.676.666.17
CNOCNO Financia20190911A7.667.453.354.314.103.14
CNOBCenter Banco20190911A23.5615.283.723.8611.5611.42
CNPCenterPoint20190911A3.413.031.221.331.811.70
CNQCanadian Nat20190911A4.053.850.710.513.133.34
CNRCornerstone20190911A26.2720.287.777.4212.5112.86
CNRGSPDR S&P Ken20190911ETF19.534.034.323.88-0.290.15
CNSCohen & Stee20190911A39.8514.8010.0810.434.724.37
CNSLConsolidated20190911A21.4519.391.942.8217.4616.58
CNSTConstellatio20190911A161.5467.2353.6654.4013.5712.82
CNTYCentury Casi20190911A40.5328.6210.8411.7917.7916.84
CNXCNX Resource20190911A12.129.972.763.197.206.77
CNXMCNX Midstrea20190911A28.5516.217.458.308.767.91
CNXNPC Connectio20190911A59.3031.0021.0023.7410.007.27
CNXTVanEck Vecto20190911ETF20.5530.8121.5022.489.318.33
CNYAiShares MSCI20190911ETF24.9414.7614.7614.760.000.00
COGlobal Cord20190911A68.5046.06-8.30-17.6254.3663.69
COCPCocrystal Ph20190911A587.91313.78302.05302.0511.7311.73
CODACoda Octopus20190911A115.96101.1776.8581.8324.3219.34
CODICompass Dive20190911A19.8611.065.354.955.716.11
CODXCo-Diagnosti20190911A362.48254.89214.30215.5840.5939.31
COFCapital One20190911A4.123.110.981.532.131.58
COGCabot Oil &20190911A5.665.560.531.105.044.46
COHNCohen & Comp20190911A480.63346.44315.46315.2930.9831.15
COHRCoherent Inc20190911A24.029.893.154.176.745.72
COHUCohu Inc20190911A21.968.655.065.393.593.24
COKECoca-Cola Co20190911A79.2433.6323.4725.2810.128.36
COLBColumbia Ban20190911A18.1315.013.205.0311.819.98
COLDAmericold Re20190911A4.413.770.312.003.471.77
COLLCollegium Ph20190911A36.8818.950.981.1217.9617.82
COLMColumbia Spo20190911A19.715.581.431.694.153.89
COMDirexion Aus20190911ETF25.552.090.650.651.441.44
COMBGraniteShare20190911ETF18.4114.8910.9614.673.930.22
COMMCommScope Ho20190911A8.4512.788.087.334.735.47
COMTiShares Comm20190911ETF14.7110.069.379.380.680.68
CONECyrusOne Inc20190911A13.0320.836.4617.6114.383.23
CONNConn's Inc.20190911A20.4615.133.105.1712.039.96
COOThe Cooper C20190911A11.184.822.292.462.532.35
COOPMr. Cooper G20190911A22.3124.4611.1012.1813.4312.36
COPConocoPhilli20190911A2.882.450.720.821.731.62
COPXGlobal X Cop20190911ETF44.1322.5020.4620.272.042.23
CORCoresite Rea20190911A10.737.251.792.815.464.44
CORECore Mark Ho20190911A30.2426.19-0.021.1826.2125.00
CORPPIMCO Invest20190911ETF7.595.224.124.271.100.95
CORRCorEnergy In20190911A29.7414.457.818.466.645.99
CORTCorcept Ther20190911A17.7625.943.053.3822.8922.56
CORVCorrevio Pha20190911A108.9277.5826.6035.7250.9841.86
COSTCostco Whole20190911A3.292.540.700.921.841.62
COTYCOTY INC20190911A9.608.112.913.515.204.59
COUPCoupa Softwa20190911A16.9010.694.555.386.145.31
COWiPath Series20190911ETN39.7921.3321.1620.990.170.35
COWNCowen Inc. C20190911A25.0011.914.605.377.316.54
COWZPacer US Cas20190911ETF6.926.497.527.25-1.02-0.76
CPCanadian Pac20190911A6.793.750.780.982.962.77
CPACopa Holding20190911A20.277.413.104.354.323.06
CPAHCounterpath20190911A297.68186.11176.50176.509.619.61
CPBCampbell Sou20190911A3.442.971.161.211.811.76
CPECallon Petro20190911A21.6218.976.387.9312.5911.04
CPFCentral Paci20190911A20.717.332.813.264.524.07
CPGCRESCENT POI20190911A24.7423.2710.258.3113.0214.95
CPHCCanterbury P20190911A448.43452.84452.84452.840.000.00
CPHIChina Pharma20190911A128.51193.94151.61159.7142.3334.23
CPICPI Inflatio20190911ETF14.8916.0216.0216.020.000.00
CPIXCumberland P20190911A234.76223.58217.93218.805.654.78
CPKChesapeake U20190911A44.6926.6315.1216.7511.519.88
CPLGCorePoint Lo20190911A36.4317.625.948.5411.689.08
CPLPCapital Prod20190911A39.0323.129.239.2813.8813.83
CPRICapri Holdin20190911A7.426.712.452.934.263.78
CPRTCopart Inc20190911A5.467.911.791.026.126.88
CPRXCatalyst Pha20190911A17.7917.516.939.2710.588.24
CPSCooper-Stand20190911A69.4232.925.849.4427.0823.48
CPSHCPS Technolo20190911A252.41171.23110.96110.9660.2760.27
CPSIComputer Pro20190911A32.9815.694.865.8910.839.80
CPSSConsumer Por20190911A77.0649.7827.3228.5522.4721.23
CPSTCapstone Tur20190911A44.2571.0636.4537.1834.6133.88
CPTCamden Prope20190911A8.383.620.580.503.043.12
CPTACapitala Fin20190911A24.1049.358.1643.5441.195.81
CQPCheniere Ene20190911A41.6314.2110.5611.113.653.10
CQQQInvesco Chin20190911ETF21.2116.138.498.717.647.42
CRCrane Compan20190911A16.117.732.753.124.984.61
CRAICRA Internat20190911A66.1730.1918.3819.3211.8110.87
CRAKVanEck Vecto20190911ETF55.0130.6631.0329.45-0.371.21
CRBNiShares MSCI20190911ETF27.3115.0315.3015.30-0.27-0.27
CRBPCorbus Pharm20190911A22.2717.754.653.9513.1013.80
CRCCalifornia R20190911A25.6618.43-1.55-0.2719.9818.70
CRDACrawford & C20190911A49.1030.8523.2625.027.585.83
CRDBCrawford & C20190911A59.2519.2016.3116.212.903.00
CREECree Inc20190911A7.149.051.041.918.017.15
CREGChina Recycl20190911A183.39251.76108.49167.05143.2784.71
CREXCREATIVE REA20190911A1000.81660.06660.06660.060.000.00
CRHMCRH Medical20190911A74.1341.7719.6720.8522.1020.92
CRICarter's Inc20190911A16.756.832.943.493.893.34
CRISCuris Inc20190911A176.88104.8471.5285.6333.3219.21
CRKComstock Res20190911A36.7334.2817.6419.0516.6415.23
CRLCharles Rive20190911A14.875.871.812.404.063.47
CRMsalesforce.c20190911A3.022.120.770.931.341.18
CRMDCorMedix Inc20190911A60.5543.5835.5036.668.086.92
CRMTAmerica's Ca20190911A63.4728.1016.3218.8411.789.26
CRNTCeragon Netw20190911A59.5537.571.977.2535.6030.32
CRNXCrinetics Ph20190911A186.4791.4664.2678.6627.2012.80
CRONCronos Group20190911A10.818.602.113.536.495.07
CROPIQ Global Ag20190911ETF22.489.329.329.320.000.00
CROXCrocs, Inc.20190911A10.427.761.942.095.825.67
CRSCarpenter Te20190911A26.0314.148.058.376.095.76
CRSACrescent Acq20190911A40.7820.3620.3620.360.000.00
CRSPCRISPR Thera20190911A32.1121.456.276.9815.1814.47
CRTCross Timber20190911A87.4986.0432.3938.1753.6447.87
CRTXCortexyme, I20190911A261.64110.5378.6287.0531.9123.48
CRUSCirrus Logic20190911A11.798.872.493.866.385.01
CRVLCorvel Corp20190911A54.4422.6213.9114.768.717.86
CRVSCorvus Pharm20190911A90.33104.0671.22105.1632.83-1.10
CRWDCrowdStrike20190911A19.4813.337.039.116.304.22
CRWSCrown Crafts20190911A122.99100.89101.16101.35-0.27-0.46
CRYCryoLife, In20190911A23.119.832.133.687.706.15
CSAVictoryShare20190911ETF21.8613.4713.5913.60-0.12-0.13
CSBVictoryShare20190911ETF21.5011.1710.029.931.151.24
CSBRChampions On20190911A248.45129.32111.91111.1417.4218.18
CSCOCisco System20190911A2.042.29-0.38-1.602.673.89
CSDInvesco S&P20190911ETF11.2412.5112.8012.69-0.29-0.19
CSFVictoryShare20190911ETF7.445.025.030.41-0.014.61
CSFLCenterState20190911A9.8611.790.843.0110.948.77
CSGPCoStar Group20190911A26.0310.515.045.545.384.86
CSGSCSG Systems20190911A21.227.741.882.215.865.53
CSIICardiovascul20190911A43.4619.679.6812.509.997.17
CSIQCanadian Sol20190911A18.3913.732.723.3611.0210.37
CSLCarlisle Com20190911A17.967.693.513.734.183.96
CSLTCASTLIGHT HE20190911A80.5650.6634.7737.7815.8912.88
CSMProShares La20190911ETF6.814.554.734.50-0.180.05
CSMLIQ Chaikin U20190911ETF20.1116.2315.5915.710.640.52
CSODCornerstone20190911A15.276.432.422.894.013.55
CSPICSP Inc.20190911A468.26282.84174.65174.65108.19108.19
CSQCalamos Stra20190911A17.5017.4311.368.266.079.17
CSSEChicken Soup20190911A213.94142.5921.2236.92121.37105.67
CSTECaesarstone20190911A35.0816.662.263.0814.3913.57
CSTLCastle Biosc20190911A160.3874.2351.0259.2823.2214.95
CSTMConstellium20190911A12.419.821.914.057.905.77
CSTRCapStar Fina20190911A60.29790.61787.87788.502.742.11
CSUCapital Seni20190911A48.2492.4513.0010.8079.4581.66
CSVCarriage Ser20190911A44.1818.896.559.1812.359.71
CSWCCapital Sout20190911A24.1219.947.077.4612.8712.48
CSWICSW Industri20190911A39.6714.0110.1311.463.882.54
CSXCSX Corporat20190911A2.422.581.091.201.501.38
CTASCintas Corp20190911A8.544.191.171.573.022.61
CTBCooper Tire20190911A24.4614.403.868.9810.555.43
CTBICommunity Tr20190911A62.6227.9017.4820.7210.417.18
CTEKCynergisTek,20190911A108.78131.65137.64143.28-5.98-11.63
CTGComputer Tas20190911A211.51146.93134.06142.2612.874.67
CTHRCharles & Co20190911A168.80134.7898.0598.5336.7336.25
CTIBYunhong CTI20190911A676.29265.37193.83193.8371.5471.54
CTICCTI BioPharm20190911A75.2574.7012.0424.3562.6550.34
CTLCenturyLink,20190911A7.649.364.945.404.423.96
CTLTCATALENT, IN20190911A12.958.38-0.240.348.628.03
CTMXCytomX Thera20190911A34.7522.636.838.1015.8014.53
CTOConsolidated20190911A113.6060.5950.0252.8110.577.78
CTRAContura Ener20190911A78.6956.7841.3546.9015.439.88
CTRCCentric Bran20190911A365.53107.7056.1660.5451.5447.16
CTRECARTRUST REI20190911A10.5324.82-2.15-1.0726.9725.89
CTRMCastor Marit20190911A113.6280.6453.9257.7126.7222.93
CTRNCiti Trends,20190911A66.0731.34-10.96-10.1542.3041.49
CTSCTS Corporat20190911A41.0615.327.617.897.717.43
CTSHCognizant Te20190911A2.052.430.521.031.911.40
CTSOCytosorbents20190911A55.3581.6636.5236.5345.1345.12
CTTCATCHMARK TI20190911A16.3311.178.388.692.792.48
CTVACorteva, Inc20190911A4.934.633.364.111.280.52
CTXRCitius Pharm20190911A168.78151.22119.59122.2231.6329.00
CTXSCitrix Syste20190911A3.171.550.362.521.19-0.96
CUBCubic Corpor20190911A23.848.975.275.623.703.35
CUBAHerzfeld Car20190911A39.7928.3324.6524.903.683.43
CUBECubeSmart20190911A4.372.931.652.331.280.60
CUBICUSTOMERS BA20190911A27.9914.157.098.607.065.55
CUECue Biopharm20190911A84.5558.9930.5533.2828.4425.71
CUICUI Global,20190911A509.28534.51281.57281.32252.93253.18
CULPCulp, Inc.20190911A192.9770.3354.5458.6615.7911.67
CUOContinental20190911A270.27213.39213.39213.390.000.00
CUREDirexion Dai20190911ETF6.496.401.803.894.602.51
CUROCURO Group H20190911A47.4017.829.1310.038.697.79
CUTInvesco MSCI20190911ETF22.6211.70-3.23-4.2314.9315.94
CUTRCutera, Inc.20190911A62.8634.6512.0014.0022.6520.66
CUZCousins Prop20190911A6.563.501.101.352.402.15
CVACovanta Hold20190911A15.0624.8720.9722.253.942.63
CVBFCVB Financia20190911A6.284.111.281.702.832.41
CVCOCavco Indust20190911A42.6616.597.198.649.397.94
CVCYCentral Vall20190911A251.47186.37172.17181.0414.205.33
CVECenovus Ener20190911A10.938.890.371.558.547.32
CVEOCIVEO CORPOR20190911A80.9858.9230.2532.6128.6626.31
CVETCovetrus, In20190911A20.3714.489.567.804.936.68
CVGICommercial V20190911A34.3221.794.913.5216.8818.27
CVGWCalavo Growe20190911A27.2910.152.035.518.124.64
CVICVR ENERGY,20190911A15.616.832.153.324.683.51
CVIACovia Holdin20190911A90.8854.3037.6132.7616.7021.54
CVLTCommault Sys20190911A15.076.182.662.493.523.69
CVLYCodorus Vall20190911A287.61144.64111.70115.9532.9528.69
CVMCel-Sci Corp20190911A46.6838.7623.4326.1315.3312.63
CVNACarvana Co.20190911A18.179.953.084.096.875.87
CVRChicago Rive20190911A463.81178.41101.67147.6076.7430.81
CVSCVS HEALTH C20190911A2.234.244.253.000.001.24
CVTICovenant Tra20190911A63.2232.6416.5216.3316.1216.31
CVUCPI Aerostru20190911A42.5437.1027.1529.149.957.96
CVVCVD Equipmen20190911A380.27124.94124.94124.940.000.00
CVXChevron Corp20190911A2.322.740.570.752.171.99
CVYInvesco Zack20190911ETF22.7017.3814.6415.822.741.56
CWCurtiss-Wrig20190911A19.866.278.298.63-2.02-2.35
CWBSPDR Bloombe20190911ETF2.211.431.061.110.370.32
CWBCCommunity We20190911A57.1124.3825.5625.56-1.18-1.18
CWBRCohBar, Inc.20190911A245.93128.96108.57138.1220.38-9.16
CWCOConsolidated20190911A86.4242.1032.8033.249.308.85
CWEBDirexion Dai20190911ETF20.5114.9312.9414.621.990.31
CWENClearway Ene20190911A10.896.362.493.603.872.77
CWENAClearway Ene20190911A18.489.746.737.313.012.44
CWHCamping Worl20190911A38.9723.672.3214.2621.349.41
CWISPDR MSCI AC20190911ETF3.212.553.061.34-0.501.22
CWKCushman & Wa20190911A17.709.025.016.184.012.84
CWSAdvisorShare20190911ETF43.0051.9445.2453.586.70-1.65
CWSTCasella Wast20190911A24.9116.502.996.3113.5010.19
CWTCalifornia W20190911A18.0917.920.371.1017.5516.82
CXDCChina XD Pla20190911A425.28277.48123.25123.25154.23154.23
CXOCONCHO RESOU20190911A13.586.622.323.214.303.41
CXPCOLUMBIA PRO20190911A12.926.432.852.963.583.46
CXSEWisdomTree T20190911ETF25.5513.2613.9213.56-0.65-0.30
CXWCoreCivic, I20190911A12.368.314.194.724.113.59
CYCypress Semi20190911A4.313.821.071.692.752.13
CYANCyanotech Co20190911A369.00380.19380.19380.190.000.00
CYBWisdomTree20190911ETF72.7347.8048.6348.63-0.83-0.83
CYBECyberoptics20190911A196.49161.80139.65140.6022.1521.20
CYBRCyberArk Sof20190911A21.5016.344.815.4111.5310.93
CYCCCyclacel Pha20190911A225.03197.4253.0026.79144.43170.64
CYCNCyclerion Th20190911A269.27118.6867.39100.0151.2918.67
CYDChina Yuchai20190911A110.5770.0162.3961.727.628.29
CYHCommunity He20190911A29.4818.915.025.4613.8913.44
CYRNCYREN Ltd.20190911A344.24239.54212.77212.7726.7726.77
CYRXCryoPort, In20190911A31.1616.044.426.2811.629.77
CYTKCytokinetics20190911A35.0468.273.684.3464.5963.93
CZAInvesco Zack20190911ETF7.405.580.10-1.225.496.81
CZNCCitizens & N20190911A182.8591.9450.6464.7941.3027.15
CZRCaesars Ente20190911A8.587.422.903.594.513.83
CZWICitizens Com20190911A118.40124.23123.10123.161.131.08
CZZCosan Limite20190911A9.828.210.323.077.895.14
DDominion Ene20190911A2.843.612.973.030.640.58
DACDanaos Corpo20190911A117.6283.2783.6182.40-0.340.87
DAIOData I/O Cor20190911A157.38107.9754.6754.6753.2953.29
DAKTDaktronics I20190911A15.0918.621.473.7117.1514.91
DALDelta Air Li20190911A2.482.230.710.881.511.35
DALIFirst Trust20190911ETF11.4025.8824.5424.541.341.34
DALTAnfield Capi20190911ETF44.8248.7048.7948.73-0.09-0.03
DANDana Incorpo20190911A8.6511.32-2.21-1.1513.5312.48
DARDARLING INGR20190911A9.327.20-3.15-9.3910.3516.58
DAREDare Bioscie20190911A100.64129.5684.52118.9045.0310.65
DAUDExchange-Tra20190911ETN21.66
DAXGlobal X Fun20190911ETF102.026.55166.846.55-160.290.00
DBDeutsche Ban20190911A12.168.763.824.134.944.63
DBAWXtrackers MS20190911ETF18.886.136.136.130.000.00
DBDDiebold Nixd20190911A14.9915.09-0.3510.6015.444.50
DBEFXtrackers MS20190911ETF3.122.051.631.670.420.38
DBEMXtrackers MS20190911ETF21.538.308.218.140.090.16
DBEUXtrackers MS20190911ETF3.402.88-0.551.113.431.77
DBEZXtrackers MS20190911ETF22.438.169.438.16-1.270.00
DBGRXtrackers MS20190911ETF56.3753.4034.2839.4919.1213.91
DBIDesigner Bra20190911A14.097.341.032.576.314.77
DBJPXtrackers MS20190911ETF5.132.141.142.251.00-0.12
DBLVAdvisorShare20190911ETF35.9541.8928.2927.7713.5914.12
DBMFiM DBi Manag20190911ETF18.4713.5013.5513.55-0.05-0.05
DBVTDBV Technolo20190911A33.3420.429.3310.6111.099.81
DBXDropbox, Inc20190911A5.185.774.675.281.110.50
DCARDropCar, Inc20190911A280.56197.15154.37151.2242.7845.94
DCHFExchange-Tra20190911ETN54.8427.4727.4727.470.000.00
DCIDonaldson Co20190911A8.033.600.02-0.373.583.98
DCODucommun Inc20190911A62.7536.8725.2927.8411.589.03
DCOMDime Communi20190911A26.8811.186.827.384.363.80
DCPDCP Midstrea20190911A15.977.240.972.196.275.05
DCPHDeciphera Ph20190911A28.2512.463.333.919.138.55
DDDuPont de Ne20190911A4.913.51-1.41-0.674.924.18
DDD3D Systems C20190911A15.0511.843.164.398.697.45
DDGProshares Sh20190911ETF22.9111.5011.5011.500.000.00
DDIVFirst Trust20190911ETF8.955.252.413.032.852.22
DDLSWisdomTree D20190911ETF6.786.893.923.782.973.11
DDMProShares Ul20190911ETF2.181.620.830.840.780.78
DDSDillards Inc20190911A34.6823.2413.6914.189.569.07
DDWMWisdomTree D20190911ETF15.0813.1113.1113.110.000.00
DEDeere & Comp20190911A3.642.300.340.841.961.46
DEAEasterly Gov20190911A5.295.830.601.235.234.60
DEACDiamond Eagl20190911A91.32
DECKDeckers Outd20190911A14.466.832.092.504.744.33
DEEFXtrackers FT20190911ETF20.9410.6310.6310.630.000.00
DEFInvesco Defe20190911ETF6.933.051.651.971.401.08
DEFAiShares Adap20190911ETF76.5591.5088.3191.503.190.00
DEIDouglas Emme20190911A9.458.403.373.645.034.77
DELLDell Technol20190911A8.923.001.001.312.011.70
DEMWisdomTree E20190911ETF8.588.027.957.990.080.03
DENNDENNY'S CORP20190911A10.5139.731.581.6038.1538.14
DESWisdomTree U20190911ETF6.667.731.284.726.453.01
DESPDespegar.com20190911A38.5415.492.314.1313.1811.37
DEURExchange-Tra20190911ETN5.695.124.775.050.350.07
DEUSXtrackers Ru20190911ETF16.018.148.198.19-0.05-0.05
DEWWisdomTree G20190911ETF14.7413.3912.9613.040.430.35
DFEWisdomTree E20190911ETF9.687.947.097.490.850.45
DFENDirexion Dai20190911ETF19.379.376.626.712.762.66
DFFNDIFFUSION PH20190911A170.09127.65120.49122.127.165.53
DFINDonnelley Fi20190911A34.7417.476.175.4111.3112.06
DFJWisdomTree J20190911ETF11.864.672.983.501.701.17
DFNDReality Shar20190911ETF20.2610.9610.9610.960.000.00
DFNLDavis Select20190911ETF43.6812.059.798.422.273.64
DFSDiscover Fin20190911A3.852.22-0.240.982.461.23
DFVLiPath US Tre20190911ETF65.8913.70-57.6332.8671.33-19.16
DFVSiPath US Tre20190911ETF143.28
DGDollar Gener20190911A3.511.760.580.671.181.09
DGAZVelocityShar20190911ETN16.579.155.034.854.124.30
DGBPExchange-Tra20190911ETN17.1423.0916.1520.686.942.41
DGICADonegal Grou20190911A54.8121.5517.4018.004.153.55
DGICBDonegal Grou20190911A1485.71
DGIIDigi Interna20190911A38.9627.7010.5111.2417.1916.46
DGLDVelocityShar20190911ETF4.7713.5111.5811.571.921.94
DGLYDigital Ally20190911A141.8498.4674.3779.1124.0919.35
DGPDB Gold Doub20190911ETN53.8726.1119.1720.326.945.79
DGREWisdomTree T20190911ETF35.5519.0117.0718.511.950.51
DGROiShares Core20190911ETF2.572.411.512.180.900.23
DGRSWisdomTree T20190911ETF16.997.996.716.561.281.44
DGRWWisdomTree T20190911ETF3.132.511.742.150.780.37
DGSWisdomTree E20190911ETF9.926.326.116.100.210.22
DGTSPDR Global20190911ETF50.3869.4753.0756.4616.4013.02
DGXQuest Diagno20190911A5.272.220.680.981.531.24
DGZDB Gold Shor20190911ETN65.25106.7976.7078.9730.0827.81
DHID.R. Horton20190911A3.213.512.622.730.890.79
DHILDiamond Hill20190911A99.5737.1522.8321.9314.3215.22
DHRDanaher Corp20190911A3.651.470.060.491.410.98
DHSWisdomTree U20190911ETF6.124.174.564.01-0.390.15
DHTDHT HOLDINGS20190911A18.4613.569.6410.423.923.13
DHXDHI Group, I20190911A32.3426.313.284.6123.0321.71
DIASPDR Dow Jon20190911ETF0.850.700.450.370.250.33
DIALColumbia Div20190911ETF12.2611.3511.2911.290.050.05
DIGProShares Ul20190911ETF7.955.304.261.451.043.86
DIMWisdomTree I20190911ETF11.1322.4329.2829.33-6.85-6.91
DINDine Brands20190911A19.648.341.281.597.076.75
DINTDavis Select20190911ETF38.1323.6120.7523.152.860.46
DIODDiodes Inc20190911A17.328.784.475.314.313.49
DISThe Walt Dis20190911A1.491.540.170.601.370.95
DISCADiscovery, I20190911A3.914.672.032.252.642.42
DISCBDiscovery, I20190911A
DISCKDiscovery, I20190911A3.924.160.160.334.003.84
DISHDISH Network20190911A4.944.482.141.972.342.51
DITAMCON Distri20190911A533.98417.44417.44417.440.000.00
DIVGlobal X Sup20190911ETF6.5410.130.99-2.759.1412.88
DIVAAGFiQ Hedged20190911ETF46.5726.4126.4126.410.000.00
DIVBiShares U.S.20190911ETF5.753.642.453.511.190.13
DIVCC-Tracks Exc20190911ETN142.45
DIVOAmplify CWP20190911ETF37.6714.5014.5014.500.000.00
DIVYReality Shar20190911ETF114.3047.5153.6356.11-6.12-8.60
DJCIETRACS Linke20190911ETN55.5944.2844.7344.82-0.44-0.53
DJCODaily Journa20190911A170.40103.06101.19100.901.280.94
DJDInvesco Dow20190911ETF7.677.336.275.021.052.31
DJPiPath Bloomb20190911ETN5.074.794.714.750.090.04
DJPYExchange-Tra20190911ETN14.034.40-4.40-4.408.818.81
DKDelek US Hol20190911A14.8516.101.312.8714.7813.22
DKLDELEK LOGIST20190911A110.7658.9420.0942.7338.8516.22
DKSDick's Sport20190911A9.427.762.344.625.423.15
DLADelta Appare20190911A168.0971.1557.1460.1714.0110.98
DLBDolby Labora20190911A11.076.023.082.712.963.33
DLBRVelocityShar20190911ETN156.1396.1696.1696.160.000.00
DLHCDLH Holdings20190911A649.96434.08164.27285.75269.80148.33
DLNWisdomTree U20190911ETF2.852.561.701.780.860.78
DLNGDYNAGAS LNG20190911A167.32116.8765.1766.1551.7050.72
DLPHDelphi Techn20190911A24.7515.494.749.0510.756.45
DLPNDolphin Ente20190911A405.56417.05363.76371.6753.2945.39
DLRDigital Real20190911A5.209.333.323.406.015.93
DLSWisdomTree I20190911ETF5.466.147.657.65-1.51-1.52
DLTHDuluth Holdi20190911A30.4017.654.305.1213.3512.53
DLTRDollar Tree20190911A4.684.132.242.451.881.68
DLXDeluxe Corpo20190911A17.118.342.943.855.404.49
DMACDiaMedica Th20190911A156.4192.5069.5069.5023.0023.00
DMDVAAM S& P Dev20190911ETF130.51
DMLPDorchester M20190911A153.4787.0381.0277.196.019.84
DMPIDelMar Pharm20190911A144.93134.29103.17104.2031.1230.09
DMRCDigimarc Cor20190911A92.5941.4926.8529.6614.6411.83
DMREDeltaShares20190911ETF66.47
DMRIDeltaShares20190911ETF125.488.728.728.720.000.00
DMRLDeltaShares20190911ETF44.3933.9733.1033.450.860.52
DMRMDeltaShares20190911ETF120.1721.06-11.3214.7532.386.31
DMRSDeltaShares20190911ETF106.2071.6263.6456.837.9814.78
DMTKDermTech, In20190911A325.51185.92147.27150.5738.6535.35
DNJRGolden Bull20190911A393.76253.73168.55223.1085.1830.61
DNKNDunkin' Bran20190911A9.234.680.901.603.783.08
DNLWisdomTree G20190911ETF26.9514.5114.5114.510.000.00
DNLIDenali Thera20190911A57.7231.1014.0916.8817.0114.22
DNNDenison Mine20190911A50.4371.8627.3627.6644.5044.20
DNOWNOW INC.20190911A10.227.33-0.211.127.546.21
DNRDenbury Reso20190911A75.0461.6431.8234.5429.8127.08
DODiamond Offs20190911A14.0214.544.976.889.587.66
DOCPHYSICIANS R20190911A6.108.642.186.036.472.63
DOCUDocuSign, In20190911A8.296.193.464.012.732.18
DOGProShares Sh20190911ETF1.921.670.720.630.951.04
DOGSArrow Dogs o20190911ETF52.82
DOGZDogness (Int20190911A322.57122.4790.6298.9831.8523.49
DOLWisdomTree I20190911ETF8.5320.599.997.9210.6012.67
DOMODomo, Inc. C20190911A25.9120.053.967.0016.0913.05
DONWisdomTree U20190911ETF3.702.245.284.84-3.03-2.60
DOOWisdomTree i20190911ETF7.063.962.402.631.561.34
DOOOBRP Inc. Com20190911A25.6929.9619.9710.539.9919.43
DOORMASONITE INT20190911A30.9916.6910.4011.426.295.26
DORMDorman Produ20190911A31.9921.256.197.6915.0613.56
DOVDover Corpor20190911A5.223.273.971.51-0.701.77
DOWDow Inc.20190911A5.309.487.657.211.832.26
DOXAmdocs Limit20190911A4.908.011.581.856.426.16
DPHCDiamondPeak20190911A111.73
DPSTDirexion Dai20190911ETF28.7733.1330.2231.492.921.64
DPWDPW Holdings20190911A92.3876.3955.6459.3220.7517.07
DPZDomino's Piz20190911A12.005.181.341.833.853.35
DRADDigirad Corp20190911A187.22102.7338.2062.0364.5340.70
DREDuke Realty20190911A3.312.560.240.312.332.25
DRHDiamondRock20190911A10.046.973.273.163.703.81
DRIDarden Resta20190911A5.135.400.922.964.492.44
DRIODarioHealth20190911A635.18413.95311.93368.57102.0145.38
DRIPDirexion Dai20190911ETF27.4020.6210.9210.959.709.68
DRIVGlobal X Aut20190911ETF35.7666.1147.4547.8818.6618.23
DRNDirexion Dai20190911ETF69.7531.6213.8315.0117.7816.61
DRNADicerna Phar20190911A29.3822.8111.6711.2311.1411.58
DRQDril-Quip, I20190911A31.2515.070.892.1114.1812.96
DRRMarket Vecto20190911ETN373.90
DRRXDurect Corp20190911A61.7757.9918.7519.6139.2438.38
DRSKAptus Define20190911ETF8.945.224.365.100.860.12
DRVDirexion Dai20190911ETF43.0642.2225.8528.3116.3713.92
DRWWisdomTree G20190911ETF21.6614.2614.3414.26-0.080.00
DSDrive Shack20190911A41.2343.8314.4118.0329.4225.80
DSEDuff & Phelp20190911A30.9977.4834.5735.3542.9242.14
DSGXDescartes Sy20190911A15.928.082.242.725.845.36
DSIiShares MSCI20190911ETF3.572.652.521.990.130.66
DSKEDaseke, Inc.20190911A61.6249.487.7117.9041.7731.58
DSLVVelocityShar20190911ETF12.847.334.904.842.422.49
DSPGDSP Group In20190911A48.7231.0810.8611.5920.2319.49
DSSDocument Sec20190911A125.12102.50-5.42-5.98107.92108.48
DSSIDiamond S Sh20190911A68.5134.0216.0019.9318.0214.10
DSTLDistillate U20190911ETF15.8522.6311.0711.0711.5611.56
DSWLDeswell Indu20190911A954.90897.56887.95887.949.619.62
DSXDiana Shippi20190911A37.7229.629.2412.9020.3816.73
DTDynatrace, I20190911A34.4721.3113.3415.787.975.53
DTDWisdomTree U20190911ETF6.493.463.403.490.06-0.03
DTEDTE Energy C20190911A5.832.700.690.932.011.77
DTEADAVIDsTEA In20190911A172.37135.67122.45122.7113.2212.96
DTECALPS Disrupt20190911ETF24.0919.0718.0018.361.060.71
DTHWisdomTree I20190911ETF7.297.017.757.81-0.74-0.80
DTILPrecision Bi20190911A115.7068.8236.4445.4632.3823.36
DTNWisdomTree U20190911ETF4.806.066.925.95-0.860.11
DTODB Crude Oil20190911ETN285.98176.51153.22165.4323.2911.08
DTSSDatasea Inc.20190911A253.76262.52224.59224.5637.9337.96
DTULiPath US Tre20190911ETF53.5329.5729.5729.570.000.00
DTUSiPath US Tre20190911ETF102.00
DTYLiPath US Tre20190911ETF14.6135.7431.0935.744.640.00
DUGProShares Ul20190911ETF11.119.15-1.171.8510.327.30
DUKDuke Energy20190911A2.763.741.771.711.972.03
DURAVanEck Vecto20190911ETF14.1515.5615.5615.560.000.00
DUSADavis Select20190911ETF37.2514.5014.4714.500.030.00
DUSLDirexion Dai20190911ETF26.9414.425.495.948.938.48
DUSTDirexion Dai20190911ETF13.1611.304.735.656.575.65
DVADaVita Inc.20190911A5.753.640.481.493.162.14
DVAXDynavax Tech20190911A22.8722.833.975.7018.8617.13
DVDDover Motors20190911A181.64157.10156.00156.001.101.10
DVLUFirst Trust20190911ETF14.5013.857.097.616.766.24
DVNDevon Energy20190911A4.516.401.451.744.964.67
DVOLFirst Trust20190911ETF19.2312.227.727.924.504.30
DVPDeep Value E20190911ETF9.847.697.076.880.630.82
DVYiShares Sele20190911ETF2.561.721.601.400.120.32
DVYAiShares Asia20190911ETF65.93152.64152.12152.120.520.52
DVYEiShares Emer20190911ETF14.275.795.555.680.230.11
DWASInvesco DWA20190911ETF7.019.788.3910.211.38-0.43
DWATArrow Invest20190911ETF116.73
DWCRArrow DWA Co20190911ETF431.31
DWFISPDR Dorsey20190911ETF8.2220.8120.8020.800.010.01
DWLDDavis Select20190911ETF30.1421.5916.5621.595.030.00
DWMWisdomTree I20190911ETF8.485.034.614.820.420.21
DWMCAdvisorShare20190911ETF156.03107.5990.3284.6417.2822.96
DWMFWisdomTree I20190911ETF21.946.946.946.940.000.00
DWPPFirst Trust20190911ETF27.3230.0528.4928.471.561.58
DWSHAdvisorShare20190911ETF29.9422.2714.5114.907.767.37
DWSNDawson Geoph20190911A142.5585.1544.8548.0040.3037.15
DWXSPDR S&P Int20190911ETF7.733.712.460.981.252.73
DXDynex Capita20190911A10.566.371.972.414.403.96
DXCDXC Technolo20190911A6.555.291.522.733.772.57
DXCMDexCom, Inc.20190911A13.8010.224.705.485.524.74
DXDProShares Ul20190911ETF3.933.761.501.492.262.27
DXGEWisdomTree G20190911ETF35.8234.5732.8032.801.771.77
DXJWisdomTree J20190911ETF2.011.730.520.691.221.04
DXJSWisdomTree J20190911ETF56.4715.1213.1712.491.952.63
DXLGDestination20190911A145.7497.1649.8328.5847.3468.58
DXPEDXP Enterpri20190911A75.4834.7821.0826.4113.708.37
DXYNDixie Group20190911A311.28240.85177.35199.5063.5141.35
DYDycom Indust20190911A26.618.323.734.144.594.18
DYAIDyadic Inter20190911A72.1642.9220.3121.5422.6121.38
DYLSWisdomTree D20190911ETF13.435.725.435.430.290.29
DYNFBlackRock U.20190911ETF17.059.968.158.141.801.81
DYNTDynatronics20190911A889.84313.33295.57295.5717.7617.76
DZKDirexion Dai20190911ETF25.879.154.913.674.245.48
DZSIDASAN Zhone20190911A67.4333.422.256.7531.1826.67
DZZDB Gold Doub20190911ETN84.0148.3827.5430.2520.8418.13
EAElectronic A20190911A4.203.310.930.812.392.51
EAFGrafTech Int20190911A12.327.932.472.975.464.97
EAGGiShares ESG20190911ETF8.294.684.394.380.300.30
EARNELLINGTON RE20190911A36.1621.90-1.460.4023.3521.50
EARSAuris Medica20190911A114.2693.3981.4086.6211.996.77
EASGXtrackers MS20190911ETF29.2128.2228.2228.220.000.00
EASIAmplify EASI20190911ETF19.3812.2612.2012.320.06-0.06
EASTEASTSIDE DIS20190911A163.8765.5629.6531.9735.9233.59
EATBrinker Inte20190911A13.2710.154.754.835.405.31
EBEventbrite,20190911A24.6213.876.329.687.554.19
EBAYeBay Inc20190911A2.615.620.453.105.172.52
EBFEnnis, Inc.20190911A28.0813.667.087.016.596.65
EBIXEbix Inc20190911A28.7116.5910.8111.365.785.23
EBIZGlobal X E-c20190911ETF27.3314.6418.3818.38-3.74-3.74
EBMTEagle Bancor20190911A383.64108.10108.10108.100.000.00
EBNDSPDR Bloombe20190911ETF11.976.205.935.970.270.22
EBSEmergent Bio20190911A27.2315.156.248.228.916.93
EBSBMeridian Ban20190911A39.9518.3415.2215.893.132.45
EBTCEnterprise B20190911A136.2173.3048.3965.0724.918.24
ECHiShares MSCI20190911ETF19.1323.9820.7320.913.253.08
ECHOEcho Global20190911A22.4915.122.024.4613.1010.67
ECLEcolab, Inc.20190911A4.662.930.550.712.372.22
ECLNFirst Trust20190911ETF23.24261.75261.75261.750.000.00
ECNSiShares MSCI20190911ETF52.2317.4117.4117.410.000.00
ECOLUS Ecology,20190911A38.1818.8514.9814.123.874.73
ECOMCHANNELADVIS20190911A41.0025.4311.5012.4713.9312.96
ECONColumbia Eme20190911ETF17.728.567.717.960.850.60
ECORelectroCore,20190911A176.72139.9088.5688.7251.3451.18
ECOWPacer Emergi20190911ETF64.8414.8815.7314.28-0.840.60
ECPGEncore Capit20190911A28.427.890.661.457.236.44
ECTECA Marcellu20190911A80.0358.688.838.8349.8549.85
EDConsolidated20190911A4.393.660.881.052.782.61
EDCDirexion Dai20190911ETF5.516.574.654.461.922.12
EDENiShares MSCI20190911ETF21.8211.016.607.014.404.00
EDITEditas Medic20190911A23.1420.678.898.5411.7812.14
EDIVSPDR S&P Eme20190911ETF20.9028.9032.5926.94-3.691.97
EDNTEdison Natio20190911A249.58195.27172.79175.5222.4819.75
EDOGALPS Emergin20190911ETF30.0816.3116.3116.310.000.00
EDOWFirst Trust20190911ETF15.829.128.029.061.100.07
EDRYEuroDry Ltd.20190911A608.26162.16161.68161.680.480.48
EDSAEdesa Biotec20190911A238.12210.81198.20194.2212.6116.59
EDUCEducational20190911A235.30115.81101.45103.0314.3612.79
EDVVanguard Wor20190911ETF8.704.754.334.130.430.62
EDZDirexion Dai20190911ETF4.473.250.230.293.022.96
EEEl Paso Elec20190911A4.992.572.162.240.410.33
EEFTEuronet Worl20190911A17.676.712.143.134.563.58
EEHELEMENTS Lin20190911ETN389.68
EELVInvesco S&P20190911ETF39.6015.7215.6815.680.040.04
EEMiShares MSCI20190911ETF2.402.641.261.411.381.23
EEMAiShares MSCI20190911ETF18.446.035.135.180.900.85
EEMDAAM S&P Emer20190911ETF124.5484.8884.8884.880.000.00
EEMOInvesco S&P20190911ETF82.1387.2987.2987.290.000.00
EEMSiShares MSCI20190911ETF24.8817.3315.9315.911.401.42
EEMViShares Edge20190911ETF3.151.971.541.590.430.38
EEMXSPDR MSCI Em20190911ETF34.0123.8119.4319.434.394.39
EESWisdomTree U20190911ETF8.868.117.647.690.470.42
EETProShares Ul20190911ETF77.2441.03-5.85-1.7046.8842.73
EEVProShares Tr20190911ETF6.345.834.494.631.341.19
EEXEmerald Hold20190911A23.3511.875.406.386.485.49
EFAiShares MSCI20190911ETF1.541.761.211.360.550.40
EFADProShares MS20190911ETF10.45241.9612.9413.25229.02228.71
EFASGlobal X MSC20190911ETF46.6645.0344.8345.030.200.00
EFAViShares Edge20190911ETF1.491.801.411.510.380.29
EFAXSPDR MSCI EA20190911ETF35.9226.1325.7724.700.361.43
EFCEllington Fi20190911A10.656.473.083.483.392.98
EFGiShares MSCI20190911ETF5.813.962.872.711.091.25
EFNLiShares MSCI20190911ETF43.9934.6031.1231.123.483.48
EFOProShares Ul20190911ETF111.6961.4353.8553.857.577.57
EFOIEnergy Focus20190911A135.44158.72169.80169.51-11.08-10.78
EFSCEnterprise F20190911A22.6910.226.187.104.043.12
EFUProShares Tr20190911ETF64.9438.2138.2138.210.000.00
EFViShares MSCI20190911ETF2.361.591.171.280.420.30
EFXEquifax, Inc20190911A8.084.590.901.683.692.91
EFZProShares Tr20190911ETF6.387.797.577.570.210.21
EGANeGain Corpor20190911A29.8113.634.433.419.2010.22
EGBNEagle Bancor20190911A23.5111.155.717.185.443.97
EGHT8x8, Inc. Co20190911A13.5212.818.367.944.454.87
EGLEEagle Bulk S20190911A42.1625.10-2.706.7127.8018.47
EGOEldorado Gol20190911A11.8711.881.031.9610.879.94
EGOVNIC Inc20190911A12.6012.084.925.827.166.27
EGPEastGroup Pr20190911A14.035.421.261.484.163.94
EGPTVanEck Vecto20190911ETF128.24106.9154.1395.1852.7811.73
EGRXEagle Pharma20190911A57.1123.8413.2713.3410.5710.50
EGYVaalco Energ20190911A75.0540.4033.4725.736.9314.67
EHCEncompass He20190911A15.106.222.423.753.802.48
EHTHeHealth, Inc20190911A23.9115.183.653.6511.5311.53
EIDOiShares MSCI20190911ETF4.224.130.970.733.163.40
EIGEmployers Ho20190911A34.6615.5210.3010.515.235.01
EIGIEndurance In20190911A35.9922.1011.1512.8010.949.29
EIGREiger BioPha20190911A50.7427.3111.4512.4915.8614.83
EIRLiShares MSCI20190911ETF17.7327.7528.3228.05-0.57-0.30
EISiShares MSCI20190911ETF24.4619.7815.9125.943.87-6.16
EIXEdison Inter20190911A3.982.790.390.602.402.19
EJULInnovator MS20190911ETF33.4717.1912.4711.524.725.66
EKARIdeanomics N20190911ETF73.4220.4920.4920.490.000.00
EKSOEkso Bionics20190911A129.47134.5091.80100.1342.7034.37
ELThe Estee La20190911A5.082.780.580.872.201.92
ELANElanco Anima20190911A11.146.812.151.984.664.83
ELDWisdomTree E20190911ETF37.4730.6229.4529.541.171.07
ELFe.l.f. Beaut20190911A19.4215.385.483.019.9312.39
ELGXEndologix In20190911A60.8134.7013.7517.7120.9516.99
ELLOEllomay Capi20190911A186.36110.0463.9363.9346.1146.11
ELMDElectromed,20190911A194.6373.0662.9364.1810.128.87
ELOXEloxx Pharma20190911A148.7979.3234.9238.1344.4041.19
ELSEquity Lifes20190911A11.045.291.271.624.033.68
ELSEElectro-Sens20190911A483.1240.0340.0340.030.000.00
ELTKEltek Ltd20190911A133.9386.0248.7751.0137.2535.00
ELVTElevate Cred20190911A57.0826.878.9710.5317.9016.36
ELYCallaway Gol20190911A7.755.103.604.271.500.83
EMAGVanEck Vecto20190911ETF196.11194.76194.76194.760.000.00
EMANeMagin Corpo20190911A499.48284.2257.0782.60227.15201.62
EMBiShares J.P.20190911ETF0.900.960.500.630.460.33
EMBHiShares Inte20190911ETF39.4533.9533.9533.950.000.00
EMCBWisdomTree E20190911ETF131.5855.7055.7055.700.000.00
EMCFEmclaire Fin20190911A609.87288.22288.22288.220.000.00
EMCGWisdomTree E20190911ETF57.8038.7238.1838.180.550.55
EMDVProShares MS20190911ETF40.3225.6425.6425.640.000.00
EMEEMCOR Group,20190911A18.026.212.523.413.702.80
EMFMGlobal X MSC20190911ETF36.0512.2312.2312.230.000.00
EMGFiShares Edge20190911ETF24.9115.4411.8212.463.622.98
EMHYiShares J.P.20190911ETF9.054.544.254.210.290.33
EMIFiShares Emer20190911ETF96.6869.1369.1369.130.000.00
EMIHXtrackers Em20190911ETF103.960.010.010.010.000.00
EMKREmcore Corp20190911A67.77104.24-2.504.12106.75100.12
EMLEastern Comp20190911A193.57128.31115.46121.5712.856.73
EMLCVanEck Vecto20190911ETF3.090.540.260.230.280.30
EMLPFirst Trust20190911ETF4.074.732.361.932.382.81
EMMFWisdomTree E20190911ETF93.1224.8924.8924.890.000.00
EMMSEmmis Commun20190911A158.6265.5153.2959.4212.226.09
EMNEastman Chem20190911A7.107.033.463.873.573.16
EMPEntergy Miss20190911A51.8062.2559.0259.233.223.01
EMQQEMQQ The Eme20190911ETF16.4512.869.0012.723.860.15
EMREmerson Elec20190911A2.902.800.450.892.351.91
EMSGXtrackers MS20190911ETF30.440.00
EMSHProShares Sh20190911ETF63.567.01-94.897.01101.900.00
EMTLSPDR DoubleL20190911ETF21.098.058.058.050.000.00
EMTYProShares De20190911ETF8.0651.1650.2850.720.880.44
EMXEMX Royalty20190911A162.61144.0582.0588.9662.0155.09
EMXCiShares MSCI20190911ETF26.045.175.175.170.000.00
ENBEnbridge, In20190911A2.944.231.101.023.133.21
ENBLENABLE MIDST20190911A14.7011.007.816.483.194.52
ENDPEndo Interna20190911A25.1223.797.199.7116.5814.08
ENFRAlerian Ener20190911ETF44.6213.21-7.736.1920.947.02
ENGENGlobal Cor20190911A216.54194.0946.1847.20147.91146.89
ENLCENLINK MIDST20190911A12.879.984.034.465.965.52
ENLVEnlivex Ther20190911A178.82110.4974.9774.9235.5235.57
ENOBEnochian Bio20190911A289.49134.21111.89117.2322.3216.99
ENORiShares MSCI20190911ETF14.3110.31-11.77-9.6722.0819.98
ENPHEnphase Ener20190911A12.719.663.784.305.875.35
ENREnergizer Ho20190911A8.145.250.121.615.133.64
ENSEnerSys, Inc20190911A21.7213.591.032.3912.5611.20
ENSGThe Ensign G20190911A25.8410.711.342.439.378.28
ENSVEnservco Cor20190911A370.75327.96307.29313.4321.2514.61
ENTGlobal Eagle20190911A162.11101.6480.2582.5321.3919.11
ENTAEnanta Pharm20190911A54.5524.2813.9617.2710.326.07
ENTGEntegris Inc20190911A10.604.451.992.172.472.28
ENTRERShares Ent20190911ETF26.7915.5214.6014.600.920.92
ENTXEntera Bio L20190911A792.92428.11265.68422.68162.435.43
ENVENVESTNET, I20190911A15.847.412.943.084.474.34
ENVAEnova Intern20190911A26.7117.993.374.2614.6213.74
ENZEnzo Biochem20190911A74.1039.9722.5124.2717.4615.71
ENZLiShares Trus20190911ETF28.4419.1318.0918.831.040.30
EOGEOG Resource20190911A8.966.491.572.234.924.26
EOLSEvolus, Inc.20190911A58.5637.8918.1625.7119.7312.17
EPAMEPAM SYSTEMS20190911A19.128.653.444.785.213.87
EPAYBottomline T20190911A19.268.454.044.224.414.23
EPCEdgewell Per20190911A13.7510.803.956.076.854.73
EPDEnterprise P20190911A3.633.341.562.191.781.15
EPHEiShares MSCI20190911ETF10.526.954.265.082.691.87
EPIWisdomTree I20190911ETF4.355.062.112.492.962.59
EPIXESSA Pharma20190911A439.85307.57140.91140.91166.66166.66
EPMEvolution Pe20190911A40.3125.4515.6218.259.837.20
EPOLiShares MSCI20190911ETF5.674.127.883.45-3.760.67
EPPiShares MSCI20190911ETF2.202.811.622.651.200.16
EPREPR Properti20190911A11.455.10-1.09-0.696.195.79
EPRFInnovator S&20190911ETF31.6228.820.0710.2528.7518.57
EPRTEssential Pr20190911A14.7711.757.898.413.863.33
EPSWisdomTree U20190911ETF6.554.823.023.401.801.41
EPSNEpsilon Ener20190911A911.02466.78477.48477.48-10.69-10.69
EPUiShares MSCI20190911ETF19.5811.389.3410.712.040.67
EPVProShares Ul20190911ETF24.7811.144.615.826.525.32
EPZMEpizyme, Inc20190911A25.5420.846.488.2914.3612.57
EQEquillium, I20190911A644.0927.4028.0528.05-0.65-0.65
EQALInvesco Russ20190911ETF7.026.834.615.532.211.29
EQBKEquity Bancs20190911A54.6233.3712.4512.3520.9221.02
EQCEquity Commo20190911A5.912.931.021.421.911.51
EQHEquitable Ho20190911A5.233.690.590.893.102.83
EQIXEquinix, Inc20190911A9.984.921.371.863.553.05
EQLALPS Equal S20190911ETF8.974.904.964.97-0.06-0.07
EQMEQM Midstrea20190911A14.936.991.852.375.144.61
EQREquity Resid20190911A4.472.870.631.032.231.84
EQRRProShares Eq20190911ETF14.006.736.196.190.540.54
EQSEquus Total20190911A652.08585.03585.03585.030.000.00
EQTEQT CORP20190911A9.609.191.902.587.296.62
EQWLInvesco S&P20190911ETF15.337.042.473.934.563.11
ERAERA GROUP IN20190911A72.3930.7611.0714.1019.6816.66
ERFEnerplus Cor20190911A14.1613.530.081.2813.4512.26
ERIEldorado Res20190911A12.737.791.974.345.833.46
ERIEErie Indemni20190911A47.4419.957.009.7112.8810.27
ERIIEnergy Recov20190911A28.4634.7414.3314.1720.5720.73
ERMEquityCompas20190911ETF51.9136.1236.8136.81-0.69-0.69
EROSEROS INTERNA20190911A44.3836.8915.0917.5221.7919.36
ERSXERShares Non20190911ETF60.00
ERUSiShares MSCI20190911ETF5.614.070.54-0.433.534.51
ERXDirexion Dai20190911ETF6.016.97-2.291.169.275.82
ERYDirexion Dai20190911ETF6.764.07-0.10-0.294.184.36
ESEversource E20190911A3.613.391.251.382.132.01
ESBKElmira Savin20190911A136.9559.362.752.7556.6256.62
ESCAEscalade Inc20190911A177.54115.9770.1675.5745.8140.39
ESEESCO Technol20190911A33.8016.159.8811.356.274.80
ESEAEuroseas Ltd20190911A627.69503.43503.71503.77-0.28-0.34
ESGFlexShares T20190911ETF5.178.767.978.740.790.02
ESGDiShares Trus20190911ETF5.124.562.513.122.051.44
ESGEiShares, Inc20190911ETF12.367.356.606.570.750.78
ESGGFlexShares S20190911ETF35.9614.51-61.744.9576.259.57
ESGNColumbia Sus20190911ETF101.0736.85119.60119.60-82.75-82.75
ESGREnstar Group20190911A47.7329.3323.1123.856.225.48
ESGSColumbia Sus20190911ETF49.2383.6482.5782.531.071.12
ESGUiShares Trus20190911ETF6.249.198.388.490.800.70
ESGVVanguard ESG20190911ETF9.7411.6910.0310.671.661.02
ESIElement Solu20190911A9.9713.779.789.844.043.97
ESLTElbit System20190911A39.2128.7723.1026.195.672.58
ESMLiShares ESG20190911ETF28.1625.4224.1924.331.231.09
ESNTEssent Group20190911A12.986.282.513.753.762.53
ESPEspey Mfg. &20190911A315.29183.77183.51183.510.260.26
ESPOVanEck Vecto20190911ETF24.5716.65-3.2913.2319.953.43
ESPREsperion The20190911A42.5123.5812.2213.0111.3610.57
ESQEsquire Fina20190911A423.70196.31201.36201.37-5.06-5.06
ESRTEMPIRE STATE20190911A7.166.253.182.263.073.99
ESSEssex Proper20190911A13.815.591.702.113.893.48
ESSAESSA Bancorp20190911A91.1559.9547.6848.6612.2711.29
ESTAEstablishmen20190911A149.4959.8247.1049.8912.729.93
ESTCElastic N.V.20190911A16.1610.005.726.064.283.93
ESTEEarthstone E20190911A113.7150.1423.8625.7626.2824.38
ESXBCommunity Ba20190911A189.76146.79113.30123.1833.5023.61
ETEnergy Trans20190911A7.176.253.624.062.632.19
ETFCE*Trade Fina20190911A2.963.49-0.020.553.512.94
ETHEthan Allen20190911A17.608.433.134.295.304.14
ETHOETF Managers20190911ETF25.6657.3172.8281.94-15.52-24.63
ETMEntercom Com20190911A27.2622.4811.4411.3411.0411.13
ETNEaton Corpor20190911A4.4610.988.929.212.061.76
ETONEton Pharmac20190911A111.96125.9444.5147.1381.4378.81
ETREntergy Corp20190911A5.373.740.781.122.952.61
ETRNEquitrans Mi20190911A9.689.333.114.576.224.76
ETSYEtsy, Inc.20190911A7.417.461.291.476.175.99
ETTXEntasis Ther20190911A424.26300.10213.90262.9486.2037.16
EUDGWisdomTree E20190911ETF29.5514.7214.7214.720.000.00
EUDVProShares MS20190911ETF17.1754.3456.2455.67-1.89-1.32
EUFNiShares MSCI20190911ETF5.714.782.782.831.991.94
EUMProShares Tr20190911ETF5.325.632.522.983.122.66
EUMFWisdomTree E20190911ETF124.5725.0114.3525.0110.650.00
EUMViShares Edge20190911ETF19.3449.3049.3049.300.000.00
EURLDirexion Dai20190911ETF23.356.882.412.364.474.52
EURNEURONAV NV20190911A13.2211.799.799.842.011.95
EUSAiShares MSCI20190911ETF5.993.072.702.700.370.37
EUSCWisdomTree E20190911ETF22.024.854.154.460.700.39
EVEaton Vance20190911A7.872.990.900.992.092.00
EVAEnviva Partn20190911A51.5320.8919.0917.621.803.27
EVBGEverbridge,20190911A29.8815.94-10.44-3.3426.3819.28
EVBNEvans Bancor20190911A255.48119.58103.57111.6516.017.94
EVCEntravision20190911A33.9630.474.105.8126.3724.67
EVEREverQuote, I20190911A57.9235.2423.4617.7111.7817.53
EVFMEvofem Biosc20190911A90.7276.9233.6536.0243.2740.90
EVGNEVOGENE LTD.20190911A75.31175.05178.51178.51-3.46-3.46
EVHEvolent Heal20190911A21.4614.166.427.557.746.62
EVIEVI Industri20190911A158.9286.5576.5880.949.975.61
EVKEver-Glory I20190911A916.28674.55655.01655.0119.5419.54
EVLOEvelo Biosci20190911A311.67118.1851.7159.3866.4758.80
EVOKEvoke Pharma20190911A124.16299.97402.93259.45-102.9640.52
EVOLEvolving Sys20190911A595.96308.03306.94310.031.10-2.00
EVOPEVO Payments20190911A26.7025.344.206.4421.1418.90
EVREvercore Inc20190911A13.746.753.453.643.313.11
EVRGEvergy, Inc.20190911A4.5110.000.420.489.589.52
EVRIEveri Holdin20190911A24.8314.427.198.507.235.92
EVSIEnvision Sol20190911A294.18207.22140.21139.4667.0167.76
EVTCEVERTEC, INC20190911A19.5510.022.563.667.466.36
EVXVanEck Vecto20190911ETF99.688.7734.4634.31-25.70-25.55
EWEdwards Life20190911A8.393.690.821.212.882.49
EWAiShares MSCI20190911ETF4.483.531.741.661.791.87
EWBCEast-West Ba20190911A12.9014.883.6712.5111.212.37
EWCiShares MSCI20190911ETF3.555.13-1.623.696.761.45
EWCOInvesco Exch20190911ETF19.3110.3610.3610.360.000.00
EWDiShares MSCI20190911ETF3.423.641.271.832.371.81
EWGiShares MSCI20190911ETF3.683.201.021.142.182.06
EWGSiShares MSCI20190911ETF21.131.991.991.990.000.00
EWHiShares MSCI20190911ETF4.175.273.684.011.591.26
EWIiShares MSCI20190911ETF3.654.002.592.921.411.09
EWJiShares MSCI20190911ETF1.791.710.841.000.880.71
EWJEiShares MSCI20190911ETF11.9141.5441.5441.540.000.00
EWJViShares MSCI20190911ETF12.5832.2132.2132.210.000.00
EWKiShares MSCI20190911ETF18.8210.359.499.520.860.83
EWLiShares MSCI20190911ETF2.642.060.480.701.591.36
EWMiShares MSCI20190911ETF4.509.298.288.681.040.72
EWMCInvesco S&P20190911ETF12.166.034.284.531.741.50
EWNiShares MSCI20190911ETF3.242.951.421.671.531.28
EWOiShares MSCI20190911ETF21.566.586.396.500.200.08
EWPiShares MSCI20190911ETF3.662.710.680.832.031.88
EWQiShares MSCI20190911ETF3.323.040.800.902.242.14
EWREInvesco S&P20190911ETF13.045.055.045.050.010.00
EWSiShares MSCI20190911ETF4.2714.5913.0813.201.731.39
EWSCInvesco S&P20190911ETF52.56111.94163.85142.70-51.91-30.75
EWTiShares MSCI20190911ETF2.782.220.830.851.391.37
EWUiShares MSCI20190911ETF3.202.633.692.10-1.060.54
EWUSiShares MSCI20190911ETF77.4351.3949.8849.881.511.51
EWVProShares Tr20190911ETF19.3623.365.717.4717.6415.89
EWWiShares MSCI20190911ETF2.612.961.611.321.351.64
EWXSPDR S&P Eme20190911ETF15.558.678.318.580.360.09
EWYiShares MSCI20190911ETF1.782.130.780.961.361.18
EWZiShares MSCI20190911ETF2.354.332.963.091.371.25
EWZSiShares MSCI20190911ETF30.9221.8420.5520.971.290.87
EXASExact Scienc20190911A12.157.362.062.825.304.53
EXCExelon Corpo20190911A2.322.150.871.171.280.98
EXELExelixis Inc20190911A7.588.134.705.393.422.74
EXFOEXFO INC.20190911A224.16205.17112.25132.5892.9272.59
EXIiShares Glob20190911ETF13.3224.1923.7723.820.420.37
EXKEndeavour Si20190911A39.2733.3114.5816.1818.7317.13
EXLSExlService H20190911A37.3015.275.886.659.388.62
EXPEagle Materi20190911A16.566.272.182.294.103.98
EXPDExpeditors I20190911A6.007.953.252.434.715.53
EXPEExpedia Grou20190911A3.373.891.832.802.061.09
EXPIeXp World Ho20190911A69.5236.4021.1825.4815.2310.92
EXPOExponent Inc20190911A25.7411.185.575.875.625.32
EXPRExpress, Inc20190911A33.9323.607.6810.0715.9313.53
EXRExtra Space20190911A7.853.941.111.692.832.24
EXTNExterran Cor20190911A40.7877.27101.2368.02-23.969.25
EXTRExtreme Netw20190911A15.3617.4210.1910.857.246.58
EYENational Vis20190911A14.9610.112.822.137.297.98
EYEGEyegate Phar20190911A389.87357.47284.46270.0373.0187.44
EYENEyenovia, In20190911A336.81201.5965.2260.08136.37141.51
EYESSecond Sight20190911A136.88138.0076.6488.7761.3649.23
EYPTEyePoint Pha20190911A104.6755.4545.6241.369.8214.08
EZAiShares MSCI20190911ETF15.246.883.064.113.822.77
EZJProShares Ul20190911ETF44.25153.57120.16120.1633.4133.41
EZMWisdomTree U20190911ETF7.014.944.894.720.060.23
EZPWEzcorp Inc20190911A22.2114.2010.2410.703.963.50
EZUiShare MSCI20190911ETF2.573.242.282.290.960.95
FFord Motor C20190911A10.739.453.764.425.685.02
FAARFirst Trust20190911ETF38.2021.6018.9320.792.660.81
FABFirst Trust20190911ETF15.2913.8312.6613.131.160.70
FADFirst Trust20190911ETF18.567.898.008.08-0.10-0.18
FAFFirst Americ20190911A9.645.523.413.422.102.10
FALNiShares Fall20190911ETF15.3610.409.819.940.590.46
FAMIFarmmi, Inc.20190911A950.28600.75439.06459.78161.69140.96
FANFirst Trust20190911ETF19.7421.5621.1221.430.440.13
FANGDiamondback20190911A14.399.194.074.455.124.74
FARMFarmer Bros20190911A90.9453.9033.3637.9420.5415.96
FAROFaro Technol20190911A49.9319.866.439.4013.4210.46
FASDirexion Dai20190911ETF5.904.210.550.383.663.83
FASTFastenal Co20190911A3.293.570.951.102.622.47
FATFAT Brands I20190911A509.74251.14163.96163.1687.1887.98
FATEFate Therape20190911A34.6121.007.928.8613.0812.14
FAUSFirst Trust20190911ETF56.1281.7282.3582.58-0.62-0.86
FAZDirexion Dai20190911ETF6.363.88-0.31-0.034.193.96
FBFacebook, In20190911A1.051.100.690.400.410.69
FBCFlagstar Ban20190911A19.4915.3710.0810.665.294.71
FBGXUBS AG FI En20190911ETN71.2740.00-10.5120.8950.5119.12
FBHSFORTUNE BRAN20190911A6.634.051.001.313.052.74
FBIOFortress Bio20190911A108.0786.1749.3451.7536.8234.42
FBIZFirst Busine20190911A108.3272.1443.3541.7128.7830.42
FBKFB Financial20190911A85.5235.0721.9025.2413.189.84
FBMFoundation B20190911A20.6714.130.625.0313.519.06
FBMSFirst Bancsh20190911A113.5627.6316.3121.2011.626.72
FBNCFirst Bancor20190911A23.7036.487.958.6928.5327.78
FBNDFidelity Tot20190911ETF3.182.061.621.730.440.33
FBPFirst BanCor20190911A10.5817.513.604.2913.9013.22
FBSSFauquier Ban20190911A432.00190.1771.5871.58118.59118.59
FBTFirst Trust20190911ETF8.586.554.975.151.581.40
FBZFirst Trust20190911ETF65.9759.1842.8642.8616.3216.32
FCFranklin Cov20190911A38.1219.5417.3418.482.201.07
FCAFirst Trust20190911ETF91.00110.33103.3799.876.9610.46
FCALFirst Trust20190911ETF45.63108.58100.09100.098.498.49
FCANFirst Trust20190911ETF22.6625.49-8.04-8.0433.5333.53
FCAPFirst Capita20190911A276.82119.8594.57106.2725.2913.58
FCAUFIAT CHRYSLE20190911A7.324.890.671.094.223.79
FCBCFirst Commun20190911A107.4434.0325.9427.028.097.01
FCBPFirst Choice20190911A149.7171.5516.1934.2855.3637.27
FCCOFirst Commun20190911A372.35113.79108.10108.105.695.69
FCCY1st Constitu20190911A215.70418.52390.22396.7728.3021.74
FCEFFirst Trust20190911ETF48.6921.4521.4521.450.000.00
FCELFuelCell Ene20190911A21.3032.2623.3229.759.022.52
FCFFirst Common20190911A10.1710.084.074.266.025.82
FCFSFirstCash, I20190911A40.1412.757.618.425.144.33
FCGFirst Trust20190911ETF9.157.71-1.70-1.899.419.60
FCNFTI Consulti20190911A20.2312.878.779.024.103.85
FCOMFidelity MSC20190911ETF7.044.343.223.521.120.82
FCORFidelity Cor20190911ETF9.536.364.845.471.520.89
FCPTFour Corners20190911A15.366.432.073.094.363.34
FCTRFirst Trust20190911ETF26.0025.7425.7425.740.000.00
FCVTFirst Trust20190911ETF14.594.814.534.920.28-0.11
FCXFreeport-McM20190911A9.988.644.073.844.564.80
FDDFirst Trust20190911ETF8.895.565.245.200.310.36
FDEFFirst Defian20190911A32.7953.7430.809.1322.9344.60
FDEMFidelity Tar20190911ETF36.6875.9675.9675.960.000.00
FDEVFidelity Tar20190911ETF15.3433.1333.1333.130.000.00
FDHYFidelity Hig20190911ETF23.4931.4620.3825.0211.096.44
FDISFidelity MSC20190911ETF6.414.614.264.490.350.12
FDIVFirst Trust20190911ETF20.5513.3313.3413.330.000.00
FDLFirst Trust20190911ETF4.732.231.281.850.950.38
FDLOFidelity Low20190911ETF9.3911.7510.4511.441.300.31
FDMFirst Trust20190911ETF20.8713.7514.4513.67-0.700.08
FDMOFidelity Mom20190911ETF17.212.482.292.320.190.16
FDNFirst Trust20190911ETF4.363.073.083.17-0.01-0.10
FDNIFirst Trust20190911ETF118.9147.6516.5516.1731.1031.48
FDPFresh Del Mo20190911A26.8613.872.873.2811.0010.59
FDRRFidelity Div20190911ETF7.764.460.660.963.803.50
FDSFactset Rese20190911A17.606.272.782.883.493.39
FDTFirst Trust20190911ETF9.226.835.756.141.080.69
FDTSFirst Trust20190911ETF98.3854.1152.5154.111.590.00
FDUSFidus Invest20190911A26.5618.2414.4714.043.784.20
FDVVFidelity Hig20190911ETF7.816.636.637.600.00-0.96
FDXFedEx Corpor20190911A6.226.110.461.005.655.11
FEFirstEnergy20190911A2.421.960.010.131.941.83
FEIMFrequency El20190911A342.77167.93144.16145.6723.7722.25
FEMFirst Trust20190911ETF16.1616.4116.4016.310.010.09
FEMBFirst Trust20190911ETF14.6313.9910.2610.233.733.76
FEMSFirst Trust20190911ETF49.0718.1917.3017.300.880.88
FENCFennec Pharm20190911A316.03369.75330.33357.0839.4212.66
FENYFidelity MSC20190911ETF6.896.883.884.913.001.96
FEPFirst Trust20190911ETF7.775.323.294.952.040.38
FETFORUM ENERGY20190911A54.9638.1216.7720.6821.3517.30
FEULCredit Suiss20190911ETN21.8835.1035.1035.100.000.00
FEUZFirst Trust20190911ETF121.2542.0842.0842.080.000.00
FEXFirst Trust20190911ETF2.721.840.920.980.910.86
FEYEFireEye, Inc20190911A7.429.435.705.863.743.58
FEZSPDR EURO ST20190911ETF2.662.360.120.362.242.00
FFFuture Fuel20190911A46.2323.2412.2314.0411.269.48
FFBCFirst Financ20190911A20.9413.70-3.64-3.3517.3417.05
FFBWFFBW, Inc. C20190911A62.6428.28-58.53-57.2286.8285.50
FFGFBL Financia20190911A72.3828.2925.2026.213.092.08
FFHGFormula Foli20190911ETF34.3720.7818.5919.302.191.48
FFHLFuwei Films20190911A187.35166.5581.14125.8185.4140.74
FFICFlushing Fin20190911A41.8515.7110.4211.375.304.35
FFINFirst Financ20190911A15.4610.496.697.173.813.32
FFIUUVA Unconstr20190911ETF30.2128.4628.4628.460.000.00
FFIVF5 Networks20190911A9.474.741.121.783.622.96
FFNWFirst Financ20190911A160.02109.8369.5775.6440.2534.18
FFRFirst Trust20190911ETF37.9726.1524.7525.141.401.01
FFSGFormulaFolio20190911ETF68.0438.5730.2531.098.317.47
FFTGFormulaFolio20190911ETF39.6616.3215.8515.800.470.52
FFTIFormulaFolio20190911ETF11.328.267.758.150.510.11
FFTYInnovator IB20190911ETF5.624.445.095.03-0.64-0.58
FFWMFirst Founda20190911A52.8427.8712.1313.2415.7514.64
FGFGL Holdings20190911A14.0810.997.247.533.753.46
FGBIFIRST GUARAN20190911A348.78181.88100.65130.2481.2351.64
FGDFirst Trust20190911ETF8.2412.588.197.084.395.50
FGENFibroGen, In20190911A28.6618.634.249.6814.408.95
FGMFirst Trust20190911ETF24.7917.8616.6116.631.251.23
FHBFirst Hawaii20190911A8.3313.400.570.8012.8312.59
FHKFirst Trust20190911ETF96.0935.3435.3435.340.000.00
FHLCFidelity MSC20190911ETF4.977.146.626.720.520.42
FHNFirst Horizo20190911A6.185.181.631.983.563.20
FIFRANKS INTER20190911A22.3717.875.227.0512.6410.81
FIBKFirst Inters20190911A19.648.644.355.124.293.52
FIBRiShares Edge20190911ETF8.9514.8314.6014.970.23-0.14
FICOFair Isaac C20190911A18.556.482.322.964.163.52
FIDFirst Trust20190911ETF99.45104.29100.48100.483.813.81
FIDIFidelity Int20190911ETF10.3117.026.456.4510.5610.56
FIDUFidelity MSC20190911ETF5.943.943.541.390.402.55
FIEEFI Enhanced20190911ETN99.3580.1386.9280.13-6.790.00
FIHDUBS AG FI En20190911ETN59.9020.9218.4616.552.474.38
FILLiShares MSCI20190911ETF41.8135.1631.2033.473.961.69
FINXGlobal X Fun20190911ETF29.6117.0912.8912.964.194.13
FISFidelity Nat20190911A3.084.720.780.723.954.01
FISIFinancial In20190911A44.9228.8110.1712.1318.6516.68
FISRSPDR SSGA Fi20190911ETF17.849.638.968.960.680.68
FISVFiserv Inc20190911A3.022.580.000.552.592.03
FITFitbit, Inc.20190911A28.2520.917.608.7013.3112.20
FITBFifth Third20190911A3.724.051.371.452.682.61
FITESPDR S&P Ken20190911ETF28.4580.4265.7074.3514.726.07
FIVAFidelity Int20190911ETF161.34153.34153.25153.250.090.09
FIVEFive Below,20190911A17.517.352.992.854.364.50
FIVGDefiance Nex20190911ETF10.069.311.295.228.044.11
FIVNFIVE9, INC.20190911A27.1815.006.179.868.835.14
FIWFirst Trust20190911ETF11.067.987.987.990.00-0.01
FIXComfort Syst20190911A18.7211.01-0.550.1811.5610.83
FIXDFirst Trust20190911ETF5.632.572.122.380.450.19
FIXXHomology Med20190911A55.7331.0616.6117.2714.4513.80
FIZZNational Bev20190911A25.1213.460.912.3512.5511.11
FJPFirst Trust20190911ETF56.3419.6421.2819.64-1.640.00
FKOFirst Trust20190911ETF67.17136.11-11.6926.96147.80109.15
FKUFirst Trust20190911ETF62.9242.14-0.95-0.9543.0943.09
FLFoot Locker,20190911A6.188.191.032.507.165.69
FLAGFLAG-Forensi20190911ETF44.8741.8341.0742.050.76-0.22
FLATiPath US Tre20190911ETF83.496.416.416.410.000.00
FLAUFranklin FTS20190911ETF12.2922.93-3.6222.9326.540.00
FLAXFranklin FTS20190911ETF36.8014.4514.4514.450.000.00
FLBLFranklin Lib20190911ETF28.5252.1552.1552.150.000.00
FLBRFranklin FTS20190911ETF37.0116.3216.3216.320.000.00
FLCAFranklin FTS20190911ETF13.5823.5223.5223.520.000.00
FLCHFranklin FTS20190911ETF25.6226.8821.4222.605.464.28
FLCOFranklin Lib20190911ETF26.4518.1515.9115.912.232.23
FLDMFluidigm Cor20190911A27.1416.963.125.5213.8311.44
FLDRFidelity Low20190911ETF2.571.801.801.800.000.00
FLEEFranklin FTS20190911ETF9.151.021.021.020.000.00
FLEHFranklin FTS20190911ETF35.000.910.910.910.000.00
FLEUBarclays ETN20190911ETN63.2557.2657.2657.260.000.00
FLEXFlex Ltd. Or20190911A9.328.531.162.237.376.31
FLFRFranklin FTS20190911ETF12.2612.0612.0612.060.000.00
FLGBFranklin FTS20190911ETF17.6314.2015.1415.14-0.94-0.94
FLGECredit Suiss20190911ETN53.0126.8624.6225.132.241.72
FLGRFranklin FTS20190911ETF12.5510.8510.8510.850.000.00
FLGTFulgent Gene20190911A167.3084.5846.8349.7837.7434.79
FLHKFranklin FTS20190911ETF16.8425.3027.3727.06-2.07-1.77
FLHYFranklin Lib20190911ETF33.3138.7734.8992.923.87-54.15
FLIAFranklin Lib20190911ETF34.0919.4215.5315.533.893.89
FLICFirst of Lon20190911A30.7212.669.039.173.633.48
FLINFranklin FTS20190911ETF52.6742.0842.0842.080.000.00
FLIRFlir Systems20190911A6.234.230.280.123.954.11
FLIYFranklin FTS20190911ETF12.927.385.765.761.621.62
FLJHFranklin FTS20190911ETF58.0659.8459.8459.840.000.00
FLJPFranklin FTS20190911ETF24.4820.4419.9920.160.460.29
FLKRFranklin FTS20190911ETF80.9949.0949.0949.090.000.00
FLLFull House R20190911A206.9457.8710.407.2947.4750.57
FLLAFranklin FTS20190911ETF129.24120.56120.56120.560.000.00
FLLVFranklin Lib20190911ETF10.397.917.917.910.000.00
FLMFirst Trust20190911ETF42.9925.1925.1925.190.000.00
FLMBFranklin Lib20190911ETF19.1610.985.4910.485.490.50
FLMIFranklin Lib20190911ETF13.770.53-3.02-3.023.543.54
FLMNFalcon Miner20190911A103.6826.5929.3518.33-2.768.26
FLMXFranklin FTS20190911ETF50.0458.6358.6358.630.000.00
FLNFirst Trust20190911ETF85.8313.0912.1712.550.920.54
FLNGFLEX LNG Ltd20190911A145.54148.6673.7973.7974.8774.87
FLNTFluent, Inc.20190911A46.6136.852.836.4234.0230.42
FLOFlowers Food20190911A4.965.242.823.202.432.04
FLOTiShares Floa20190911ETF1.971.261.141.140.120.12
FLOWSPX FLOW, In20190911A23.3311.002.073.338.937.67
FLQDFranklin Lib20190911ETF8.58106.36121.9186.15-15.5520.21
FLQEFranklin Lib20190911ETF23.5813.4110.6313.052.780.36
FLQGFranklin Lib20190911ETF210.70
FLQHFranklin Lib20190911ETF32.5741.4638.7838.782.682.68
FLQLFranklin Lib20190911ETF7.655.845.815.810.030.03
FLQMFranklin Lib20190911ETF25.1416.2212.7012.703.523.52
FLQSFranklin Lib20190911ETF22.6410.84-8.45-8.4519.2919.29
FLRFluor Corpor20190911A11.607.551.242.476.315.08
FLRNSPDR Bloombe20190911ETF3.261.381.251.250.130.13
FLRTPacific Glob20190911ETF123.15
FLRUFranklin FTS20190911ETF105.2756.5656.5656.560.000.00
FLSFlowserve Co20190911A11.276.070.694.915.381.16
FLSAFranklin FTS20190911ETF36.2723.9323.9323.930.000.00
FLSWFranklin FTS20190911ETF66.5083.7183.7183.710.000.00
FLTFleetCor Tec20190911A10.633.991.431.652.552.34
FLTBFidelity Lim20190911ETF8.426.956.626.620.330.33
FLTRVanEck Vecto20190911ETF4.383.963.953.950.010.01
FLTWFranklin FTS20190911ETF81.9022.6722.6722.670.000.00
FLWS1-800-FLOWER20190911A21.2726.809.788.9417.0117.85
FLXNFlexion Ther20190911A26.7120.475.896.7014.5813.78
FLXSFlexsteel In20190911A198.49128.8173.3574.2855.4654.52
FLZAFranklin FTS20190911ETF31.0630.7930.7930.790.000.00
FMiShares MSCI20190911ETF18.5023.2421.8421.941.391.30
FMAOFarmers & Me20190911A253.3386.8170.3170.7916.5016.02
FMATFidelity MSC20190911ETF8.437.603.721.723.895.88
FMBFirst Trust20190911ETF8.583.132.882.920.260.21
FMBHFirst Mid Ba20190911A73.5144.6733.9034.6710.7710.00
FMBIFirst Midwes20190911A11.4511.584.154.397.437.19
FMCFMC Corporat20190911A5.144.312.272.602.041.71
FMCIForum Merger20190911A34.05
FMFFirst Trust20190911ETF91.5253.9553.9553.950.000.00
FMHIFirst Trust20190911ETF33.4620.0419.4419.460.600.58
FMKFirst Trust20190911ETF8.724.606.518.43-1.91-3.83
FMNBFarmers Nati20190911A42.6222.425.546.1716.9216.25
FNFabrinet20190911A20.5810.74-6.16-6.2016.9016.94
FNBF.N.B. Corp20190911A9.0221.561.643.9019.9217.67
FNCBFNCB Bancorp20190911A333.70197.05172.32172.4824.7324.57
FNCLFidelity MSC20190911ETF3.154.241.331.472.922.77
FNDFloor & Deco20190911A15.036.761.223.585.533.18
FNDASchwab Funda20190911ETF6.164.440.852.983.591.47
FNDBSchwab Funda20190911ETF6.963.492.613.510.88-0.02
FNDCSchwab Funda20190911ETF8.444.013.143.350.870.66
FNDESchwab Funda20190911ETF6.313.453.543.31-0.090.14
FNDFSchwab Funda20190911ETF4.342.431.691.970.750.46
FNDXSchwab Funda20190911ETF4.032.661.281.481.381.18
FNFFidelity Nat20190911A4.053.661.101.282.562.38
FNGDMicroSectors20190911ETN15.659.976.588.063.401.91
FNGOMicroSectors20190911ETN16.2211.273.517.887.773.40
FNGUMicroSectors20190911ETN11.778.662.814.515.854.15
FNGZMicroSectors20190911ETN15.99
FNHCFedNat Holdi20190911A95.4348.8120.4529.0928.3619.72
FNIFirst Trust20190911ETF13.357.615.796.251.821.37
FNJNFinjan Holdi20190911A93.6358.9147.8648.1511.0510.76
FNKFirst Trust20190911ETF19.1912.9310.7911.052.131.88
FNKOFunko, Inc.20190911A17.2810.724.004.926.725.80
FNLCFirst Bancor20190911A54.3628.7024.4226.974.281.73
FNVFranco-Nevad20190911A6.296.07-0.59-0.776.676.84
FNWBFirst Northw20190911A49.8729.5420.8922.728.666.82
FNXFirst Trust20190911ETF6.195.936.026.04-0.09-0.11
FNYFirst Trust20190911ETF11.599.076.136.842.942.23
FOCSFocus Financ20190911A57.2318.6616.2117.242.451.42
FOEFerro Corpor20190911A16.5310.021.021.019.019.02
FOLDAmicus Thera20190911A10.8712.633.714.778.927.86
FONRFonar Corpor20190911A102.5851.1331.3236.2219.8214.91
FORForestar Gro20190911A121.9982.0163.2265.9818.7916.03
FORDForward Indu20190911A181.3461.9258.3758.373.553.55
FORKFuling Globa20190911A529.55218.51211.42211.427.097.09
FORMFormFactor I20190911A22.0018.453.814.7914.6513.66
FORRForrester Re20190911A72.8130.0916.7118.7413.3711.34
FOSLFossil Group20190911A13.9912.22-1.020.4613.2411.76
FOVLiShares Focu20190911ETF18.56
FOXFox Corporat20190911A3.378.291.251.397.066.93
FOXAFox Corporat20190911A3.263.101.821.501.281.60
FOXFFox Factory20190911A29.4211.748.7310.183.001.55
FPAFirst Trust20190911ETF154.3480.4684.3293.05-3.87-12.60
FPACFar Point Ac20190911A96.5291.2991.2991.290.000.00
FPAYFlexShopper,20190911A182.9086.9964.0569.3422.9417.64
FPEFirst Trust20190911ETF5.136.055.685.710.370.34
FPEIFirst Trust20190911ETF29.9414.7314.4814.480.250.25
FPHFive Point H20190911A72.3041.5526.0325.1115.5216.44
FPIFarmland Par20190911A34.9718.5110.8511.687.696.83
FPRXFive Prime T20190911A39.8029.9611.3014.3618.6715.60
FPXFirst Trust20190911ETF5.063.120.681.992.441.13
FPXEFirst Trust20190911ETF14.35
FPXIFirst Trust20190911ETF55.1227.329.339.3317.9817.98
FQALFidelity Qua20190911ETF8.743.742.943.030.810.71
FRFirst Indust20190911A7.634.712.212.602.492.10
FRAFFranklin Fin20190911A149.31117.04125.99116.88-8.950.16
FRAKVanEck Vecto20190911ETF49.0488.5189.9890.81-1.47-2.30
FRANFrancesca''s20190911A88.7766.8927.3642.3939.5324.50
FRBAFirst Bank20190911A184.03156.49140.48141.0416.0115.45
FRBKRepublic Fir20190911A53.7228.8216.3916.8212.4312.01
FRCFirst Republ20190911A5.513.912.812.731.101.19
FRDFriedman Ind20190911A240.27114.1864.7364.7649.4449.41
FRDMFreedom 10020190911ETF50.078.759.499.24-0.74-0.49
FRELFidelity MSC20190911ETF4.826.023.995.262.040.76
FRGIFiesta Resta20190911A23.7819.6710.8911.968.787.71
FRIFirst Trust20190911ETF6.4212.379.098.333.284.04
FRLGLarge Cap Gr20190911ETN68.2128.8428.8028.840.040.00
FRMEFirst Mercha20190911A22.938.713.054.185.664.53
FROFrontline Lt20190911A12.809.163.145.595.943.56
FRPHFRP Holdings20190911A125.1328.5822.0422.496.536.09
FRPTFreshpet, In20190911A27.8711.513.605.717.925.80
FRTFederal Real20190911A6.464.080.702.053.382.03
FRTAForterra, In20190911A62.9637.7017.8019.7219.9017.98
FSBFranklin Fin20190911A38.4917.9010.7210.787.197.13
FSBCFSB Bancorp,20190911A147.83
FSBWFS Bancorp,20190911A245.8175.4959.8972.1615.603.33
FSCTForeScout Te20190911A29.0218.5811.8711.496.717.09
FSEAFirst Seacoa20190911A179.79121.1515.5039.50105.6581.65
FSFGFirst Saving20190911A157.1261.5281.4081.40-19.88-19.88
FSIFlexible Sol20190911A116.65125.47120.58121.034.894.44
FSKFS KKR Capit20190911A16.8715.557.8410.607.724.95
FSLRFirst Solar,20190911A11.367.092.343.224.763.87
FSLYFastly, Inc.20190911A40.2123.8216.2518.897.574.93
FSMFORTUNA Silv20190911A28.6025.3711.5013.6913.8611.67
FSMBFirst Trust20190911ETF25.2223.4522.9522.950.500.50
FSMDFidelity Sma20190911ETF25.4220.1419.3619.360.780.78
FSPFranklin Str20190911A27.8914.1613.508.730.655.43
FSSFederal Sign20190911A14.305.391.823.713.561.67
FSTAFidelity MSC20190911ETF4.828.343.584.284.764.07
FSTRFoster (Lb)20190911A142.6256.9537.3245.7819.6311.17
FSVFirstService20190911A46.2612.398.017.864.384.53
FSZFirst Trust20190911ETF40.4442.8442.7542.750.090.09
FTAFirst Trust20190911ETF3.952.773.002.59-0.230.19
FTAGFirst Trust20190911ETF73.3960.0860.2060.08-0.120.00
FTAIFortress Tra20190911A20.2410.102.882.837.227.27
FTCFirst Trust20190911ETF5.303.333.443.19-0.110.13
FTCHFarfetch Lim20190911A14.0818.9913.1614.585.874.42
FTCSFirst Trust20190911ETF3.271.32-0.51-0.231.831.56
FTDRfrontdoor, i20190911A31.1115.334.348.0710.997.12
FTECFidelity MSC20190911ETF2.645.220.531.094.694.14
FTEKFuel Tech, I20190911A290.29351.26285.24231.9566.02119.31
FTFTFuture FinTe20190911A201.26221.01256.29256.29-35.28-35.28
FTGCFirst Trust20190911ETF23.8211.2311.2911.13-0.060.11
FTHIFirst Trust20190911ETF20.4211.609.10-34.722.4946.32
FTITechnipFMC p20190911A4.034.070.431.113.652.96
FTKFlotek Indus20190911A43.1149.2121.9424.0327.2725.18
FTLBFirst Trust20190911ETF35.3930.5130.5130.510.000.00
FTLSFirst Trust20190911ETF11.205.575.575.56-0.010.00
FTNTFortinet, In20190911A7.097.394.925.482.471.91
FTRFrontier Com20190911A90.5981.6638.4945.9143.1735.76
FTRIFirst Trust20190911ETF113.75140.18140.18140.180.000.00
FTSFortis Inc.20190911A2.589.063.583.865.505.21
FTSDFranklin Lib20190911ETF5.932.932.722.720.210.21
FTSIFTS Internat20190911A68.1423.875.5814.5118.289.35
FTSLFirst Trust20190911ETF3.932.372.192.180.190.20
FTSMFirst Trust20190911ETF1.661.401.401.400.000.00
FTVFortive Corp20190911A3.722.080.280.811.801.27
FTXDFirst Trust20190911ETF21.869.466.196.053.273.41
FTXGFirst Trust20190911ETF26.475.275.275.270.000.00
FTXHFirst Trust20190911ETF59.363.473.473.470.000.00
FTXLFirst Trust20190911ETF49.9533.1730.8632.722.310.45
FTXNFirst Trust20190911ETF44.5341.1037.5238.523.592.58
FTXOFirst Trust20190911ETF7.974.152.891.871.262.28
FTXRFirst Trust20190911ETF14.5210.8316.0313.33-5.21-2.51
FUDE-TRACS UBS20190911ETN168.86140.25140.25140.250.000.00
FUEAB Svensk Ek20190911ETN2186.10
FULH.B. Fuller20190911A24.858.093.043.675.054.42
FULCFulcrum Ther20190911A497.05244.47158.44197.2186.0347.26
FULTFulton Finan20190911A7.039.281.911.727.387.57
FUMBFirst Trust20190911ETF19.95
FUNCedar Fair,20190911A24.0511.115.626.085.495.03
FUNCFirst United20190911A81.5741.7033.1433.368.578.34
FUNDSprott Focus20190911A53.4937.028.758.8228.2728.20
FUSBFirst US Ban20190911A270.81237.08226.02226.0211.0511.05
FUTProShares Ma20190911ETF30.763.130.650.652.482.48
FUTYFidelity MSC20190911ETF5.934.473.443.551.030.92
FUVArcimoto, In20190911A281.30156.54143.69152.9712.853.58
FVFirst Trust20190911ETF7.845.615.574.650.040.96
FVALFidelity Val20190911ETF20.6412.5011.7712.280.730.22
FVCFirst Trust20190911ETF18.0811.2011.4311.03-0.230.18
FVCBFVCBankcorp,20190911A172.7689.2371.5675.1817.6814.05
FVDFirst Trust20190911ETF3.043.142.292.410.850.73
FVEFive Star Se20190911A291.08233.90219.89219.8914.0114.01
FVLFirst TrustV20190911ETF16.099.559.559.550.000.00
FVRRFiverr Inter20190911A59.6330.9222.0123.308.917.62
FWDBAdvisorShare20190911ETF130.76
FWONALiberty Medi20190911A25.1414.218.368.575.855.65
FWONKLiberty Medi20190911A12.3111.30-1.230.9712.5310.33
FWRDForward Air20190911A18.747.283.163.243.863.76
FXDFirst Trust20190911ETF4.834.801.332.133.472.67
FXGFirst Trust20190911ETF5.964.823.933.970.880.85
FXHFirst Trust20190911ETF6.374.511.192.743.321.77
FXIiShares Chin20190911ETF2.422.281.261.491.020.78
FXLFirst Trust20190911ETF5.484.471.091.983.382.49
FXNFirst Trust20190911ETF13.7937.6235.1935.752.431.87
FXNCFIRST NATL C20190911A909.67694.20694.20694.200.000.00
FXOFirst Trust20190911ETF4.514.153.883.710.270.44
FXPProShares Ul20190911ETF3.146.360.680.905.695.49
FXRFirst Trust20190911ETF7.117.083.134.053.953.03
FXUFirst Trust20190911ETF4.385.585.215.170.360.41
FXZFirst Trust20190911ETF9.966.781.211.875.564.91
FYCFirst Trust20190911ETF6.956.733.003.743.732.99
FYLDCambria Fore20190911ETF48.4017.2217.1817.220.040.00
FYTFirst Trust20190911ETF18.4811.245.546.605.694.64
FYXFirst Trust20190911ETF5.717.105.646.221.470.89
GGENPACT LIMI20190911A4.253.491.351.502.131.99
GAACambria Glob20190911ETF21.0723.3123.0523.050.260.26
GABCGerman Ameri20190911A49.5321.337.0412.0614.299.28
GAIAGaia, Inc. C20190911A59.3542.919.0810.8433.8332.07
GAINGladstone In20190911A15.4411.063.775.447.285.62
GALSPDR SSgA Gl20190911ETF32.5023.2324.2824.28-1.04-1.04
GALTGalectin The20190911A44.5528.947.829.8121.1219.13
GAMRETFMG Video20190911ETF45.6024.9524.8126.450.14-1.50
GARSGarrison Cap20190911A57.7068.1121.2428.5046.8639.60
GASSStealthGas,20190911A100.30194.5864.5068.60130.08125.98
GATXGATX Corpora20190911A22.8016.00-0.550.6616.5415.33
GAZiPath Series20190911ETN196.97129.64129.64129.640.000.00
GBCIGlacier Banc20190911A16.8911.212.362.788.848.42
GBDCGolub Capita20190911A14.739.141.781.997.367.15
GBFiShares Gove20190911ETF12.495.675.685.68-0.02-0.02
GBILGoldman Sach20190911ETF1.760.970.960.960.010.01
GBLGAMCO Invest20190911A151.7370.1551.1255.9719.0214.18
GBLIGlobal Indem20190911A415.8399.9961.7975.8138.2024.18
GBRNew Concept20190911A165.12152.20100.86132.4451.3419.76
GBTGlobal Blood20190911A24.5516.446.077.5710.368.87
GBUYGoldman Sach20190911ETF7.435.754.844.840.910.91
GBXThe Greenbri20190911A25.9115.116.447.378.767.75
GCAPGain Capital20190911A31.4027.185.517.3721.6719.81
GCBCGreene Count20190911A248.75204.94197.59191.457.3513.49
GCEClaymore/Rob20190911ETN2517.04
GCIGannett Co.,20190911A9.428.557.506.221.042.32
GCOGenesco Inc.20190911A29.6319.05-0.58-1.1119.6320.16
GCOWPacer Global20190911ETF22.2112.2611.439.350.832.91
GCPGCP Applied20190911A18.928.782.283.406.505.39
GDGeneral Dyna20190911A4.512.531.151.471.391.07
GDATGoldman Sach20190911ETF8.7345.7274.6175.15-28.88-29.43
GDDYGoDaddy Inc20190911A4.754.070.930.823.133.25
GDENGolden Enter20190911A59.0222.487.697.8714.7914.61
GDMAGadsden Dyna20190911ETF21.298.991.171.177.827.82
GDNAGoldman Sach20190911ETF10.6728.4634.8236.61-6.36-8.15
GDOTGreen Dot Co20190911A19.419.533.323.956.215.58
GDPGoodrich Pet20190911A122.0329.7624.8525.354.914.41
GDVDPrincipal Ac20190911ETF186.32335.36312.47310.2922.8825.07
GDXVanEck Vecto20190911ETF3.592.980.260.392.722.59
GDXJVanEck Vecto20190911ETF2.652.480.090.292.392.19
GEGeneral Elec20190911A10.789.722.494.837.234.89
GECGreat Elm Ca20190911A492.09274.32269.97272.384.351.93
GECCGreat Elm Ca20190911A38.6077.2026.0126.0351.1951.17
GEFGreif, Inc.20190911A31.3516.752.592.6914.1614.06
GEFBGreif, Inc.20190911A173.38103.7295.2896.308.447.42
GELGenesis Ener20190911A22.4410.735.028.025.702.71
GEMGoldman Sach20190911ETF25.8316.3316.2116.050.120.28
GENGenesis Heal20190911A103.95109.5876.3376.3933.2533.19
GENCGencor Indus20190911A265.54113.9765.4567.6148.5346.37
GENYPrincipal Mi20190911ETF32.2357.0763.1863.18-6.11-6.11
GEOThe GEO Grou20190911A12.367.292.542.304.744.99
GEOSGeospace Tec20190911A113.0555.0332.1933.2722.8321.76
GERNGeron Corp20190911A67.3451.9230.6732.6821.2419.24
GESGuess?, Inc.20190911A9.3410.115.065.735.044.39
GEVOGevo, Inc.20190911A74.4271.5436.8444.8734.6926.66
GFEDGuaranty Fed20190911A238.8243.46-163.9424.00207.4019.46
GFFGriffon Corp20190911A28.4814.783.308.7311.496.05
GFINGoldman Sach20190911ETF12.758.767.887.660.881.09
GFNGeneral Fina20190911A130.8596.3174.6277.1421.6919.17
GGGGraco Inc20190911A8.454.812.072.112.742.70
GHGuardant Hea20190911A21.9113.338.229.545.113.80
GHLGreenhill &20190911A33.1019.103.675.9615.4313.14
GHMGraham Corpo20190911A168.73150.16172.45172.29-22.29-22.13
GHSIGuardion Hea20190911A64.0570.8350.5554.9520.2115.90
GHYBGoldman Sach20190911ETF8.127.637.737.55-0.100.08
GHYGiShares US &20190911ETF14.8011.709.9910.811.710.89
GIBCGI Inc.20190911A5.984.202.451.131.743.06
GIFIGulf Island20190911A94.9840.9536.3336.624.624.33
GIGBGoldman Sach20190911ETF10.224.074.084.07-0.010.00
GIGESoFi Gig Eco20190911ETF52.0819.9619.7219.960.240.00
GIGMGigaMedia Lt20190911A248.06152.25175.91175.91-23.66-23.66
GIISPDR S&P Glo20190911ETF11.768.557.618.550.940.00
GIIIG-Iii Appare20190911A24.8915.714.674.1011.0511.61
GILGildan Activ20190911A4.052.481.061.371.421.10
GILDGilead Scien20190911A1.981.890.660.981.230.91
GILTGilat Satell20190911A38.3240.6934.4634.156.226.53
GISGeneral Mill20190911A2.978.676.646.612.022.10
GIXGigCapital2,20190911A109.60109.66109.13109.130.540.54
GKOSGlaukos Corp20190911A21.099.543.774.285.785.27
GLGlobe Life I20190911A6.063.101.541.471.561.63
GLADGladstone Ca20190911A14.4314.689.038.885.655.80
GLBSGlobus Marit20190911A148.97110.1565.2871.4144.8738.74
GLBYWisdomTree Y20190911ETF47.81
GLBZGlen Burnie20190911A246.99207.19203.12203.124.074.07
GLDDGreat Lakes20190911A20.839.176.397.672.731.45
GLDICredit Suiss20190911ETF20.0073.8715.4416.1658.4357.72
GLGTD Holdings,20190911A412.41271.51134.43151.45137.08120.06
GLIBAGCI Liberty,20190911A14.016.972.041.774.935.20
GLIFAGFiQ Global20190911ETF456.38
GLMDGalmed Pharm20190911A96.5462.2544.8045.5117.4516.74
GLNGGolar LNG Lt20190911A17.9815.836.925.938.919.90
GLOBGLOBANT S.A.20190911A24.4011.005.696.735.314.27
GLOGGASLOG LTD20190911A31.2117.696.367.3811.3310.31
GLOPGASLOG PARTN20190911A26.2814.325.035.819.298.58
GLPGlobal Partn20190911A48.3530.0413.3122.4416.737.59
GLPIGaming and L20190911A5.503.181.581.351.601.84
GLREGreenlight C20190911A27.5514.252.042.3812.2111.87
GLTGlatfelter20190911A31.3013.583.725.149.868.44
GLUUGlu Mobile I20190911A19.1717.942.884.9915.0612.96
GLWCorning Inco20190911A3.514.340.880.443.463.91
GLYCGlycoMimetic20190911A33.9823.6612.2513.0611.4010.60
GMGeneral Moto20190911A2.643.481.721.631.761.86
GMANGoldman Sach20190911ETF13.7414.7114.1113.790.590.92
GMDAGamida Cell20190911A460.07320.31268.34287.7351.9732.58
GMEGameStop Cor20190911A22.4118.37-9.39-4.0227.7622.37
GMEDGLOBUS MEDIC20190911A14.257.092.222.984.874.11
GMFSPDR S&P Eme20190911ETF43.6926.1526.5926.15-0.450.00
GMHIGores Metrop20190911A148.88149.24149.24149.240.000.00
GMLPGolar LNG Pa20190911A34.8720.118.089.3612.0310.76
GMOGeneral Moly20190911A181.41241.23179.02180.0462.2261.19
GMOMCambria Glob20190911ETF11.385.287.357.80-2.08-2.53
GMREGlobal Medic20190911A22.9713.716.707.477.016.24
GMSGMS Inc.20190911A20.3410.633.034.867.605.78
GNAFMicroSectors20190911ETN9.796.254.176.252.080.00
GNCGNC Holdings20190911A39.6234.841.825.2433.0129.57
GNCAGenocea Bios20190911A111.2858.1635.3338.6722.8319.49
GNEGENIE ENERGY20190911A36.8623.775.496.0518.2717.71
GNKGENCO SHIPPI20190911A40.7430.249.4010.0720.8420.17
GNLGlobal Net L20190911A11.35159.00154.85155.084.153.92
GNLNGreenlane Ho20190911A111.7358.9119.4827.6039.4331.32
GNMAiShares GNMA20190911ETF7.5910.096.846.843.253.25
GNMKGenMark Diag20190911A38.7917.92-6.72-10.0224.6427.94
GNOMGlobal X Gen20190911ETF22.9114.5910.9110.723.683.87
GNPXGenprex, Inc20190911A330.07239.16181.06198.9858.1040.18
GNRSPDR S&P Glo20190911ETF18.249.1810.709.11-1.520.07
GNRCGENERAC HOLD20190911A15.758.715.775.502.953.21
GNTXGentex Corp20190911A4.505.290.350.294.945.01
GNTYGuaranty Ban20190911A181.51105.5070.4888.1735.0217.33
GNUSGenius Brand20190911A399.08195.07141.34165.4553.7329.63
GNWGenworth Fin20190911A22.4823.2719.0418.584.234.69
GOGrocery Outl20190911A58.0921.6312.1612.499.479.14
GOATVanEck Vecto20190911ETF14.740.230.230.230.000.00
GOAUUS Global GO20190911ETF39.3419.3815.4815.633.893.74
GOEXGlobal X Gol20190911ETF142.9150.0449.4749.540.570.50
GOGLGolden Ocean20190911A19.6118.106.424.2011.6813.90
GOGOGogo Inc.20190911A18.1227.3513.3513.7714.0313.62
GOLDBarrick Gold20190911A5.795.440.850.964.594.48
GOLFAcushnet Hol20190911A31.0321.1415.1516.065.995.08
GOODGladstone Co20190911A24.2323.4312.5612.5610.8710.87
GOOGAlphabet Inc20190911A5.032.720.561.002.161.72
GOOGLAlphabet Inc20190911A6.403.411.272.122.141.29
GOOSCanada Goose20190911A9.204.821.291.713.533.11
GOROGold Resourc20190911A28.2822.0210.1711.1611.8510.86
GOSSGossamer Bio20190911A50.6221.243.9611.2917.289.96
GOVTiShares U.S.20190911ETF3.822.892.432.600.460.29
GPAQGordon Point20190911A39.482.38-34.34-34.3436.7236.72
GPCGenuine Part20190911A6.5518.19-0.170.4218.3617.77
GPIGroup 1 Auto20190911A43.1222.3114.4116.687.895.62
GPKGraphic Pack20190911A7.405.881.351.944.543.94
GPLGreat Panthe20190911A38.5829.5924.2124.465.385.13
GPMTGranite Poin20190911A11.448.013.663.854.354.17
GPNGlobal Payme20190911A5.803.400.861.062.542.34
GPORGulfport Ene20190911A32.6929.887.3012.2922.5917.60
GPREGreen Plains20190911A22.3913.5717.3817.44-3.81-3.86
GPRKGEOPARK LIMI20190911A40.9516.674.635.5712.0411.10
GPROGoPro, Inc.20190911A21.9217.267.078.8210.248.46
GPSThe Gap, Inc20190911A5.717.416.236.141.181.28
GPXGP Strategie20190911A138.2254.7551.8752.012.882.74
GQREFlexShares G20190911ETF12.258.378.348.370.030.00
GRAW.R. Grace &20190911A8.012.771.091.381.681.39
GRAFGraf Industr20190911A65.7819.8929.8329.83-9.94-9.94
GRBKGreen Brick20190911A26.1520.4714.7514.095.736.38
GRCThe Gorman-R20190911A77.5040.5923.6725.3316.9315.26
GREKGlobal X MSC20190911ETF12.5215.827.017.738.818.09
GRESIQ ARB Globa20190911ETF20.254.041.001.003.043.04
GRIDFirst Trust20190911ETF19.2614.2114.3814.40-0.17-0.19
GRIFGriffin Indu20190911A247.23130.89110.41119.4420.4811.44
GRINGrindrod Shi20190911A282.73379.51320.52321.7558.9957.75
GRMNGarmin Ltd20190911A3.942.640.320.302.322.34
GRNiPath Series20190911ETN670.98
GRNBVanEck Vecto20190911ETF18.2113.7013.2513.880.44-0.19
GRNQGreenpro Cap20190911A1597.74882.68219.62247.60663.07635.08
GROWUS Global In20190911A105.55106.9854.1456.2052.8350.78
GRPNGroupon, Inc20190911A33.5126.0411.7110.7314.3315.31
GRTSGritstone On20190911A128.1090.5439.8444.2550.7046.30
GRUAB Svensk Ek20190911ETN64.3788.9689.6789.67-0.70-0.70
GRUBGRUBHUB INC.20190911A11.156.192.012.524.183.67
GSGoldman Sach20190911A4.333.231.551.791.681.44
GSATGlobalstar,20190911A60.3764.1038.4144.1625.6920.04
GSBGlobalSCAPE,20190911A100.2874.6550.7567.6823.896.97
GSBCGreat Southe20190911A70.5028.4116.9119.1411.509.27
GSCGS Connect S20190911ETN86.68
GSEUGoldman Sach20190911ETF50.4113.5414.4412.28-0.901.26
GSEWGoldman Sach20190911ETF11.276.733.352.953.383.78
GSHDGoosehead In20190911A88.5341.8924.8827.8817.0114.00
GSIEGoldman Sach20190911ETF17.8612.7711.3811.701.391.08
GSITGSI Technolo20190911A40.7324.7711.2914.2613.4810.51
GSJYGoldman Sach20190911ETF34.9926.3226.3226.320.000.00
GSKYGreenSky, In20190911A26.2332.8220.2126.6512.616.17
GSLGlobal Ship20190911A130.0564.3126.6628.1437.6536.17
GSLCGoldman Sach20190911ETF2.832.091.061.341.030.75
GSMFerroglobe P20190911A103.5489.5665.2270.8024.3418.76
GSPBarclays Ban20190911ETN22.258.378.518.34-0.150.02
GSSGolden Star20190911A39.9741.9529.1030.1712.8511.78
GSSCGS ActiveBet20190911ETF16.5318.6115.9018.812.72-0.20
GSSTGoldman Sach20190911ETF4.6510.389.519.510.870.87
GSUMGridsum Hold20190911A189.5690.6770.6270.7420.0419.93
GSVGold Standar20190911A70.8049.7736.5837.4213.1912.35
GSYInvesco Ultr20190911ETF1.991.591.351.350.240.24
GTGoodyear Tir20190911A7.886.901.592.225.314.68
GTEGran Tierra20190911A67.2861.2418.8820.2642.3640.98
GTESGates Indust20190911A20.0418.64-3.48-0.1222.1318.80
GTHXG1 Therapeut20190911A48.6039.494.9217.8134.5721.68
GTIMGood Times R20190911A592.60383.23112.29121.17270.94262.06
GTIPGoldman Sach20190911ETF5.181.892.192.04-0.30-0.15
GTLSChart Indust20190911A28.4914.648.309.206.345.44
GTNGray Televis20190911A12.487.361.551.915.815.45
GTNAGray Televis20190911A448.02261.49168.24171.6993.2689.81
GTOInvesco Tota20190911ETF19.7911.2610.5810.590.680.67
GTSTriple-S Man20190911A29.1715.633.515.3812.1110.24
GTTGTT Communic20190911A35.6817.015.725.0311.2911.99
GTXGarrett Moti20190911A28.1713.574.126.169.457.41
GTYGetty Realty20190911A21.909.213.817.195.402.02
GTYHGTY Technolo20190911A190.7746.8131.6736.1815.1410.63
GUDBSage ESG Int20190911ETF39.2021.1021.1021.100.000.00
GULFWisdomTree20190911ETF194.4928.9427.2226.981.711.96
GUNRFlexShares G20190911ETF4.903.262.732.800.530.46
GUREGulf Resourc20190911A312.37278.68278.68278.680.000.00
GURUGlobal X Gur20190911ETF9.748.418.278.210.140.20
GUSHDirexion Dai20190911ETF24.0222.227.6011.0914.6211.13
GVGoldfield Co20190911A100.9468.2680.9882.27-12.73-14.02
GVAGranite Cons20190911A19.258.48-3.45-0.6211.939.10
GVALCambria Glob20190911ETF22.6317.8619.3519.36-1.49-1.50
GVIiShares Inte20190911ETF6.423.853.813.810.040.04
GVIPGoldman Sach20190911ETF12.246.854.945.761.911.09
GVPGSE Systems,20190911A557.71191.52185.51191.716.01-0.19
GWBGreat Wester20190911A14.896.830.361.816.475.02
GWGHGWG Holdings20190911A378.18280.5032.0933.15248.41247.36
GWREGUIDEWIRE SO20190911A10.325.121.522.163.602.96
GWRSGlobal Water20190911A110.5958.5937.4940.4721.1018.12
GWWW.W. Grainge20190911A14.438.643.614.065.024.54
GWXSPDR S&P Int20190911ETF11.324.494.935.41-0.44-0.92
GXCSPDR S&P Chi20190911ETF8.057.857.687.610.170.24
GXFGlobal X FTS20190911ETF115.7441.2033.2133.218.008.00
GXGGlobal X MSC20190911ETF76.2045.3336.1336.139.209.20
GXGXGX Acquisito20190911A106.58
GYLDArrow Dow Jo20190911ETF63.6155.4655.4655.460.000.00
GYROGyrodyne, LL20190911A253.16163.25163.25163.250.000.00
HHyatt Hotels20190911A10.354.581.912.102.682.49
HAHawaiian Hol20190911A15.517.102.291.864.805.24
HACKETFMG Prime20190911ETF16.6612.638.208.554.434.08
HAEHaemonetics20190911A13.976.882.312.774.574.10
HAFCHanmi Financ20190911A41.5118.266.416.2111.8512.05
HAILSPDR S&P Ken20190911ETF34.5514.3213.1013.101.221.22
HAINHain Celesti20190911A9.106.480.000.746.475.74
HALHalliburton20190911A5.104.510.811.613.692.90
HALLHallmark Fin20190911A62.7344.5422.6025.7221.9418.82
HALOHalozyme The20190911A13.8315.811.161.9414.6413.87
HAPVanEck Vecto20190911ETF21.7915.8811.2815.884.600.00
HARPHarpoon Ther20190911A145.5073.2429.5437.5043.7035.74
HASHasbro, Inc.20190911A8.3610.431.852.048.588.39
HASIHANNON ARMST20190911A14.249.243.955.605.293.64
HAUDiShares Curr20190911ETF29.93
HAUZXtrackers In20190911ETF17.0055.7717.5515.4138.2240.37
HAWXiShares Curr20190911ETF28.4825.8425.1425.140.700.70
HAYNHaynes Inter20190911A72.1028.2310.574.7617.6623.47
HBANHuntington B20190911A6.975.942.382.663.573.28
HBBHamilton Bea20190911A127.0957.9730.1033.7227.8824.26
HBCPHome Bancorp20190911A167.8388.9468.9675.7019.9813.24
HBIHanesbrands,20190911A6.545.472.372.733.092.72
HBIOHarvard Bios20190911A49.6447.5115.2516.3532.2631.15
HBMHudbay Miner20190911A26.9023.5613.6811.139.8612.43
HBMDHoward Banco20190911A209.77148.5697.5396.7451.0451.83
HBNCHorizon Banc20190911A22.8719.954.014.2616.2916.02
HBPHuttig Build20190911A239.4899.6820.8616.8878.8383.31
HCAHCA Healthca20190911A5.885.823.593.942.231.88
HCACHennessy Cap20190911A100.1096.6496.6496.640.000.00
HCAPHarvest Capi20190911A75.7899.1990.1390.499.078.70
HCATHealth Catal20190911A72.4345.6722.9135.2022.7610.47
HCCWarrior Met20190911A16.487.492.253.205.234.29
HCCHHL Acquisiti20190911A78.3558.8558.8558.850.000.00
HCCIHeritage-Cry20190911A146.4069.7952.2954.8517.5014.94
HCFTHunt Compani20190911A50.5732.5327.7327.404.795.12
HCHCHC2 Holdings20190911A59.2943.0829.1331.4413.9511.64
HCIHCI Group, I20190911A36.4515.958.028.387.937.57
HCKTHackett Grou20190911A44.3015.825.085.7510.7410.07
HCRHi-Crush Inc20190911A58.2349.7034.1335.0115.5714.69
HCSGHealthcare S20190911A17.7819.346.846.5012.5012.84
HDHome Depot,20190911A2.792.210.470.261.741.95
HDAWXtrackers MS20190911ETF750.26316.10316.10316.100.000.00
HDEFXtrackers MS20190911ETF6.334.814.154.520.660.29
HDGProShares He20190911ETF21.9981.14128.37100.60-47.24-19.46
HDGEAdvisorShare20190911ETF18.8439.9834.1333.825.906.21
HDMVFirst Trust20190911ETF10.375.595.625.59-0.030.00
HDSHD Supply Ho20190911A4.676.802.052.354.754.45
HDSNHudson Techn20190911A199.40141.01110.42100.4630.5840.55
HDViShares Core20190911ETF1.523.721.391.462.332.26
HEHawaiian Ele20190911A7.135.455.155.700.30-0.25
HEARTurtle Beach20190911A36.3022.1911.4210.9910.7711.19
HEBTHebron Techn20190911A130.6687.7539.0543.2948.7044.46
HECOStrategy Sha20190911ETF17.148.967.947.921.021.04
HEDJWisdomTree E20190911ETF1.501.420.840.880.580.54
HEEMiShares Curr20190911ETF13.2011.7610.8011.480.970.28
HEESH&E Equipmen20190911A32.8321.424.166.4117.2615.01
HEFAiShares Curr20190911ETF3.372.752.482.640.270.11
HEIHEICO Corpor20190911A12.366.223.724.512.501.71
HEIAHEICO CORP C20190911A15.905.723.523.932.211.80
HELEHelen Of Tro20190911A40.9416.2510.3810.845.875.41
HEPHolly Energy20190911A19.8615.6412.2612.063.373.58
HEPAHepion Pharm20190911A246.06159.07128.38129.2530.6929.82
HERDPacer Cash C20190911ETF33.8027.3227.3227.320.000.00
HESHess Corpora20190911A6.753.651.411.662.241.99
HESMHess Midstre20190911A52.8725.0310.6718.6314.356.40
HEWCiShares Curr20190911ETF21.3910.429.8710.290.560.14
HEWGiShares Curr20190911ETF5.405.614.204.041.401.56
HEWIiShares Curr20190911ETF36.0624.0113.0513.0510.9710.97
HEWJiShares Curr20190911ETF3.284.534.134.210.410.32
HEWLiShares Curr20190911ETF59.806.756.756.750.000.00
HEWUiShares Curr20190911ETF38.978.958.958.950.000.00
HEWWiShares Curr20190911ETF20.9212.606.4018.816.20-6.20
HEWYiShares Curr20190911ETF20.683.9851.7351.73-47.74-47.74
HEXOHEXO Corp.20190911A23.2420.249.9110.1910.3210.04
HEZUiShares Curr20190911ETF3.302.291.581.680.710.61
HFBLHome Federal20190911A274.49
HFCHOLLYFRONTIE20190911A7.385.211.943.193.282.02
HFFGHF Foods Gro20190911A301.76304.92298.98299.625.945.30
HFWAHeritage Fin20190911A27.0416.348.818.167.538.18
HFXEIQ 50 Percen20190911ETF611.153.593.593.590.000.00
HFXIIQ 50 Percen20190911ETF18.2810.1210.0910.100.030.02
HFXJIQ 50 Percen20190911ETF32.7422.1822.1822.180.000.00
HGSHChina HGS Re20190911A871.94808.09778.47778.4729.6129.61
HGVHilton Grand20190911A9.256.003.404.472.601.53
HHCThe Howard H20190911A21.048.713.474.155.254.56
HHHHWealthbridge20190911A2466.36
HHSHarte-Hanks,20190911A489.06359.33206.00275.04153.3384.28
HHTHuitao Techn20190911A218.5899.6547.8358.8351.8240.82
HIHillenbrand,20190911A10.818.214.715.553.522.67
HIBBHibbett Spor20190911A26.6513.712.934.1610.779.55
HIFSHingham Inst20190911A166.6188.3074.2273.5313.6114.30
HIGThe Hartford20190911A3.215.380.941.104.444.28
HIHOHighway Hold20190911A157.37281.96277.32277.324.644.64
HIIHuntington I20190911A14.694.760.791.653.973.11
HILHill Interna20190911A59.2540.4913.1917.1427.4723.52
HIPSGraniteShare20190911ETF25.3712.3712.2612.260.110.11
HIWHighwoods Pr20190911A7.343.160.110.703.052.46
HJLIHancock Jaff20190911A229.20133.26110.4170.0922.8563.17
HJPXiShares Curr20190911ETF35.95
HLHecla Mining20190911A50.9448.0518.6321.8629.4226.19
HLALWahed FTSE U20190911ETF12.1516.1712.8815.773.290.40
HLFHerbalife Nu20190911A11.486.252.663.303.592.95
HLIHoulihan Lok20190911A14.846.141.882.594.253.54
HLIOHelios Techn20190911A43.9219.463.717.0315.7512.43
HLITHarmonic Inc20190911A17.8582.7974.3477.038.756.24
HLNEHamilton Lan20190911A24.498.773.764.605.014.17
HLTHilton World20190911A4.0313.1913.6913.37-0.51-0.18
HLXHelix Energy20190911A17.3643.487.178.2036.3135.28
HMGHMG / Courtl20190911A239.00209.50209.50209.500.000.00
HMHCHoughton Mif20190911A23.1619.394.385.3815.0214.01
HMLPHOEGH LNG PA20190911A28.3423.8313.8816.439.957.40
HMNHorace Mann20190911A24.4815.409.5910.005.805.40
HMNFHMN Financia20190911A468.9997.25109.52109.52-12.27-12.27
HMOPHartford Mun20190911ETF10.6415.084.834.8310.2510.25
HMSTHomeStreet,20190911A38.9815.890.063.5115.8312.38
HMSYHMS Holdings20190911A24.2217.805.018.3312.789.46
HMTVHemisphere M20190911A237.3885.5254.2960.2731.2325.25
HNDLStrategy Sha20190911ETF30.7271.8092.1390.88-20.32-19.07
HNGRHanger Inc.20190911A20.8811.765.488.256.283.51
HNIHNI Corporat20190911A21.6813.585.075.138.528.45
HNNAHennessy Adv20190911A265.25220.08184.33181.3835.7538.69
HNRGHallador Ene20190911A89.7443.8834.8930.118.9813.77
HOFTHooker Furni20190911A60.1448.178.508.9839.6739.19
HOGHarley-David20190911A6.984.510.410.834.103.68
HOLDAdvisorShare20190911ETF9.021.631.621.620.010.01
HOLIHollsys Auto20190911A37.9327.231.222.0226.0025.21
HOLXHologic Inc20190911A4.6510.749.619.431.141.34
HOMBHome BancSha20190911A15.147.702.463.565.244.14
HOMEAt Home Grou20190911A11.4510.653.273.727.386.93
HOMZHoya Capital20190911ETF22.7050.7191.68138.35-40.97-87.64
HONHoneywell In20190911A3.131.670.931.020.740.66
HONEHarborOne Ba20190911A12.9117.556.286.9611.2910.61
HOOKHOOKIPA Phar20190911A185.02117.2164.6766.4552.5550.76
HOPEHope Bancorp20190911A9.228.211.563.656.654.56
HOTHHoth Therape20190911A715.69498.92337.51363.78161.41135.14
HOVHovnanian En20190911A82.3642.5419.7722.1722.7720.37
HPHelmerich &20190911A12.9513.913.254.7010.669.21
HPEHewlett Pack20190911A6.556.462.872.933.593.53
HPPHudson Pacif20190911A8.013.151.802.161.350.98
HPQHP Inc.20190911A5.324.371.591.862.782.50
HPRHighPoint Re20190911A72.9857.4933.6134.8423.8822.58
HQIHireQuest, I20190911A2860.661143.171143.171143.170.000.00
HQYHealthEquity20190911A14.137.961.913.776.054.19
HRHealthcare R20190911A6.542.790.690.962.101.83
HRBH&R Block, I20190911A4.813.991.291.862.692.13
HRCHILL-ROM HOL20190911A9.594.881.602.333.282.55
HRIHerc Holding20190911A53.9017.757.047.8110.709.93
HRLHormel Foods20190911A3.225.711.621.944.103.78
HROWHarrow Healt20190911A71.9633.1216.5216.2816.6016.84
HRTGHERITAGE INS20190911A42.6919.439.3611.7110.077.73
HRTXHeron Therap20190911A16.8911.70-2.30-1.0514.0012.75
HRZNHorizon Tech20190911A23.2916.8311.6912.475.144.37
HSCHarsco Corpo20190911A24.7810.363.093.697.286.66
HSCZiShares Curr20190911ETF27.4818.7118.7118.710.000.00
HSDTHelius Medic20190911A197.28185.43148.17145.1137.2640.32
HSICHenry Schein20190911A3.865.000.320.664.684.34
HSIIHeidrick & S20190911A44.7524.7310.6811.5214.0613.22
HSKAHeska Corp20190911A106.3642.9231.8534.2411.088.69
HSONHudson Globa20190911A454.48384.07368.52368.5214.6814.68
HSPXGlobal X S&P20190911ETF15.3711.2711.3611.41-0.09-0.14
HSRTHartford Sho20190911ETF22.0412.7812.7812.780.000.00
HSTHost Hotels20190911A5.755.893.593.562.302.33
HSTMHealthStream20190911A31.5718.60-0.500.1219.1018.48
HSYThe Hershey20190911A4.944.530.303.014.231.52
HTHersha Hospi20190911A14.298.885.514.843.364.04
HTAHEALTHCARE T20190911A4.144.080.921.663.172.43
HTABHartford Sch20190911ETF18.98
HTBIHomeTrust Ba20190911A61.4540.4014.3416.9726.0723.43
HTBKHeritage Com20190911A19.1413.977.547.496.436.49
HTBXHeat Biologi20190911A398.47234.31186.01188.8548.3045.46
HTECROBO Global20190911ETF111.9939.3539.0837.480.271.86
HTGCHercules Cap20190911A8.318.004.233.703.784.30
HTGMHTG Molecula20190911A170.0880.98-15.08-14.2996.0695.27
HTHHILLTOP HOLD20190911A10.307.213.493.003.724.21
HTLDHeartland Ex20190911A11.585.730.491.555.244.18
HTLFHeartland Fi20190911A39.6111.404.715.606.695.80
HTRBHartford Tot20190911ETF21.10
HTUSHull Tactica20190911ETF75.94211.17212.14211.17-0.970.00
HTZHertz Global20190911A9.269.213.774.835.444.39
HUBBHubbell Inco20190911A13.985.983.623.862.352.12
HUBGHUB Group In20190911A37.4817.5711.4711.016.106.56
HUBSHUBSPOT, INC20190911A20.1112.677.577.985.104.69
HUDHudson Ltd.20190911A65.8829.6820.1322.559.557.13
HUMHumana Inc.20190911A8.494.191.311.862.882.33
HUNHuntsman Cor20190911A7.0912.145.365.476.786.67
HURCHurco Cos In20190911A137.7779.7717.8219.1561.9460.62
HURNHuron Consul20190911A41.6217.739.509.378.248.36
HUSAHouston Amer20190911A78.3365.8871.2452.50-5.3613.38
HUSE