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 Avg20190912A8.176.302.282.874.013.43
ETF_AvgVW ETF Avg20190912ETF2.224.663.033.341.631.32
ETN_AvgVW ETN Avg20190912ETN13.9911.595.436.276.165.31
AAgilent Tech20190912A2.662.490.641.051.851.44
AAAlcoa Corpor20190912A5.5911.568.688.422.963.17
AAAUPerth Mint P20190912ETF6.839.379.239.330.140.05
AADRAdvisorShare20190912ETF36.4531.2927.1921.944.109.35
AALAmerican Air20190912A3.854.171.592.092.582.08
AAMCAltisource A20190912A1183.22221.26244.10189.99-22.8431.28
AAMEAtlantic Ame20190912A1080.62212.3445.8645.86166.48166.48
AANAaron's, Inc20190912A16.477.963.483.914.484.05
AAOIApplied Opto20190912A27.9421.862.834.9019.0416.96
AAONAaon Inc20190912A36.4714.617.808.667.746.88
AAPADVANCE AUTO20190912A7.154.181.752.042.432.14
AAPLApple Inc.20190912A1.041.16-0.130.261.290.90
AATAMERICAN ASS20190912A9.537.154.362.722.794.44
AAUAlmaden Mine20190912A33.03232.9843.2956.45189.69176.53
AAWWAtlas Air Wo20190912A25.4625.140.672.6824.4622.45
AAXJiShares MSCI20190912ETF1.761.220.180.201.041.01
AAXNAxon Enterpr20190912A19.5117.876.734.4611.1313.41
ABAllianceBern20190912A16.0010.586.926.243.654.34
ABBVABBVIE INC.20190912A2.033.153.062.290.100.87
ABCAmerisourceB20190912A9.255.352.751.862.603.49
ABCBAmeris Banco20190912A14.6013.18-1.001.6014.1811.58
ABEOAbeona Thera20190912A39.3831.18-1.477.5632.6523.62
ABGAsbury Autom20190912A29.4712.548.877.903.674.64
ABIOARCA biophar20190912A124.3795.6067.9868.4927.6127.11
ABMABM Industri20190912A14.517.371.731.535.645.83
ABMDAbiomed Inc20190912A15.716.851.522.425.334.43
ABRArbor Realty20190912A8.107.633.334.644.322.99
ABTAbbott Labor20190912A2.882.601.501.061.101.54
ABTXAllegiance B20190912A42.3219.9314.2815.345.664.59
ABUSArbutus Biop20190912A106.36100.5864.5067.6436.0832.94
ACAssociated C20190912A170.4585.4679.6982.095.773.37
ACAArcosa, Inc.20190912A25.529.025.184.693.844.33
ACADAcadia Pharm20190912A14.778.143.133.045.015.11
ACAMAcamar Partn20190912A43.7441.0941.0941.090.000.00
ACBAurora Canna20190912A17.0020.959.0910.4511.9110.56
ACBIAtlantic Cap20190912A24.7624.163.194.1020.9720.06
ACCAmerican Cam20190912A6.483.16-0.140.273.302.89
ACCOAcco Brands20190912A12.899.683.013.736.685.95
ACERAcer Therape20190912A104.39120.31103.5949.1416.7171.17
ACESALPS Clean E20190912ETF7.0819.7521.3319.88-1.58-0.13
ACGLArch Capital20190912A4.893.331.260.752.072.58
ACHCAcadia Healt20190912A10.886.780.860.765.936.03
ACHVAchieve Life20190912A135.7571.1760.5463.6410.627.53
ACIAAcacia Commu20190912A5.054.692.893.191.801.50
ACIOAptus Collar20190912ETF35.5718.2725.0526.12-6.78-7.85
ACIUAC Immune SA20190912A127.09383.16401.25397.96-18.09-14.80
ACIWACI Worldwid20190912A7.705.897.9220.63-2.04-14.74
ACLSAxcelis Tech20190912A24.6439.010.761.9438.2637.07
ACMAecom20190912A6.104.191.592.062.602.13
ACMRACM Research20190912A73.9240.7916.8118.5223.9822.27
ACNAccenture PL20190912A3.593.711.752.511.961.20
ACNBACNB Corp20190912A197.5190.7189.9792.840.74-2.13
ACORAcorda Thera20190912A31.8225.833.345.3022.4920.55
ACREAres Commerc20190912A15.117.123.463.483.663.64
ACRSAclaris Ther20190912A106.01115.3681.8869.1633.4846.20
ACRXAcelRx Pharm20190912A41.9732.5316.6818.3115.8614.23
ACSGXtrackers MS20190912ETF29.56
ACSIAmerican Cus20190912ETF9.245.374.018.891.36-3.52
ACSTAcasti Pharm20190912A74.0045.7724.3724.1421.3921.62
ACTAdvisorShare20190912ETF28.38104.44105.0091.54-0.5612.90
ACTGAcacia Resea20190912A94.05123.4734.1938.6989.2984.79
ACTTAct II Globa20190912A142.42129.12131.72131.72-2.60-2.60
ACUAcme United20190912A264.58142.34131.09142.9511.25-0.61
ACWFiShares Edge20190912ETF22.5216.5514.9015.211.651.34
ACWIiShares MSCI20190912ETF1.411.49-2.77-1.174.262.65
ACWViShares Edge20190912ETF4.622.962.412.330.540.63
ACWXiShares MSCI20190912ETF2.182.07-4.02-0.596.092.66
ACYAeroCentury20190912A711.18665.00665.00665.000.000.00
ADBEAdobe Inc.20190912A5.133.881.221.642.672.24
ADCAgree Realty20190912A13.107.763.972.323.795.44
ADESAdvanced Emi20190912A31.3837.0117.7317.9819.2819.03
ADIAnalog Devic20190912A4.392.930.280.822.652.12
ADILAdial Pharma20190912A320.53156.37118.98125.0237.3931.35
ADMArcher Danie20190912A2.724.24-0.040.164.284.08
ADMAADMA Biologi20190912A30.1820.774.834.1216.0416.65
ADMPAdamis Pharm20190912A46.6865.9440.4545.5325.4920.41
ADMSAdamas Pharm20190912A36.5519.7311.8012.477.937.26
ADNTAdient plc O20190912A20.3729.761.674.1728.0925.59
ADPAutomatic Da20190912A3.672.990.881.452.111.54
ADPTAdaptive Bio20190912A94.4434.0323.2318.8810.8115.15
ADREInvesco BLDR20190912ETF29.2230.9530.0430.410.910.54
ADROAduro Biotec20190912A123.9585.6852.1556.7733.5328.29
ADSAlliance Dat20190912A9.156.473.344.063.132.41
ADSKAutodesk Inc20190912A5.083.570.601.222.972.35
ADSWAdvanced Dis20190912A3.082.772.172.190.600.59
ADTADT Inc.20190912A17.3522.409.3710.0713.0312.33
ADTNAdtran Inc20190912A20.1617.806.009.1611.808.64
ADUSAddus HomeCa20190912A36.0113.905.416.068.497.85
ADVMAdverum Biot20190912A26.4042.6626.6928.6115.9814.09
ADXSAdvaxis, Inc20190912A66.90103.9539.5151.9164.4452.04
AEAdams Resour20190912A204.09209.47137.27182.2572.2127.22
AEEAmeren Corpo20190912A3.413.331.311.532.021.80
AEGNAegion Corp20190912A32.1827.3121.2028.356.11-1.03
AEHRAehr Test Sy20190912A123.5092.7268.8867.0123.8425.71
AEISAdvanced Ene20190912A22.4115.553.705.1711.8510.38
AELAmerican Equ20190912A19.6511.634.345.647.295.99
AEMAgnico Eagle20190912A5.324.561.171.783.392.78
AEMDAETHLON MEDI20190912A399.98435.28429.36429.365.925.92
AEOAmerican Eag20190912A6.727.013.574.023.443.00
AEPAmerican Ele20190912A3.303.140.800.972.342.17
AERAercap Holdi20190912A7.694.371.681.822.702.55
AERIAerie Pharma20190912A16.6414.984.924.7410.0510.24
AESAES Corporat20190912A6.506.181.091.835.104.35
AESEAllied Espor20190912A195.85111.45101.37103.0810.098.37
AEYADDvantage T20190912A153.78118.5285.5687.6732.9530.85
AEYEAudioEye, In20190912A258.12291.1572.1372.67219.02218.48
AEZSAeterna Zent20190912A111.84112.1553.8963.6258.2648.53
AFCAllied Capit20190912A37.7978.7070.9771.117.747.59
AFGAmerican Fin20190912A9.493.952.823.101.130.85
AFHAtlas Financ20190912A160.16100.6158.9766.2141.6434.40
AFIArmstrong Fl20190912A34.4416.60-2.361.7018.9514.90
AFIFAnfield Univ20190912ETF38.5313.9613.9613.960.000.00
AFINAmerican Fin20190912A16.9520.6114.7915.675.834.94
AFKVanEck Vecto20190912ETF33.5654.4211.6854.1642.750.26
AFLAflac Inc.20190912A3.093.480.510.642.972.84
AFMDAffimed N.V.20190912A37.8229.1518.7517.5510.3911.59
AFTYPacer CSOP F20190912ETF27.1339.7131.2338.898.480.82
AFYAAfya Limited20190912A94.6251.5630.3429.8521.2221.71
AGFIRST MAJEST20190912A10.1010.733.663.827.076.91
AGBAAGBA Acquisi20190912A98.3580.9885.4685.46-4.48-4.48
AGCOAGCO Corpora20190912A14.048.303.654.154.654.15
AGEAgeX Therape20190912A195.6594.7872.9575.0121.8219.77
AGENAgenus Inc.20190912A33.3729.3510.7615.1518.5814.19
AGFSAgroFresh So20190912A97.8654.3629.2930.5825.0823.78
AGGiShares Core20190912ETF0.901.210.500.860.710.35
AGGPIQ Enhanced20190912ETF9.724.693.133.021.561.67
AGGYWisdomTree Y20190912ETF6.218.427.318.261.100.16
AGIAlamos Gold20190912A15.4812.724.886.187.846.53
AGIOAgios Pharma20190912A21.0810.984.306.456.684.52
AGLEAeglea BioTh20190912A85.4760.4112.6932.3947.7228.01
AGMFederal Agri20190912A45.6420.2313.6315.636.614.60
AGMAFederal Agri20190912A279.16128.50-85.83-85.83214.33214.33
AGMHAGM Group Ho20190912A560.52157.36143.05143.0514.3114.31
AGNAllergan plc20190912A1.991.290.490.510.800.77
AGNCAGNC Investm20190912A6.426.621.841.804.784.82
AGNDWisdomTree T20190912ETF23.738.315.895.892.422.42
AGOAssured Guar20190912A5.864.101.031.213.072.89
AGRAvangrid, In20190912A7.473.501.241.432.262.07
AGROADECOAGRO S.20190912A34.0117.6715.3116.272.371.40
AGRXAgile Therap20190912A76.7279.0873.4572.595.636.50
AGSPlayAGS, Inc20190912A31.1934.4233.5129.540.914.88
AGTiShares MSCI20190912ETF47.0327.9819.4823.298.504.69
AGTCApplied Gene20190912A121.65101.6845.9153.0755.7748.61
AGXArgan, Inc20190912A31.6511.366.397.154.974.22
AGYSAgilysys, In20190912A23.4427.305.356.1621.9521.14
AGZiShares Agen20190912ETF3.812.982.262.430.720.55
AGZDWisdomTree T20190912ETF10.989.254.615.714.643.54
AHCA.H. Belo Co20190912A50.8478.8054.6169.9324.198.87
AHHArmada Hoffl20190912A13.9724.515.122.9219.3921.59
AHPIAllied Healt20190912A97.66104.75104.75112.560.00-7.81
AHTAshford Hosp20190912A32.6527.787.229.1520.5518.63
AIArlington As20190912A18.2914.196.126.428.077.77
AIAiShares Asia20190912ETF20.1310.767.309.873.460.89
AIEQAI Powered E20190912ETF30.2430.904.9712.4725.9318.43
AIGAmerican Int20190912A3.692.711.582.001.130.71
AIHSSenmiao Tech20190912A311.16324.17178.63174.73145.55149.44
AIIQAI Powered I20190912ETF60.1945.7944.1045.791.690.00
AIMAIM ImmunoTe20190912A212.66130.72113.22120.7617.499.96
AIMCAltra Indust20190912A26.1047.923.575.5344.3542.39
AIMTAimmune Ther20190912A15.8513.926.586.217.357.72
AINAlbany Inter20190912A27.4813.647.368.206.285.43
AINCAshford Inc.20190912A207.27137.62137.62137.620.000.00
AINVApollo Inves20190912A8.256.701.211.615.505.09
AIQGlobal X Fut20190912ETF49.4223.6223.6723.64-0.06-0.02
AIRAAR Corp.20190912A25.6112.704.715.457.997.25
AIRGAirgain, Inc20190912A97.8427.505.695.9421.8121.56
AIRIAir Industri20190912A253.43132.79129.45128.073.344.72
AIRRFirst Trust20190912ETF22.6225.5826.6224.76-1.040.82
AIRTAir T Inc20190912A871.96
AITApplied Indu20190912A23.527.523.142.744.384.78
AIVApartment In20190912A4.5911.712.942.278.769.44
AIZAssurant, In20190912A8.334.791.472.393.322.40
AJGArthur J. Ga20190912A5.652.390.040.322.352.07
AJRDAerojet Rock20190912A15.637.051.311.615.735.44
AJXGreat Ajax C20190912A17.8611.107.817.783.293.32
AKAMAkamai Techn20190912A3.692.77-0.100.332.872.44
AKBAAkebia Thera20190912A30.3022.873.366.6719.5216.20
AKCAAkcea Therap20190912A53.8430.9820.1222.5710.868.41
AKERAkers Biosci20190912A279.73192.14129.23128.5762.9163.57
AKGAsanko Gold20190912A98.3081.9768.3868.9413.5913.03
AKRAcadia Realt20190912A10.307.783.804.113.983.67
AKROAkero Therap20190912A256.60117.7986.0994.4931.7023.30
AKRXAkorn, Inc.20190912A28.7628.847.4810.6821.3918.19
AKTSAKOUSTIS TEC20190912A35.0321.357.7411.3813.619.97
ALAir Lease Co20190912A11.3620.089.4510.4410.639.64
ALACAlberton Acq20190912A59.29
ALBAlbemarle Co20190912A8.966.91-0.061.966.974.95
ALBOAlbireo Phar20190912A109.0666.4752.8654.7613.6111.71
ALCAlcon Inc. O20190912A5.075.102.822.582.292.52
ALCOAlico Inc20190912A91.7752.5248.7448.653.773.87
ALDXAldeyra Ther20190912A53.3043.231.542.5441.7040.70
ALEALLETE, Inc.20190912A12.065.241.912.173.343.07
ALECAlector, Inc20190912A63.2022.3417.8220.134.522.22
ALEXAlexander &20190912A16.128.641.962.266.686.38
ALFAAlphaClone A20190912ETF26.4124.1214.2711.199.8512.93
ALGAlamo Group,20190912A60.3226.6720.0121.176.565.51
ALGNAlign Techno20190912A11.755.842.372.663.463.18
ALGRAllegro Merg20190912A27.7310.5810.1510.150.430.43
ALGTAllegiant Tr20190912A32.6713.254.205.179.058.08
ALIMAlimera Scie20190912A201.84134.5690.31102.4744.2532.10
ALJJALJ Regional20190912A432.28427.39435.37435.42-7.98-8.03
ALKAlaska Air G20190912A7.525.331.942.403.392.93
ALKSAlkermes Inc20190912A12.737.200.921.786.285.42
ALLThe Allstate20190912A3.946.443.083.563.362.88
ALLEAllegion Pub20190912A7.724.781.721.973.072.82
ALLKAllakos Inc.20190912A54.8222.0811.8813.8810.258.22
ALLOAllogene The20190912A35.3717.081.594.1315.5012.96
ALLTAllot Ltd. O20190912A39.5528.6215.1317.4513.4911.17
ALLYAlly Financi20190912A3.017.323.664.033.673.31
ALNAAllena Pharm20190912A224.04152.91135.67145.8217.247.08
ALNYAlnylam Phar20190912A20.639.694.995.414.704.28
ALOAlio Gold In20190912A176.5293.2545.6959.4747.5633.77
ALOTAstroNova, I20190912A99.9360.6352.6445.097.9915.54
ALPNAlpine Immun20190912A966.29356.51278.54335.4677.9721.05
ALRMAlarm.com Ho20190912A18.1212.898.779.444.123.44
ALRNAileron Ther20190912A114.20132.7658.1090.2474.6642.52
ALSKAlaska Commu20190912A136.41171.1677.4879.3793.6891.79
ALSNALLISON TRAN20190912A6.245.870.581.215.294.66
ALTAltimmune, I20190912A101.4681.0672.2670.628.8010.44
ALTMAltus Midstr20190912A47.4346.7430.3530.7616.3815.97
ALTRAltair Engin20190912A20.7414.018.5411.295.472.73
ALTSProShares Mo20190912ETF41.9585.5228.6085.5256.920.00
ALTYGlobal X Sup20190912ETF20.4511.7711.0511.990.72-0.22
ALVAutoliv, Inc20190912A10.205.130.631.774.503.36
ALXNAlexion Phar20190912A8.106.461.613.994.852.48
ALYAAlithya Grou20190912A157.9586.1973.1165.4013.0820.79
AMAntero Midst20190912A13.989.862.733.087.146.78
AMAGAMAG Pharmac20190912A21.9921.624.1111.3817.5110.24
AMALAmalgamated20190912A151.0774.4271.6271.862.812.57
AMATApplied Mate20190912A2.382.530.240.222.282.31
AMBAAmbarella, I20190912A12.338.673.213.565.465.11
AMBCAmbac Financ20190912A16.2419.862.973.2916.8916.57
AMCAMC ENTERTAI20190912A10.479.540.961.598.587.95
AMCAiShares Russ20190912ETF16.48
AMCIAMCI Acquisi20190912A19.98
AMCRAmcor plc Or20190912A9.997.632.672.884.964.75
AMCXAMC Networks20190912A13.3914.212.162.9812.0511.23
AMDAdvanced Mic20190912A3.303.69-0.070.793.762.91
AMEAmetek, Inc.20190912A4.362.601.171.121.431.48
AMEDAmedisys Inc20190912A20.458.552.103.556.455.01
AMEHApollo Medic20190912A112.6553.6021.4123.6432.1929.97
AMGAffiliated M20190912A10.664.971.091.183.883.79
AMGNAmgen Inc20190912A4.182.41-1.79-0.134.202.55
AMHAMERICAN HOM20190912A4.584.020.751.433.272.59
AMJJP Morgan Al20190912ETN4.594.422.052.332.372.08
AMKAssetMark Fi20190912A92.7941.7730.2432.7311.539.04
AMKRAmkor Techno20190912A13.2813.355.046.218.307.14
AMLPAlerian MLP20190912ETF10.917.505.886.401.621.10
AMNAMN Healthca20190912A18.5813.886.036.117.857.78
AMNBAmerican Nat20190912A141.0442.7633.9130.678.8512.10
AMOMQraft AI-Enh20190912ETF38.5578.54-313.43-226.08391.98304.62
AMOTAllied Motio20190912A133.6582.5570.8977.9811.664.57
AMPAmeriprise F20190912A8.033.490.440.983.052.51
AMPEAmpio Pharma20190912A71.2458.3052.7052.155.606.15
AMPHAmphastar Ph20190912A19.8016.182.984.2413.2011.94
AMPYAmplify Ener20190912A39.4322.858.6610.7414.1912.11
AMRBAmerican Riv20190912A115.01105.17105.17105.170.000.00
AMRCAmeresco, In20190912A35.4017.866.818.5011.059.36
AMRHAmeri Holdin20190912A92.70127.45103.63103.0323.8324.42
AMRKA-Mark Preci20190912A222.93170.89133.21168.1737.672.72
AMRSAmyris Inc.20190912A59.9537.7915.2420.7822.7017.13
AMRXAmneal Pharm20190912A31.5952.778.1310.3444.7242.51
AMSAmerican Sha20190912A489.22384.10100.30108.76283.80275.33
AMSCAmerican Sup20190912A50.6331.167.779.5723.3921.60
AMSFAMERISAFE, I20190912A37.8516.4312.1812.694.243.73
AMSWAAmerican Sof20190912A24.9914.836.867.207.977.62
AMTAmerican Tow20190912A4.624.012.392.771.611.24
AMTBAmerant Banc20190912A94.8150.7227.0732.2323.6518.49
AMTBBAmerant Banc20190912A128.3722.2424.4024.40-2.16-2.16
AMTDTD Ameritrad20190912A4.674.843.753.021.091.82
AMTXAemetis, Inc20190912A184.83194.41104.87119.4389.5574.99
AMUETRACS Aleri20190912ETN13.7010.297.799.422.500.89
AMUBETRACS Aleri20190912ETN52.34
AMWDAmerican Woo20190912A46.7215.4912.049.783.445.71
AMZAInfraCap MLP20190912ETF20.2420.829.5710.8811.259.94
AMZNAmazon.Com I20190912A3.382.220.761.141.461.09
ANAutoNation,20190912A9.264.701.171.693.533.01
ANABAnaptysBio,20190912A45.7825.429.9211.5115.4913.91
ANATAmerican Nat20190912A141.6962.2454.1752.128.0710.12
ANDAAndina Acqui20190912A40.44
ANDEAndersons In20190912A27.4916.841.233.0415.6213.80
ANETArista Netwo20190912A8.695.731.442.354.293.38
ANFAbercrombie20190912A8.608.396.066.292.332.10
ANGIANGI Homeser20190912A14.6211.293.243.778.057.52
ANGLVanEck Vecto20190912ETF8.874.303.463.600.840.70
ANGOAngioDynamic20190912A21.9212.03-0.270.4712.3011.56
ANHAnworth Mort20190912A29.6227.1216.1515.8310.9711.29
ANIKAnika Therap20190912A59.9729.5220.1620.499.369.03
ANIPANI Pharmace20190912A41.0120.208.4910.2311.719.97
ANIXAnixa Biosci20190912A112.6157.8027.7628.2930.0429.51
ANSSAnsys Inc20190912A11.405.030.861.444.173.59
ANTMANTHEM, INC.20190912A6.462.881.321.331.571.56
ANYSphere 3D Co20190912A264.02195.63143.90152.5651.7343.07
AOAiShares Core20190912ETF7.064.673.734.130.940.54
AOBCAmerican Out20190912A16.0514.765.856.378.918.39
AOKiShares Core20190912ETF9.244.232.833.101.401.13
AOMiShares Core20190912ETF6.533.491.333.142.160.35
AONAon plc Clas20190912A6.894.101.731.992.362.11
AORiShares Core20190912ETF10.147.036.886.950.150.08
AOSA.O. Smith C20190912A5.599.225.786.363.452.88
AOSLAlpha and Om20190912A56.4938.2122.7924.9515.4213.26
APAmpco-Pittsb20190912A179.4889.6457.4857.2032.1632.44
APAApache Corpo20190912A5.7210.466.447.744.032.72
APAMARTISAN PART20190912A14.379.383.493.785.895.60
APDAir Products20190912A5.734.03-0.101.554.122.47
APDNApplied DNA20190912A245.80189.3799.26100.6690.1188.72
APEIAmerican Pub20190912A36.0322.616.6010.5316.0112.07
APENApollo Endos20190912A531.95412.16412.16412.160.000.00
APEXApex Global20190912A730.15383.10-34.4974.18417.59308.92
APHAmphenol Cor20190912A3.692.320.851.011.471.31
APHAAphria Inc.20190912A15.0813.709.7610.263.943.44
APLEApple Hospit20190912A6.314.781.100.943.693.84
APLSApellis Phar20190912A29.91103.1497.0298.186.125.01
APLTApplied Ther20190912A553.66371.37336.41337.0634.9634.31
APMAptorum Grou20190912A167.14189.25148.59148.5940.6740.67
APOApollo Globa20190912A8.364.610.560.784.053.83
APOGApogee Enter20190912A26.897.617.978.53-0.35-0.92
APPFAppFolio, In20190912A46.8221.6910.9111.8210.789.87
APPNAppian Corpo20190912A21.659.732.803.606.936.13
APPSDigital Turb20190912A17.3717.728.749.658.988.08
APRNBlue Apron H20190912A43.8326.9514.9114.5312.0412.43
APTAlpha Pro Te20190912A94.0151.3940.7443.8410.667.55
APTOAptose Biosc20190912A64.7251.18-23.88-7.4475.1258.62
APTSPreferred Ap20190912A19.1212.595.545.657.056.93
APTVAptiv PLC20190912A6.825.801.212.084.603.72
APTXAptinyx Inc.20190912A139.71137.8071.8469.1865.9668.62
APVOAptevo Thera20190912A35.5647.3121.7821.9625.5325.35
APWCAsia Pacific20190912A486.80126.93-74.78-74.78201.71201.71
APYApergy Corpo20190912A41.3816.337.009.179.337.17
APYXApyx Medical20190912A89.1142.3721.8423.6520.5318.72
AQBAquaBounty T20190912A156.40167.9752.4870.77115.4897.20
AQMSAqua Metals,20190912A74.0958.0432.0137.3426.0420.71
AQNAlgonquin Po20190912A8.767.353.453.943.913.41
AQSTAquestive Th20190912A123.84108.1260.4065.5547.7242.57
AQUAEvoqua Water20190912A14.636.692.442.714.263.99
ARANTERO RESOU20190912A27.7621.598.549.9013.0411.68
ARAAmerican Ren20190912A51.9538.8911.5013.8327.4925.10
ARAVAravive, Inc20190912A307.01131.75101.55109.1130.2022.64
ARAYAccuray Inco20190912A34.5030.4813.0113.6217.4916.86
ARCARC Document20190912A144.2567.2159.0360.198.187.02
ARCBArcBest Corp20190912A33.6158.4035.0936.2323.3122.18
ARCCAres Capital20190912A5.284.982.322.562.662.42
ARCEArco Platfor20190912A136.4146.8030.8633.6815.9313.12
ARCHArch Coal, I20190912A29.0915.755.046.0910.719.66
ARCMArrow Reserv20190912ETF14.28
ARCOARCOS DORADO20190912A23.1415.299.648.855.656.44
ARCTArcturus The20190912A116.9965.4933.3437.6932.1527.80
ARDArdagh Group20190912A35.5211.834.615.267.226.57
ARDSAridis Pharm20190912A598.92499.90456.06478.3343.8421.57
ARDXArdelyx, Inc20190912A37.0750.57-5.5915.3756.1935.24
AREAlexandria R20190912A6.773.672.502.221.181.46
ARECAMERICAN RES20190912A493.14313.93259.29266.8554.6447.08
ARESAres Managem20190912A14.2424.8614.3021.4410.563.43
ARGOArgo Group I20190912A35.9112.167.208.214.963.95
ARGTGlobal X MSC20190912ETF20.7913.8712.5812.471.291.40
ARIAPOLLO COMME20190912A5.355.25-0.022.955.282.30
ARKFARK Fintech20190912ETF46.4821.0518.9621.162.09-0.11
ARKGARK Genomic20190912ETF18.2417.0411.7012.075.344.97
ARKKARK Innovati20190912ETF13.4911.773.276.288.505.50
ARKQARK Autonomo20190912ETF25.5922.5616.1322.376.430.18
ARKRArk Restaura20190912A243.66144.50144.50144.500.000.00
ARKWARK Next Gen20190912ETF10.177.46-0.693.008.154.46
ARLAmerican Rea20190912A540.55259.5266.3091.36193.22168.16
ARLOArlo Technol20190912A29.5525.17-11.76-10.2036.9335.37
ARLPAlliance Res20190912A31.2018.878.929.759.949.11
ARMKARAMARK20190912A4.643.660.110.373.553.29
ARMPArmata Pharm20190912A109.76154.5671.3871.4083.1883.16
ARNAArena Pharma20190912A24.1811.972.733.579.248.40
ARNCArconic Corp20190912A3.957.281.844.615.442.66
AROCArchrock Inc20190912A11.8428.970.015.9928.9622.98
AROWArrow Financ20190912A94.5953.8842.2247.5511.666.33
ARPOAerpio Pharm20190912A270.66167.05233.53246.02-66.48-78.97
ARRARMOUR Resid20190912A8.136.392.022.534.373.87
ARTLArtelo Biosc20190912A416.28332.03309.90312.1422.1319.89
ARTNAArtesian Res20190912A89.9735.8731.3231.274.554.60
ARTWArts-Way Man20190912A458.10158.9529.0864.80129.8794.15
ARVNArvinas, Inc20190912A69.8843.5915.4320.1528.1723.45
ARWArrow Electr20190912A10.194.681.411.693.272.99
ARWRArrowhead Re20190912A19.7119.213.664.6515.5414.56
ARYAARYA Science20190912A58.9439.2539.2539.250.000.00
ASBAssociated B20190912A6.205.912.111.713.794.20
ASCARDMORE SHIP20190912A45.4621.489.9712.0411.519.44
ASEAGlobal X FTS20190912ETF154.1035.3255.1335.32-19.810.00
ASETFlexShares R20190912ETF56.1842.4042.4042.400.000.00
ASFIAsta Funding20190912A205.50123.4153.4253.4269.9969.99
ASGNASGN Incorpo20190912A18.038.004.224.333.783.67
ASHAshland Glob20190912A12.208.055.575.632.482.42
ASHRXtrackers Ha20190912ETF3.507.875.936.451.941.51
ASHSXtrackers Ha20190912ETF22.3319.2618.8018.700.460.56
ASHXXtrackers MS20190912ETF49.9166.9866.9866.980.000.00
ASIXAdvanSix Inc20190912A37.9114.732.154.6012.5710.12
ASMAvino Silver20190912A58.6393.9585.8586.978.096.98
ASMBAssembly Bio20190912A61.0429.6714.2615.6915.4113.98
ASNAAscena Retai20190912A26.1150.5118.2227.5932.2922.92
ASPNAspen Aeroge20190912A217.94119.69102.29108.3017.4011.38
ASPSAltisource P20190912A74.0630.6910.3513.3520.3417.34
ASPUASPEN GROUP,20190912A161.2242.1726.2727.1915.9014.97
ASRTAssertio The20190912A74.9761.8836.8934.9124.9426.27
ASRVAmeriServ Fi20190912A170.3346.0341.9441.944.094.09
ASTCAstrotech Co20190912A393.61290.95226.44224.0764.5166.88
ASTEAstec Indust20190912A49.0119.147.458.8611.7010.28
ASURAsure Softwa20190912A56.9934.8115.6314.3819.1920.43
ASYSAmtech Syste20190912A88.4950.8841.7047.479.183.41
ATAtlantic Pow20190912A43.9449.0033.7138.9415.2910.06
ATECAlphatec Hol20190912A48.1433.5323.7331.159.802.38
ATENA10 NETWORKS20190912A14.2119.4010.4510.678.958.73
ATESTCTest Symbol20190912A25.7313.2913.2413.290.050.00
ATESTGTEST SYMBOL20190912A23.0512.8712.7312.810.140.05
ATEXAnterix Inc.20190912A76.2527.4912.6114.7814.8812.72
ATGEAdtalem Glob20190912A12.527.26-0.650.947.916.31
ATHAthene Holdi20190912A7.325.713.564.132.151.58
ATHXAthersys, In20190912A75.7958.2232.6531.5225.5726.70
ATIAllegheny Te20190912A9.5011.22-0.380.8611.6010.36
ATIFATIF Holding20190912A188.38219.73216.17222.643.56-2.91
ATKRAtkore Inter20190912A14.179.44-1.800.7211.248.73
ATLCAtlanticus H20190912A198.56124.38101.0796.1823.3128.20
ATLOAMES Nationa20190912A164.8565.5738.0038.2027.5627.36
ATMPiPath Select20190912ETF14.559.849.129.060.720.78
ATNIATN Internat20190912A84.1747.5736.4639.7511.107.82
ATNMActinium Pha20190912A201.43180.24175.69176.054.554.19
ATNXAthenex, Inc20190912A27.5515.194.713.6810.4811.51
ATOAtmos Energy20190912A6.143.770.100.883.672.89
ATOMAtomera Inco20190912A278.93179.87167.01167.0312.8612.85
ATOSAtossa Thera20190912A123.8484.3918.5730.5265.8253.87
ATRAptarGroup,20190912A12.835.842.072.343.763.50
ATRAAtara Biothe20190912A34.0020.799.8611.3110.929.48
ATRCAtriCure, In20190912A28.9811.850.771.6111.0810.24
ATROAstronics Co20190912A26.7028.27-0.182.9228.4525.35
ATRSAntares Phar20190912A29.6625.5313.0114.8712.5110.53
ATSGAir Transpor20190912A21.2515.574.676.0710.909.51
ATTOAtento S.A.20190912A73.9574.389.9625.0764.4249.32
ATUSAltice USA,20190912A3.633.18-1.31-1.854.495.03
ATVIActivision B20190912A2.882.48-1.84-0.074.322.55
AUBAtlantic Uni20190912A20.2714.8912.7213.692.181.20
AUBNAuburn Natio20190912A605.67632.70570.40570.0062.3062.70
AUDCAudioCodes L20190912A29.6919.425.177.6414.2511.78
AUGAuryn Resour20190912A109.1467.9924.8045.4843.1922.52
AUMNGolden Miner20190912A153.99124.16113.32109.4710.8414.70
AUPHAurinia Phar20190912A24.7617.126.187.8310.949.29
AUSFGlobal X Ada20190912ETF27.7124.0824.0824.080.000.00
AUTOAutoWeb, Inc20190912A420.15373.52333.03333.0340.4940.49
AUYYamana Gold,20190912A29.7325.999.0811.3716.9014.61
AVAAvista Corpo20190912A7.244.220.741.303.482.91
AVAVAeroVironmen20190912A36.6717.343.814.3213.5313.01
AVBAvalonBay Co20190912A7.263.281.701.971.581.32
AVCOAvalon Globo20190912A93.4993.6469.6762.2923.9831.35
AVDAmerican Van20190912A42.2119.106.418.8512.7010.25
AVEOAVEO Pharmac20190912A57.7266.3936.2838.6730.1127.72
AVGOBroadcom Inc20190912A5.094.141.081.543.062.60
AVGRAvinger, Inc20190912A123.2387.7143.5662.4744.1625.24
AVIDAvid Technol20190912A30.7117.591.595.9316.0011.65
AVLRAvalara, Inc20190912A19.7710.506.827.003.683.50
AVNSAvanos Medic20190912A24.9510.654.204.886.455.76
AVNWAviat Networ20190912A144.2725.8015.5316.8910.288.91
AVROAVROBIO, Inc20190912A94.1853.3530.0831.5323.2821.83
AVTAvnet, Inc.20190912A8.976.24-1.67-1.927.918.16
AVTRAvantor, Inc20190912A10.696.282.432.833.853.44
AVXLAnavex Life20190912A79.3448.3615.5818.6532.7829.71
AVYAvery Dennis20190912A8.473.161.551.021.612.14
AVYAAvaya Holdin20190912A10.038.741.884.666.864.07
AWIArmstrong Wo20190912A13.646.282.433.013.843.27
AWKAmerican Wat20190912A6.473.860.150.873.712.99
AWRAmerican Sta20190912A13.855.598.889.01-3.29-3.43
AWREAware Inc20190912A353.33317.58298.29298.2919.2919.29
AWTMAware Ultra-20190912ETF4.647.157.157.150.000.00
AWXAvalon Holdi20190912A183.6292.8956.1689.7236.723.17
AXAxos Financi20190912A13.976.971.561.825.415.15
AXASAbraxas Petr20190912A81.63125.7084.0492.1641.6633.54
AXDXAccelerate D20190912A62.4260.5211.0713.6949.4546.83
AXEAnixter Inte20190912A35.0516.507.6810.268.826.23
AXGNAxogen, Inc.20190912A30.9116.415.536.7510.889.66
AXGTAxovant Gene20190912A121.3357.4215.2620.5142.1736.91
AXJLWisdomTree A20190912ETF35.4739.8440.0040.18-0.17-0.34
AXLAmerican Axl20190912A12.6211.734.385.577.356.16
AXLAAxcella Heal20190912A468.91184.75157.37157.3727.3827.38
AXNXAxonics Modu20190912A94.8942.7420.7825.8321.6616.64
AXPAmerican Exp20190912A2.852.030.711.001.321.03
AXRAMREP Corpor20190912A461.77207.4065.7465.74141.66141.66
AXSAxis Capital20190912A8.473.22-3.170.646.392.58
AXSMAxsome Thera20190912A24.5714.161.563.4712.5910.69
AXTAAxalta Coati20190912A4.714.922.002.292.922.63
AXTIAXT Inc20190912A61.3752.4820.4122.8132.0729.67
AXUAlexco Resou20190912A44.4340.6721.1220.7719.5419.88
AYAtlantica Yi20190912A14.819.124.804.744.324.38
AYIAcuity Brand20190912A26.6511.798.058.963.742.83
AYTUAytu BioScie20190912A180.07113.9991.3596.7222.6417.27
AYXAlteryx, Inc20190912A12.927.484.504.952.992.53
AZOAutoZone, In20190912A12.595.171.812.093.373.08
AZPNAspen Techno20190912A13.625.851.271.894.583.96
AZREAzure Power20190912A44.4141.6243.7743.77-2.15-2.15
AZRXAzurRx BioPh20190912A216.32195.41162.16168.2933.2527.11
AZZAZZ Inc.20190912A49.4820.7312.4712.558.258.18
BBarnes Group20190912A20.918.622.843.485.775.13
BABoeing Compa20190912A4.072.981.841.751.151.24
BABInvesco Taxa20190912ETF7.735.746.987.49-1.24-1.75
BACBank of Amer20190912A3.443.262.091.541.171.72
BAHBooz Allen H20190912A6.7810.921.191.919.739.01
BALiPath Series20190912ETN30.7220.8417.7018.503.142.34
BAMBrookfield A20190912A2.804.052.673.091.380.96
BANCBanc of Cali20190912A16.5910.133.384.196.745.94
BANDBandwidth In20190912A42.3517.979.699.508.288.47
BANFBancfirst Co20190912A73.5929.4922.2522.727.256.77
BANRBanner Corp.20190912A20.6112.482.793.189.699.30
BANXStoneCastle20190912A109.9470.6266.0363.654.596.97
BAPCredicorp LT20190912A20.229.365.175.804.193.56
BAPRInnovator S&20190912ETF35.0226.3621.7826.364.570.00
BASIBioanalytica20190912A190.86178.80131.35144.3047.4534.50
BATRALiberty Medi20190912A43.1725.028.498.6816.5316.34
BATRKLiberty Medi20190912A41.2323.06-0.032.4023.0920.66
BATTAmplify Adva20190912ETF35.0917.1221.2716.97-4.150.15
BAUGInnovator S&20190912ETF39.6321.7519.6419.632.112.11
BAXBaxter Inter20190912A3.686.403.195.643.210.75
BBBlackBerry L20190912A13.5210.803.144.087.646.70
BBAXJPMorgan Bet20190912ETF15.7714.4911.0212.253.472.24
BBBYBed Bath & B20190912A9.8811.541.462.3010.069.25
BBCVirtus LifeS20190912ETF42.2523.8427.1120.69-3.273.15
BBCAJPMorgan Bet20190912ETF6.254.142.803.601.350.55
BBCPConcrete Pum20190912A78.60133.5945.7986.1087.8047.49
BBDCBarings BDC,20190912A24.4315.1214.1514.930.970.19
BBEUJPMorgan Bet20190912ETF4.923.50-1.611.735.141.79
BBGIBeasley Broa20190912A113.0748.6166.4066.98-17.79-18.37
BBHVanEck Vecto20190912ETF8.209.175.130.604.038.57
BBIBrickell Bio20190912A130.5583.6452.2764.8631.3618.77
BBIOBridgeBio Ph20190912A94.6153.4932.3435.4221.1518.06
BBJPJPMorgan Bet20190912ETF5.583.34-4.791.288.132.06
BBPVirtus LifeS20190912ETF25.6249.1623.4117.7325.7631.43
BBREJPMorgan Bet20190912ETF3.9711.858.349.803.512.05
BBSAJPMorgan Bet20190912ETF6.5910.9110.2510.250.660.66
BBSIBarrett Busi20190912A88.8335.8631.3932.404.483.47
BBUBrookfield B20190912A28.0524.925.305.6419.6119.28
BBUSJPMorgan Bet20190912ETF63.4455.3355.3355.330.000.00
BBWBuild-A-Bear20190912A78.4452.492.4610.9250.0341.58
BBXBBX Capital20190912A48.3025.3016.5717.748.737.56
BBYBest Buy Com20190912A4.875.791.842.613.953.18
BCBrunswick Co20190912A10.5419.263.303.7015.9615.56
BCBPBCB Bancorp20190912A31.7321.8615.4216.226.455.64
BCCBoise Cascad20190912A19.8811.683.884.437.807.25
BCDAberdeen Sta20190912ETF23.5312.7016.9316.93-4.23-4.23
BCDABioCardia, I20190912A435.44825.42240.14240.57585.28584.85
BCEBCE, Inc.20190912A2.242.711.791.230.921.48
BCEIBONANZA CREE20190912A45.3718.699.0510.329.648.38
BCELAtreca, Inc.20190912A236.06133.57118.7888.7814.7944.79
BCIAberdeen Sta20190912ETF23.5816.966.0116.2910.950.67
BCLIBrainstorm C20190912A81.59129.1892.9992.9036.1936.28
BCMiPath Pure B20190912ETN24.9516.3814.9516.381.430.00
BCMLBayCom Corp20190912A130.2360.4650.9056.419.574.05
BCOThe Brink's20190912A13.145.141.912.213.242.93
BCOMB Communicat20190912A202.05183.63166.63166.6317.0117.01
BCORBlucora, Inc20190912A25.048.481.872.436.606.05
BCOVBrightcove,20190912A29.6018.961.274.2117.6914.75
BCOW1895 Bancorp20190912A134.7254.5871.8171.81-17.23-17.23
BCPCBalchem Corp20190912A42.8218.119.078.829.049.29
BCRXBioCryst Pha20190912A33.6043.4412.2325.3131.2118.13
BCSFBain Capital20190912A35.7224.8421.0721.303.773.54
BCTFBancorp 34,20190912A165.58135.72160.18135.72-24.460.00
BDCBelden Inc.20190912A25.6512.336.115.776.236.56
BDCSUBS AG Excha20190912ETN41.6299.6274.0773.6125.5526.02
BDCZETRACS Wells20190912ETN11.2131.6139.9217.46-8.3114.15
BDGEBridge Banco20190912A124.9336.9926.8529.4210.147.56
BDLFlanigan's E20190912A742.47158.27547.5991.79-389.3166.48
BDNBrandywine R20190912A7.175.671.482.544.193.13
BDRBlonder Tong20190912A930.45633.45605.00604.9928.4628.46
BDSIBioDelivery20190912A23.1823.663.053.6920.6219.97
BDXBecton, Dick20190912A5.694.401.122.533.281.87
BEBloom Energy20190912A33.0138.4832.7333.125.765.44
BEATBioTelemetry20190912A20.3122.783.824.2918.9618.49
BECNBeacon Roofi20190912A14.296.971.802.825.184.16
BELFABel Fuse Inc20190912A1242.86657.36649.64649.647.717.71
BELFBBel Fuse Inc20190912A120.1966.4233.8540.4632.5725.96
BENFranklin Res20190912A3.663.821.401.582.432.24
BEPBrookfield R20190912A7.427.844.952.632.885.21
BERYBerry Global20190912A7.913.431.381.802.051.62
BFABrown-Forman20190912A36.9730.096.669.4723.4320.62
BFBBrown-Forman20190912A4.433.093.874.84-0.77-1.75
BFAMBRIGHT HORIZ20190912A11.556.321.602.854.713.46
BFINBankFinancia20190912A90.6354.4146.6948.627.715.79
BFITGlobal X Hea20190912ETF165.2181.52100.29100.29-18.77-18.77
BFORBarron's 40020190912ETF9.099.83-6.743.1416.576.68
BFSSaul Centers20190912A99.4826.7617.4918.499.278.26
BFSTBusiness Fir20190912A270.73147.54138.00142.299.545.25
BGBunge Limite20190912A7.875.161.612.003.553.16
BGCPBGC Partners20190912A18.5413.645.655.247.998.39
BGFVBig 5 Sporti20190912A86.8758.9927.7432.9731.2526.02
BGGBriggs & Str20190912A22.4719.293.045.6416.2613.66
BGIBirks Group20190912A559.27375.59375.59375.590.000.00
BGRNiShares Glob20190912ETF17.9011.1311.0111.010.120.12
BGSB&G Foods, I20190912A10.1111.255.105.546.155.71
BGSFBG Staffing20190912A74.5329.1318.8319.6610.309.48
BHBiglari Hold20190912A169.88101.9882.5485.4119.4316.56
BHABiglari Hold20190912A0.3381.7781.7781.770.000.00
BHATBlue Hat Int20190912A237.33157.8086.2697.4171.5460.39
BHBBar Harbor B20190912A153.2499.3873.3669.5426.0229.84
BHCBausch Healt20190912A5.003.873.562.670.321.21
BHEBenchmark El20190912A16.317.530.861.266.676.27
BHFBrighthouse20190912A10.6814.70-0.25-0.1014.9614.81
BHLBBerkshire Hi20190912A19.107.581.532.576.055.01
BHRBraemar Hote20190912A49.3128.6415.0117.0013.6311.64
BHTGBioHiTech Gl20190912A215.92195.42166.87173.1428.5622.29
BHVNBiohaven Pha20190912A30.6612.513.716.218.806.30
BIBProShares Ul20190912ETF10.539.51-1.991.3511.498.15
BIBLInspire 10020190912ETF53.1612.6312.2912.290.340.34
BICKFirst Trust20190912ETF56.2111.1110.9311.110.180.00
BIGBig Lots, In20190912A15.429.706.225.873.483.83
BIIBBiogen Inc.20190912A5.864.55-0.071.324.623.23
BILSPDR Bloombe20190912ETF1.090.880.880.880.000.00
BIMIBOQI Interna20190912A314.27236.46168.91205.6267.5530.84
BIOBio-Rad Labo20190912A24.4611.055.085.645.955.38
BIOBBio-Rad Labo20190912A97.78116.29116.29116.290.000.00
BIOCBiocept, Inc20190912A75.6260.1839.2129.0520.9731.13
BIOLBiolase, Inc20190912A277.35384.29214.77212.61169.52171.68
BIOXBioceres Cro20190912A163.1764.08208.00142.98-143.92-78.91
BIPBrookfield I20190912A5.534.581.841.712.752.87
BISProShares Ul20190912ETF10.538.960.602.668.366.30
BIVVanguard Int20190912ETF3.281.731.781.91-0.04-0.17
BIZDVanEck Vecto20190912ETF9.519.062.992.386.066.68
BJBJs Wholesal20190912A11.835.742.753.492.992.25
BJANInnovator S&20190912ETF20.6420.5820.7920.58-0.210.00
BJKVanEck Vecto20190912ETF27.4422.6622.6622.660.000.00
BJRIBJ's Restaur20190912A18.558.713.183.695.535.02
BJULInnovator S&20190912ETF25.8619.8217.6518.272.181.55
BJUNInnovator S&20190912ETF38.3647.7044.0244.023.683.68
BKBank of New20190912A3.174.271.482.152.792.13
BKCCBlackRock Ca20190912A19.7315.808.896.416.916.89
BKDBrookdale Se20190912A12.4019.4611.5312.537.976.95
BKEThe Buckle,20190912A19.3424.1216.2720.167.843.96
BKEPBlueknight E20190912A95.5279.0868.7769.6010.309.47
BKFiShares MSCI20190912ETF13.7910.7710.9511.05-0.18-0.29
BKHBlack Hills20190912A10.936.240.260.205.986.04
BKIBlack Knight20190912A8.392.721.481.841.240.88
BKLNInvesco Seni20190912ETF4.463.863.013.010.850.85
BKNGBooking Hold20190912A11.754.45-0.69-0.194.774.16
BKSCBank of Sout20190912A260.9672.2072.2072.200.000.00
BKTIBK Technolog20190912A257.43222.59-210.04-210.04432.64432.64
BKUBankunited,20190912A8.6015.996.967.469.038.53
BKYIBIO-key Inte20190912A772.54706.16706.16706.160.000.00
BLBlackLine, I20190912A12.4112.842.063.7910.779.04
BLBDBlue Bird Co20190912A84.4637.2926.3228.5410.978.75
BLCMBellicum Pha20190912A92.5679.1737.5542.2641.6236.91
BLCNReality Shar20190912ETF43.3514.8710.9910.993.883.88
BLDTopBuild Cor20190912A18.5011.345.045.086.306.26
BLDPBallard Powe20190912A19.9820.834.185.4916.6515.37
BLDRBuilders Fir20190912A6.8711.391.482.309.909.09
BLESInspire Glob20190912ETF47.4520.4211.8016.028.624.40
BLFSBioLife Solu20190912A59.6032.3117.3121.8715.0010.44
BLHYVirtus Newfl20190912ETF55.4534.1234.1234.120.000.00
BLINBridgeline D20190912A221.28133.71105.90106.3727.8227.34
BLKBlackrock, I20190912A10.175.422.492.952.922.46
BLKBBlackbaud, I20190912A44.7819.278.3212.3510.956.92
BLLBall Corpora20190912A4.197.071.150.675.926.40
BLMNBloomin' Bra20190912A6.615.202.232.432.972.76
BLNKBlink Chargi20190912A120.7377.2359.4860.9617.7516.27
BLOKAmplify Tran20190912ETF14.9914.2612.3812.951.881.31
BLPHBellerophon20190912A126.1980.1063.6964.7716.4815.40
BLUBELLUS Healt20190912A111.6836.6035.7235.830.880.77
BLUEbluebird bio20190912A22.9011.806.476.475.325.32
BLVVanguard Lon20190912ETF6.793.442.452.760.990.68
BLXBanco Latino20190912A35.7919.4410.7312.308.717.14
BMCHBMC Stock Ho20190912A15.2857.3944.5845.5212.8011.86
BMIBadger Meter20190912A33.9712.867.418.275.454.59
BMLPDorsey Wrigh20190912ETF51.99
BMOBank of Mont20190912A2.642.150.26-0.051.892.20
BMRABIOMERICA IN20190912A222.38127.64124.02124.973.622.67
BMRCBank of Mari20190912A98.7643.4223.4928.2019.9415.22
BMRNBioMarin Pha20190912A9.647.351.912.625.444.73
BMTCBryn Mawr Ba20190912A50.1820.3811.7713.178.617.21
BMYBristol-Myer20190912A2.112.520.340.502.192.02
BNDVanguard Tot20190912ETF1.201.090.310.420.780.67
BNDCFlexShares C20190912ETF11.6020.9315.4917.815.443.12
BNDWVanguard Tot20190912ETF4.944.383.733.730.650.65
BNDXVanguard Tot20190912ETF1.720.900.710.660.180.24
BNEDBarnes & Nob20190912A27.4321.0110.228.6910.7912.33
BNFTBenefitfocus20190912A43.6539.4612.8912.0226.5727.44
BNGOBionano Geno20190912A313.14374.28335.60336.3438.6837.94
BNKDMicroSectors20190912ETN22.0538.28207.45241.96-169.18-203.68
BNKOMicroSectors20190912ETN17.6921.39-21.10-22.2542.4943.64
BNKUMicroSectors20190912ETN20.7811.17-31.740.7542.9110.41
BNKZMicroSectors20190912ETN20.1334.10-22.62-41.9756.7276.07
BNSBank of Nova20190912A1.922.111.110.471.001.64
BNSOBonso Electr20190912A1551.91979.20979.20979.200.000.00
BOCHBank of Comm20190912A41.7720.5417.6117.762.942.78
BOCTInnovator S&20190912ETF22.6510.4124.6722.69-14.27-12.28
BOHBank of Hawa20190912A17.669.462.082.457.387.01
BOKFBOK Financia20190912A23.6410.454.224.836.235.62
BOMNBoston Omaha20190912A65.3827.6316.8620.6210.777.01
BONDPIMCO Active20190912ETF4.903.373.453.50-0.07-0.13
BOOMDMC Global I20190912A40.3814.413.994.1310.4210.28
BOOTBoot Barn Ho20190912A22.2023.539.6310.1313.8913.40
BORRBorr Drillin20190912A107.3272.4560.9662.4211.4910.03
BOSCB.O.S. Bette20190912A175.9188.6457.8163.1830.8325.45
BOSSGlobal X Fou20190912ETF23.2717.5019.0417.50-1.540.00
BOTJBank of the20190912A99.4391.1691.1691.160.000.00
BOTZGlobal X Fun20190912ETF5.1713.7111.4211.952.361.83
BOUTInnovator IB20190912ETF58.7016.5715.9515.950.620.62
BOXBOX, INC.20190912A6.447.292.583.534.713.77
BOXLBoxlight Cor20190912A133.2595.0956.3956.3938.7038.70
BPFHBoston Priva20190912A11.1014.581.421.2413.1613.35
BPMCBlueprint Me20190912A27.8313.004.485.968.527.05
BPMPBP Midstream20190912A20.8012.094.809.927.282.17
BPMXBioPharmX Co20190912A119.52197.10175.91175.4021.1921.70
BPOPPopular Inc20190912A12.015.551.912.783.642.77
BPRNThe Bank of20190912A314.1398.2190.2592.637.975.59
BPTBP Prudhoe B20190912A62.6543.1518.5119.1124.6524.04
BPTHBio-Path Hol20190912A130.1960.5040.1641.2720.3419.23
BPYBrookfield P20190912A5.226.641.932.074.734.58
BRBroadridge F20190912A7.873.140.580.712.552.42
BRCBrady Corpor20190912A19.7511.590.250.5311.3311.06
BREWCraft Brew A20190912A43.4819.853.875.2315.9914.63
BRFVanEck Vecto20190912ETF67.3851.4141.3641.3910.0510.02
BRGBluerock Res20190912A17.7811.144.944.986.206.15
BRIDBridgford Fo20190912A522.81181.46172.77178.878.682.59
BRKABerkshire Ha20190912A0.000.00
BRKBBERKSHIRE HA20190912A1.892.350.830.791.521.56
BRKLBrookline Ba20190912A13.3225.444.374.1621.0821.28
BRKRBruker Corpo20190912A8.156.770.020.476.756.30
BRKSBrooks Autom20190912A21.1510.604.235.466.375.14
BRNBarnwell Ind20190912A712.96657.30644.52644.5212.7812.78
BROBrown & Brow20190912A4.974.461.942.162.512.29
BROGBrooge Energ20190912A18.984.474.394.390.070.07
BRPABig Rock Par20190912A66.57
BRQSBorqs Techno20190912A2185.451070.081265.411265.41-195.33-195.33
BRTBRT Apartmen20190912A115.0475.2167.7668.377.466.84
BRXBRIXMOR PROP20190912A5.144.062.252.491.811.57
BRYBerry Corpor20190912A37.0126.898.4012.1118.4914.78
BRZUDirexion Dai20190912ETF5.413.780.861.422.922.36
BSAEInvesco Bull20190912ETF35.0730.5832.7132.71-2.14-2.14
BSBEInvesco Bull20190912ETF30.3415.9515.9515.950.000.00
BSCEInvesco Bull20190912ETF36.7921.0521.0521.050.000.00
BSCKInvesco Bull20190912ETF4.892.902.062.050.840.85
BSCLInvesco Bull20190912ETF5.783.332.882.930.450.40
BSCMInvesco Bull20190912ETF7.213.754.334.48-0.58-0.73
BSCNInvesco Bull20190912ETF7.695.193.763.661.441.54
BSCOInvesco Bull20190912ETF7.443.372.832.880.530.49
BSCPInvesco Bull20190912ETF10.835.264.404.730.850.52
BSCQInvesco Bull20190912ETF21.5317.4615.2015.202.262.26
BSCRInvesco Bull20190912ETF14.634.775.014.89-0.24-0.12
BSCSInvesco Bull20190912ETF15.146.796.796.790.000.00
BSCTInvesco Bull20190912ETF711.88
BSDEInvesco Bull20190912ETF36.1727.1527.1527.150.000.00
BSEPInnovator S&20190912ETF35.076.236.236.230.000.00
BSETBassett Furn20190912A84.7542.6422.0624.4520.5718.19
BSGMBioSig Techn20190912A81.2176.9944.2248.7532.7728.24
BSIGBrightSphere20190912A15.109.893.754.486.145.41
BSJKInvesco Bull20190912ETF7.083.613.553.550.070.06
BSJLInvesco Bull20190912ETF9.624.123.884.020.250.10
BSJMInvesco Bull20190912ETF8.793.853.413.540.440.31
BSJNInvesco Bull20190912ETF21.3411.9610.4511.661.500.30
BSJOInvesco Bull20190912ETF19.326.075.355.920.720.15
BSJPInvesco Bull20190912ETF24.2610.6610.9210.66-0.270.00
BSJQInvesco Bull20190912ETF25.1411.5612.3511.56-0.790.00
BSJRInvesco Bull20190912ETF426.93
BSMBlack Stone20190912A27.2925.088.499.9316.6015.16
BSQRBSQUARE Corp20190912A417.31273.25140.53160.69132.72112.56
BSRRSierra Banco20190912A162.1531.7522.8124.618.947.14
BSTCBioSpecifics20190912A103.7138.0724.7727.6813.3010.40
BSVVanguard Sho20190912ETF1.250.770.460.540.300.22
BSVNBank7 Corp.20190912A221.7464.2249.9450.7214.2713.50
BSXBoston Scien20190912A2.686.191.332.424.873.77
BTAIBioXcel Ther20190912A200.9880.6876.5676.534.134.15
BTALAGFiQ U.S. M20190912ETF33.5316.3416.0315.970.310.37
BTEBaytex Energ20190912A71.0968.5519.1719.8849.3848.67
BTECPrincipal He20190912ETF28.3713.7113.7113.710.000.00
BTGB2Gold Corp.20190912A30.4525.4512.3114.1813.1411.27
BTNBallantyne S20190912A114.9142.4940.6040.601.881.88
BTUPeabody Ener20190912A17.1414.773.448.9011.325.86
BULPacer US Cas20190912ETF17.26
BURLBURLINGTON S20190912A12.545.432.052.883.382.55
BUSEFirst Busey20190912A22.6519.1714.0914.315.084.86
BUYUSCF SummerH20190912ETF70.5226.5520.9721.335.585.22
BUYNUSCF SummerH20190912ETF75.5619.4119.4119.410.000.00
BVBrightView H20190912A31.8517.205.227.5811.999.62
BVALBrand Value20190912ETF17.708.1511.9910.71-3.85-2.56
BVSNBroadvision20190912A1134.141071.351040.371040.3730.9830.98
BWBabcock & Wi20190912A83.4063.5441.8546.0821.6917.45
BWABorgWarner I20190912A6.397.800.020.497.787.34
BWBBridgewater20190912A34.7821.8215.9516.245.875.62
BWENBroadwind En20190912A317.75268.50223.33224.2145.1744.29
BWFGBankwell Fin20190912A199.66106.59102.91102.643.683.95
BWLABowl America20190912A417.16367.86365.97365.971.881.88
BWXSPDR Bloombe20190912ETF5.612.461.841.770.620.68
BWXTBWX Technolo20190912A14.465.973.653.692.322.28
BWZSPDR Bloombe20190912ETF29.9711.248.839.002.412.23
BXThe Blacksto20190912A2.922.640.910.791.731.85
BXCBlueLinx Hol20190912A64.0132.7119.4320.2213.2912.49
BXGBluegreen Va20190912A52.9430.5811.0613.0719.5217.51
BXMTBlackstone M20190912A3.422.621.221.161.391.46
BXPBoston Prope20190912A6.906.514.354.692.161.81
BXSBancorpSouth20190912A15.077.752.683.545.064.20
BYByline Banco20190912A38.4721.528.0010.6813.5210.84
BYDBoyd Gaming20190912A10.713.810.460.543.353.27
BYFCBroadway Fin20190912A422.67242.69237.20237.205.495.49
BYLDiShares Yiel20190912ETF7.404.664.344.340.310.32
BYNDBeyond Meat,20190912A10.328.204.255.183.963.02
BYSIBeyondSpring20190912A221.06124.33107.19109.2317.1515.11
BZHBeazer Homes20190912A14.8010.702.025.158.685.56
BZQProShares Ul20190912ETF6.195.16-3.541.338.703.83
CCitigroup In20190912A1.611.64-0.350.282.001.36
CAAPCorporacion20190912A60.0931.4942.3131.38-10.820.11
CAASChina Automo20190912A208.77253.44162.70168.7190.7484.73
CABOCable One, I20190912A18.6514.9711.9513.402.631.48
CACCamden Natio20190912A85.5226.9014.3413.8012.5613.10
CACCCredit Accep20190912A45.3017.8511.2612.306.555.50
CACGClearBridge20190912ETF18.6318.5018.7618.13-0.260.37
CACICACI INTERNA20190912A19.238.381.551.986.836.40
CADECadence Banc20190912A7.725.151.121.784.033.37
CAECAE INC20190912A5.794.661.952.512.702.15
CAGConagra Bran20190912A3.793.590.020.103.573.49
CAHCardinal Hea20190912A4.407.001.451.835.555.17
CAICAI Internat20190912A27.2811.733.984.437.757.30
CAKECheesecake F20190912A10.736.451.442.235.024.22
CALCaleres Inc20190912A22.8512.883.074.149.818.74
CALACalithera Bi20190912A62.7731.4217.8115.8713.6015.54
CALFPacer US Sma20190912ETF14.1512.7014.7012.64-2.000.06
CALMCal-Maine Fo20190912A14.1614.864.789.1810.085.68
CALXCALIX, INC.20190912A24.9716.997.049.539.957.46
CAMPCalAmp Corp.20190912A26.7615.653.788.6411.877.01
CAMTCamtek Ltd20190912A34.8019.0113.8714.805.144.21
CAPEiPath Shille20190912ETN22.7416.6811.4611.305.225.38
CAPLCrossAmerica20190912A70.4839.3437.1237.082.222.27
CAPRCapricor The20190912A214.65122.1556.7961.0665.3761.09
CARAvis Budget20190912A15.6418.87-0.470.6119.3418.26
CARACara Therape20190912A20.4317.222.886.4614.3310.75
CARECARTER BANK20190912A187.5440.6424.5935.1016.055.54
CARGCarGurus, In20190912A13.956.392.783.583.612.81
CAROCarolina Fin20190912A47.4527.2018.8118.168.399.03
CARSCars.com Inc20190912A12.3718.263.031.6115.2316.65
CARVCarver Banco20190912A891.72627.17627.17627.170.000.00
CARZFirst Trust20190912ETF40.9224.9524.5624.560.380.38
CASACasa Systems20190912A34.4526.270.921.9225.3524.35
CASHMeta Financi20190912A17.8736.263.003.8233.2632.44
CASICASI Pharmac20190912A47.5533.7810.8714.2522.9019.52
CASSCass Informa20190912A88.6046.1339.2841.126.855.01
CASYCasey's Gene20190912A12.786.212.432.643.783.57
CATCaterpillar20190912A3.122.33-0.95-0.233.282.55
CATBCatabasis Ph20190912A148.2595.7366.2868.1429.4427.58
CATCCAMBRIDGE BA20190912A236.57111.2381.4297.7529.8013.46
CATHGlobal X S&P20190912ETF14.2215.3511.9510.623.404.73
CATMCardtronics20190912A17.3316.5810.3211.586.265.00
CATOCATO CORP20190912A24.9015.672.963.7212.7211.95
CATSCatasys Inc.20190912A111.6664.9244.0045.4720.9119.44
CATYCathay Gener20190912A15.499.642.503.177.146.47
CBChubb Limite20190912A3.962.171.151.371.020.81
CBANColony Bankc20190912A287.17143.84140.14137.863.715.98
CBATCBAK Energy20190912A304.81188.82131.21131.8457.6156.98
CBAYCymabay Ther20190912A33.9227.671.397.4826.2720.19
CBBCincinnati B20190912A28.9317.695.584.9812.1212.72
CBFVCB Financial20190912A198.17457.51381.38381.3276.1276.19
CBIOCatalyst Bio20190912A89.4945.5413.4217.1032.1228.43
CBLCBL& Associa20190912A71.7546.2222.1625.3224.0620.85
CBLICleveland Bi20190912A1228.01354.83233.67233.67121.15121.15
CBMBCBM Bancorp,20190912A64.16235.15-15.71-4.95250.86240.10
CBMGCellular Bio20190912A205.7796.5560.0872.4936.4824.06
CBNKCapital Banc20190912A160.83200.87172.65174.1528.2126.71
CBOECboe Global20190912A9.235.761.182.024.583.74
CBONVanEck Vecto20190912ETF27.4028.5023.0223.025.485.48
CBPOChina Biolog20190912A30.6114.436.588.907.855.53
CBRECBRE GROUP,20190912A4.694.381.002.813.381.57
CBRLCracker Barr20190912A12.255.201.932.333.272.87
CBSHCommerce Ban20190912A9.395.221.461.893.763.33
CBTCabot Corpor20190912A21.0510.242.552.757.707.50
CBTXCBTX, Inc. C20190912A107.9446.6753.8037.30-7.149.37
CBUCommunity Ba20190912A20.8018.249.179.909.088.34
CBZCBIZ, Inc.20190912A23.9510.034.865.635.174.41
CCThe Chemours20190912A10.8914.045.344.648.729.41
CCBCoastal Fina20190912A255.75140.25139.52146.490.73-6.24
CCBGCapital City20190912A96.4788.2784.7985.323.482.95
CCCClarivate An20190912A11.937.735.716.692.031.04
CCCLChina Cerami20190912A328.95164.50107.27107.6457.2356.87
CCDCalamos Dyna20190912A34.2720.0315.5216.824.513.21
CCEPCoca-Cola Eu20190912A4.942.801.050.431.762.38
CCFChase Corpor20190912A153.6457.0535.9237.5121.1319.54
CCHCollier Cree20190912A49.0949.1549.1549.150.000.00
CCICrown Castle20190912A4.903.121.391.711.731.41
CCJCameco Corpo20190912A10.6516.8610.1610.926.765.99
CCKCrown Holdin20190912A9.506.122.742.963.383.16
CCLCarnival Cor20190912A2.282.120.530.731.591.39
CCLPCSI Compress20190912A84.4764.6416.7517.2747.8947.37
CCMPCabot Microe20190912A24.5710.514.975.445.545.07
CCNECNB Financia20190912A179.2477.4150.5755.6426.8421.77
CCOClear Channe20190912A36.1921.9020.3421.481.550.41
CCOICogent Commu20190912A26.4611.796.857.544.944.25
CCORCore Alterna20190912ETF81.1649.4349.2949.020.140.41
CCRCONSOL Coal20190912A103.01230.21-48.70-52.24278.91282.45
CCRCChina Custom20190912A800.000.00
CCRNCross Countr20190912A28.9215.168.286.796.888.37
CCSCENTURY COMM20190912A11.9316.131.852.8614.2813.27
CCXChurchill Ca20190912A132.3395.0095.5295.52-0.52-0.52
CCXIChemoCentryx20190912A28.7140.4623.1626.8617.3213.60
CDAYCeridian HCM20190912A12.666.541.712.474.834.07
CDCVictoryShare20190912ETF5.574.281.973.182.311.11
CDECoeur Mining20190912A20.5616.957.677.799.289.15
CDEVCentennial R20190912A22.9518.4015.8116.072.592.33
CDKCDK Global,20190912A9.9332.143.503.9628.6428.18
CDLVictoryShare20190912ETF20.0811.0614.7111.16-3.66-0.11
CDLXCardlytics,20190912A35.5130.7225.4524.315.276.51
CDMOAvid Bioserv20190912A44.9833.3918.3019.3615.0814.03
CDNACareDx, Inc.20190912A25.6015.753.764.4212.0011.34
CDNSCadence Desi20190912A4.092.840.750.882.091.96
CDORCondor Hospi20190912A9.059.039.039.030.000.00
CDRCedar Realty20190912A37.3932.8114.7919.4218.0113.39
CDTXCidara Thera20190912A108.7461.0029.7524.4631.2536.54
CDWCDW Corporat20190912A10.614.380.921.513.462.88
CDXCChromaDex Co20190912A77.5547.0024.9216.6122.0830.39
CDXSCodexis, Inc20190912A20.6414.662.352.6412.3112.03
CDZICADIZ, Inc.20190912A28.9920.959.9910.7110.9610.24
CECelanese Cor20190912A7.024.852.222.852.632.00
CECECeco Environ20190912A31.2015.866.841.659.0214.21
CEFSSaba Closed-20190912ETF26.0911.5211.9212.60-0.40-1.08
CEICamber Energ20190912A45.8173.9644.1650.4829.8023.48
CEIXCONSOL Energ20190912A32.1312.815.555.837.266.99
CELCellcom Isra20190912A161.8385.0460.8460.8424.2024.20
CELCCelcuity Inc20190912A339.25148.31141.22142.647.095.67
CELHCelsius Hold20190912A42.2046.2738.9341.907.344.37
CELPCypress Envi20190912A108.0858.8752.4754.656.404.22
CEMBiShares J.P.20190912ETF18.2439.5439.3439.400.200.13
CEMIChembio diag20190912A128.7464.7346.2446.6018.4918.13
CENTCentral Gard20190912A30.9514.109.4710.074.634.03
CENTACentral Gard20190912A20.629.452.863.086.606.37
CENXCentury Alum20190912A15.8617.361.674.5815.6912.78
CEPUCentral Puer20190912A54.1637.2715.7714.6221.4922.64
CEQPCrestwood Eq20190912A25.7615.406.346.349.079.07
CERCCerecor Inc.20190912A114.31100.5081.9174.9318.5925.57
CERNCerner Corp20190912A4.298.840.681.148.167.70
CERSCerus Corp20190912A20.4916.735.547.2211.189.49
CETVCentral Euro20190912A24.5026.4513.3613.1413.0913.31
CETXCEMTREX INC.20190912A144.37119.6368.2176.6951.4342.94
CEVACEVA Inc.20190912A58.5530.6416.3619.2114.2811.43
CEWWisdomTree20190912ETF21.0529.3915.8715.8713.5313.53
CEYVictoryShare20190912ETF33.5016.5812.9514.183.632.40
CEZVictoryShare20190912ETF23.534.614.614.610.000.00
CFCF Industrie20190912A5.9512.791.362.3211.4210.47
CFAVictoryShare20190912ETF5.795.545.814.54-0.271.00
CFBCrossFirst B20190912A30.0720.9616.4917.724.483.24
CFBICommunity Fi20190912A155.9342.1741.6441.530.530.64
CFBKCentral Fede20190912A264.09174.08167.08167.087.017.01
CFFACF Finance A20190912A29.9229.6829.6829.680.000.00
CFFIC&F Financia20190912A306.88171.42119.09131.8952.3339.53
CFFNCapitol Fede20190912A12.0412.322.823.419.528.93
CFGCitizens Fin20190912A2.974.280.681.673.622.62
CFMSConformis, I20190912A53.9548.7415.0118.4733.7330.27
CFOVictoryShare20190912ETF4.925.071.623.733.451.35
CFRCullen/Frost20190912A11.016.933.733.903.193.03
CFRXContraFect C20190912A398.98362.67248.55275.70114.1286.97
CFXColfax Corpo20190912A8.8622.804.5420.1818.262.65
CGThe Carlyle20190912A13.309.101.611.517.487.59
CGACHINA GREEN20190912A154.9794.9495.1595.18-0.21-0.25
CGBDTCG BDC, Inc20190912A12.047.154.034.363.122.78
CGCCanopy Growt20190912A9.136.854.074.232.792.62
CGENCompugen Ltd20190912A90.6578.4551.3554.7427.1023.71
CGIXCancer Genet20190912A71.74183.04177.55177.835.495.21
CGNXCognex Corp20190912A11.3331.039.3312.7721.7018.26
CGOCalamos Glob20190912A81.84106.3075.7783.1830.5323.13
CGWInvesco S&P20190912ETF13.118.386.806.931.571.44
CHADDirexion Dai20190912ETF14.159.139.259.03-0.130.10
CHAPChaparral En20190912A85.6680.8637.7846.9943.0833.86
CHAUDirexion Dai20190912ETF5.175.113.442.751.662.35
CHCIComstock Hol20190912A722.75408.74408.74408.740.000.00
CHCOCity Holding20190912A31.6515.6810.6111.785.073.90
CHCTCommunity He20190912A24.5411.754.545.337.216.42
CHDChurch & Dwi20190912A5.622.961.602.231.360.73
CHDNChurchill Do20190912A22.5213.953.225.2210.738.73
CHEChemed Corpo20190912A23.958.663.894.604.744.04
CHEFThe Chef's W20190912A22.4211.833.574.778.267.06
CHEKCheck-Cap Lt20190912A247.27160.02102.0570.2657.9789.76
CHEPAGFiQ U.S. M20190912ETF182.3010.1210.1210.120.000.00
CHFSCHF Solution20190912A131.38100.5444.9541.8755.5958.68
CHGGCHEGG, INC.20190912A8.976.113.783.672.332.44
CHGXChange Finan20190912ETF114.1248.8835.8635.8613.0213.02
CHHChoice Hotel20190912A9.364.031.27-0.202.764.23
CHICalamos Conv20190912A22.2519.8818.3217.791.552.09
CHICGlobal X MSC20190912ETF240.34117.70117.74121.28-0.04-3.58
CHIEGlobal X MSC20190912ETF437.250.00
CHIHGlobal X MSC20190912ETF111.4273.941.281.2872.6672.66
CHIIGlobal X MSC20190912ETF657.58121.08121.08121.080.000.00
CHIKGlobal X MSC20190912ETF87.03108.3621.1235.7687.2572.61
CHILGlobal X MSC20190912ETF25.49
CHIMGlobal X MSC20190912ETF213.9277.9777.9777.970.000.00
CHIQGlobal X MSC20190912ETF25.5821.0015.7218.925.282.08
CHIRGlobal X MSC20190912ETF2153.85122.70122.70122.700.000.00
CHISGlobal X MSC20190912ETF29.0717.3417.3417.340.000.00
CHIXGlobal X MSC20190912ETF26.519.275.377.003.902.27
CHKChesapeake E20190912A56.4350.4721.8826.4528.5924.02
CHKPCheck Point20190912A7.779.922.052.837.877.08
CHMAChiasma, Inc20190912A40.0922.2910.3010.5011.9911.79
CHMGChemung Fina20190912A286.09202.66169.30169.4833.3633.18
CHMICHERRY HILL20190912A16.6012.314.405.467.916.84
CHNALoncar China20190912ETF43.7626.8719.6319.637.247.24
CHNGChange Healt20190912A28.8314.706.396.398.328.31
CHNRChina Natura20190912A224.67234.95190.53219.6444.4215.32
CHRACharah Solut20190912A188.2062.3752.3452.3610.0310.02
CHRSCoherus BioS20190912A22.6720.634.316.8016.3213.83
CHSChicos FAS,20190912A24.6254.1641.7142.5612.4611.66
CHTRCharter Comm20190912A6.482.840.681.202.161.64
CHUYChuy's Holdi20190912A38.0914.819.8210.174.994.65
CHWCalamos Glob20190912A21.5020.277.358.8812.9211.39
CHWYChewy, Inc.20190912A12.125.301.652.413.642.88
CHYCalamos Conv20190912A14.368.464.684.633.783.83
CICIGNA Corpor20190912A5.964.391.551.382.843.01
CIACitizens, In20190912A61.4569.6340.2840.6929.3528.95
CIBRFirst Trust20190912ETF26.6714.2314.1212.250.111.97
CIDVictoryShare20190912ETF32.0429.3625.2325.234.134.13
CIDMCinedigm Cor20190912A417.82402.05403.11403.11-1.06-1.06
CIENCiena Corpor20190912A7.118.742.572.706.176.04
CIFSChina Intern20190912A311.57200.27153.97156.7846.3043.49
CIGIColliers Int20190912A31.7010.307.357.512.952.79
CILVictoryShare20190912ETF29.5926.9028.1926.90-1.290.00
CIMChimera Inve20190912A5.234.821.272.493.552.32
CINFCincinnati F20190912A8.064.321.932.282.392.04
CINRCINER RESOUR20190912A110.2446.7435.9636.0810.7810.66
CIOCITY OFFICE20190912A8.946.364.894.311.472.05
CIRCIRCOR Inter20190912A46.2122.2414.1515.648.096.60
CITCIT Group In20190912A8.946.201.932.494.273.71
CIVBCivista Banc20190912A76.1130.5225.7526.534.783.99
CIXComp X Inter20190912A323.01164.03158.19158.195.845.84
CIZVictoryShare20190912ETF17.7619.7416.606.383.1413.35
CIZNCitizens Hol20190912A231.12257.72250.21250.217.507.50
CJJDChina Jo-Jo20190912A103.6170.1916.9249.0653.2721.13
CKHSeacor Holdi20190912A67.6633.8721.2822.8312.5811.04
CKPTCheckpoint T20190912A288.53171.41125.38129.6146.0341.80
CKXCKX Lands, I20190912A309.14454.85454.85454.850.000.00
CLColgate-Palm20190912A2.133.000.970.742.032.26
CLARClarus Corpo20190912A36.2215.6510.609.095.056.56
CLBCore Laborat20190912A24.619.732.843.816.905.93
CLBKColumbia Fin20190912A18.5724.967.397.1817.5717.78
CLBSCaladrius Bi20190912A810.79167.54163.96163.963.583.58
CLCTCollectors U20190912A59.2123.6114.2314.549.399.07
CLDBCORTLAND BNC20190912A400.62288.23288.23288.230.000.00
CLDRCloudera, In20190912A10.9612.195.516.086.696.13
CLDTCHATHAM LODG20190912A15.207.584.404.793.182.79
CLDXCelldex Ther20190912A90.5729.1023.3024.365.804.74
CLFCleveland-Cl20190912A12.2010.305.775.844.534.45
CLFDClearfield,20190912A155.1563.8519.3629.3444.4834.50
CLGXCorelogic, I20190912A8.622.921.091.391.831.53
CLHClean Harbor20190912A16.184.931.751.483.183.45
CLIMack-Cali Re20190912A13.146.043.431.092.614.95
CLIRClearSign Te20190912A319.69168.18213.44167.06-45.261.13
CLIXProShares Lo20190912ETF15.337.957.707.950.250.00
CLMTCalumet Spec20190912A98.4781.9462.7862.7319.1619.21
CLNCColony Credi20190912A27.8810.632.984.797.655.83
CLNEClean Energy20190912A46.8560.2839.3641.8620.9518.47
CLNYColony Capit20190912A17.9714.2911.306.022.998.26
CLOUGlobal X Clo20190912ETF29.8119.8318.6618.761.161.07
CLPRClipper Real20190912A120.4488.5583.2283.075.335.48
CLPSCLPS Incorpo20190912A239.02133.0388.1284.1644.9048.87
CLRCONTINENTAL20190912A17.437.916.026.031.891.88
CLRBCellectar Bi20190912A192.95150.81124.98125.5425.8425.27
CLRGIQ Chaikin U20190912ETF14.3527.7227.7227.720.000.00
CLROClearOne, In20190912A427.36270.83418.04395.97-147.21-125.14
CLSCelestica, I20190912A18.7112.911.853.4311.069.47
CLSDClearside Bi20190912A144.19133.9146.5250.9687.3982.95
CLSNCelsion Corp20190912A119.65195.88122.99134.7072.8961.17
CLTLInvesco Trea20190912ETF4.101.791.791.790.000.00
CLUBTown Sports20190912A126.52117.9222.5626.9495.3690.98
CLVSClovis Oncol20190912A19.3117.661.215.8316.4411.84
CLWClearwater P20190912A30.6514.212.324.1411.8910.07
CLWTEuro Tech Ho20190912A251.45134.67118.37118.3916.3016.27
CLXClorox Compa20190912A6.485.030.902.764.132.27
CLXTCalyxt, Inc.20190912A106.7680.5735.1539.0145.4241.56
CMCanadian Imp20190912A3.113.73-0.120.143.853.59
CMAComerica Inc20190912A9.614.902.142.042.762.86
CMBMCambium Netw20190912A236.3190.3459.8070.2330.5420.11
CMBSiShares CMBS20190912ETF26.409.999.348.980.651.00
CMCCommercial M20190912A7.605.331.522.453.812.89
CMCLCaledonia Mi20190912A92.8486.7495.3975.17-8.6511.57
CMCOColumbus McK20190912A39.1716.294.118.2912.188.00
CMCSAComcast Corp20190912A2.182.15-0.770.072.932.08
CMDCantel Medic20190912A31.157.20-0.971.028.176.18
CMDYiShares Bloo20190912ETF46.8982.7682.7682.760.000.00
CMECME Group In20190912A5.085.051.531.713.523.35
CMFiShares Cali20190912ETF7.176.596.446.480.150.11
CMGChipotle Mex20190912A9.414.931.022.133.912.81
CMICummins Inc.20190912A6.354.73-0.160.534.894.20
CMLSCumulus Medi20190912A153.2041.6329.9530.0411.6711.59
CMOCapstead Mor20190912A14.189.895.356.784.523.08
CMPCompass Mine20190912A23.0511.823.685.718.156.11
CMPRCimpress PLC20190912A29.2411.021.662.589.368.47
CMRECostamare In20190912A19.3630.5216.3117.6614.2112.86
CMRXChimerix, In20190912A49.2148.2520.8235.1527.4313.15
CMSCMS Energy C20190912A2.552.140.410.641.731.50
CMTCore Molding20190912A626.88309.23258.34258.3450.8850.88
CMTLComtech Tele20190912A44.4022.565.785.6916.7816.87
CNXtrackers MS20190912ETF27.4119.444.025.7215.4213.72
CNACNA Financia20190912A11.705.671.581.404.084.27
CNATConatus Phar20190912A92.34101.4781.5085.5219.9715.95
CNBKACentury Banc20190912A110.5229.869.3326.6420.533.21
CNBSAmplify Seym20190912ETF30.6020.5018.9519.241.551.26
CNCCentene Corp20190912A3.642.340.730.681.611.65
CNCEConcert Phar20190912A71.1645.3515.3018.4530.0426.90
CNCRLoncar Cance20190912ETF31.1323.621.0817.2822.546.34
CNDTConduent Inc20190912A15.3211.235.605.945.625.29
CNETChinaNet Onl20190912A137.0892.5261.2361.2331.2931.29
CNFRConifer Hold20190912A702.49581.92581.92581.920.000.00
CNHICNH INDUSTRI20190912A9.117.830.711.757.126.08
CNICanadian Nat20190912A3.892.130.510.671.631.46
CNKCinemark Hol20190912A9.235.772.753.163.022.61
CNMDCONMED Corpo20190912A28.419.463.113.196.356.26
CNNECannae Holdi20190912A34.5018.2411.0311.097.217.15
CNOCNO Financia20190912A8.3825.59-0.602.3026.3523.37
CNOBCenter Banco20190912A30.7021.007.308.2013.6912.80
CNPCenterPoint20190912A3.415.570.750.684.844.93
CNQCanadian Nat20190912A4.113.640.930.942.712.69
CNRCornerstone20190912A34.1816.833.844.8912.9911.94
CNRGSPDR S&P Ken20190912ETF19.6013.11-3.48-1.4416.5814.55
CNSCohen & Stee20190912A22.0611.285.035.706.255.57
CNSLConsolidated20190912A21.9348.9512.6912.6536.2636.30
CNSTConstellatio20190912A230.73123.5594.6695.1828.8928.37
CNTYCentury Casi20190912A39.8928.593.856.1824.7322.41
CNXCNX Resource20190912A12.5510.47-0.130.7710.599.70
CNXMCNX Midstrea20190912A24.2612.010.291.2811.7210.74
CNXNPC Connectio20190912A61.8920.4713.6614.176.816.30
CNXTVanEck Vecto20190912ETF29.8316.7111.3611.525.355.19
CNYAiShares MSCI20190912ETF32.0815.8515.8415.970.01-0.12
COGlobal Cord20190912A69.3651.87-12.6711.3664.5540.51
COCPCocrystal Ph20190912A384.61211.56194.37194.3717.1917.19
CODACoda Octopus20190912A116.8358.9838.8941.5120.0917.47
CODICompass Dive20190912A23.7212.024.762.867.269.16
CODXCo-Diagnosti20190912A226.13230.95169.88179.1161.0651.84
COFCapital One20190912A3.817.621.932.465.695.16
COGCabot Oil &20190912A5.504.51-0.431.024.943.49
COHNCohen & Comp20190912A816.24145.9899.75131.8446.2314.15
COHRCoherent Inc20190912A19.9310.725.356.215.374.51
COHUCohu Inc20190912A21.838.581.622.856.965.74
COKECoca-Cola Co20190912A61.9926.3917.7418.888.337.17
COLBColumbia Ban20190912A16.1413.81-0.540.6514.3413.15
COLDAmericold Re20190912A3.863.510.681.192.832.32
COLLCollegium Ph20190912A40.2528.364.205.7224.1622.64
COLMColumbia Spo20190912A16.885.822.162.193.663.62
COMDirexion Aus20190912ETF25.076.878.888.23-2.02-1.37
COMBGraniteShare20190912ETF13.0037.18122.8470.33-85.66-33.15
COMMCommScope Ho20190912A8.7014.156.336.517.827.65
COMTiShares Comm20190912ETF15.9315.4713.0313.152.432.32
CONECyrusOne Inc20190912A15.136.062.703.213.362.85
CONNConn's Inc.20190912A22.4822.75-0.840.6323.5922.12
COOThe Cooper C20190912A11.003.781.161.572.622.21
COOPMr. Cooper G20190912A19.1114.633.084.0111.5510.62
COPConocoPhilli20190912A2.562.790.941.471.851.32
COPXGlobal X Cop20190912ETF39.3129.6728.5528.911.120.76
CORCoresite Rea20190912A17.837.354.042.953.314.40
CORECore Mark Ho20190912A27.6012.463.464.469.008.01
CORPPIMCO Invest20190912ETF12.689.988.779.371.220.61
CORRCorEnergy In20190912A30.8552.1247.5748.034.554.09
CORTCorcept Ther20190912A18.2716.404.179.9912.236.41
CORVCorrevio Pha20190912A83.0478.6758.6664.7220.0113.95
COSTCostco Whole20190912A3.565.831.300.234.535.60
COTYCOTY INC20190912A9.589.865.225.324.654.54
COUPCoupa Softwa20190912A12.368.343.944.854.403.49
COWiPath Series20190912ETN44.1722.4212.9014.069.538.36
COWNCowen Inc. C20190912A25.3310.242.552.467.687.78
COWZPacer US Cas20190912ETF7.1514.9318.6017.66-3.67-2.73
CPCanadian Pac20190912A5.873.200.700.972.502.23
CPACopa Holding20190912A19.758.413.314.255.104.16
CPAAConyers Park20190912A626.47
CPAHCounterpath20190912A404.39356.31369.71363.81-13.40-7.50
CPBCampbell Sou20190912A3.606.404.984.351.432.05
CPECallon Petro20190912A22.5120.807.348.2113.4612.59
CPFCentral Paci20190912A18.4310.953.514.497.446.46
CPGCRESCENT POI20190912A24.1820.757.069.3213.6911.40
CPHCCanterbury P20190912A338.38442.50410.37410.4332.1232.07
CPHIChina Pharma20190912A88.87526.33308.15261.15218.18265.18
CPICPI Inflatio20190912ETF10.9313.5713.5713.570.000.00
CPIXCumberland P20190912A78.98117.5963.1367.6254.4649.97
CPKChesapeake U20190912A37.6419.9514.3314.945.625.01
CPLGCorePoint Lo20190912A33.5415.925.077.0310.858.89
CPLPCapital Prod20190912A40.4626.7911.0711.7115.7315.08
CPRICapri Holdin20190912A6.307.602.953.734.673.88
CPRTCopart Inc20190912A4.322.480.911.081.571.40
CPRXCatalyst Pha20190912A19.3121.1113.828.177.2912.94
CPSCooper-Stand20190912A51.8229.9611.9113.0718.0516.89
CPSHCPS Technolo20190912A338.43250.33154.10167.0196.2383.32
CPSIComputer Pro20190912A30.0423.664.555.0019.1018.66
CPSSConsumer Por20190912A88.7853.8833.7533.2820.1320.60
CPSTCapstone Tur20190912A110.44166.28125.23109.4441.0556.84
CPTCamden Prope20190912A9.343.381.591.451.791.93
CPTACapitala Fin20190912A26.9123.8913.7114.6210.189.27
CQPCheniere Ene20190912A29.7913.227.498.105.735.12
CQQQInvesco Chin20190912ETF20.7820.2616.2616.434.003.83
CRCrane Compan20190912A16.567.122.002.635.124.49
CRAICRA Internat20190912A73.7321.9414.8615.747.086.20
CRAKVanEck Vecto20190912ETF65.7232.5229.0929.703.422.82
CRBNiShares MSCI20190912ETF6.617.706.696.651.011.05
CRBPCorbus Pharm20190912A25.8422.204.314.9617.9017.25
CRCCalifornia R20190912A21.3018.15-12.30-8.0930.4526.24
CRDACrawford & C20190912A38.5417.7014.3113.863.383.84
CRDBCrawford & C20190912A46.1249.7246.1742.423.557.30
CREECree Inc20190912A6.756.451.151.885.304.57
CREGChina Recycl20190912A154.94168.63162.96162.885.675.75
CREXCREATIVE REA20190912A1006.00473.70143.66148.16330.04325.54
CRHMCRH Medical20190912A71.2540.8431.7432.819.108.03
CRICarter's Inc20190912A13.596.341.891.994.464.35
CRISCuris Inc20190912A139.40126.8297.3191.7429.5235.09
CRKComstock Res20190912A38.5831.6515.4612.8116.2018.84
CRLCharles Rive20190912A16.3611.712.524.019.197.70
CRMsalesforce.c20190912A2.962.26-0.520.672.781.59
CRMDCorMedix Inc20190912A66.7341.2128.5828.7012.6312.50
CRMTAmerica's Ca20190912A68.1728.4513.8815.5814.5612.87
CRNTCeragon Netw20190912A64.8336.9126.1410.8210.7726.09
CRNXCrinetics Ph20190912A180.9378.3863.2364.4015.1513.99
CRONCronos Group20190912A10.418.192.522.895.675.30
CROPIQ Global Ag20190912ETF51.7426.6327.7226.63-1.090.00
CROXCrocs, Inc.20190912A7.654.43-0.250.134.684.30
CRSCarpenter Te20190912A26.4511.413.194.048.227.36
CRSACrescent Acq20190912A50.9340.45-9.510.8249.9739.63
CRSPCRISPR Thera20190912A42.1627.8915.2617.0312.6310.85
CRTCross Timber20190912A88.9562.9953.7958.019.204.97
CRTXCortexyme, I20190912A144.4787.6851.1254.9036.5632.78
CRUSCirrus Logic20190912A10.579.0810.6210.82-1.54-1.73
CRVLCorvel Corp20190912A64.2424.9615.8718.739.106.23
CRVSCorvus Pharm20190912A136.2788.3113.9715.6374.3472.67
CRWDCrowdStrike20190912A17.6710.544.667.155.883.41
CRWSCrown Crafts20190912A167.76119.14102.82102.8716.3216.27
CRYCryoLife, In20190912A24.9714.223.704.3710.529.85
CSAVictoryShare20190912ETF21.7710.0010.309.14-0.300.86
CSBVictoryShare20190912ETF23.6322.3523.0622.51-0.71-0.16
CSBRChampions On20190912A209.85128.6875.2975.5853.3953.10
CSCOCisco System20190912A2.062.990.540.652.462.35
CSDInvesco S&P20190912ETF13.418.146.936.641.211.50
CSFVictoryShare20190912ETF10.3910.429.139.951.290.47
CSFLCenterState20190912A8.979.421.591.587.827.83
CSGPCoStar Group20190912A21.529.674.474.675.205.01
CSGSCSG Systems20190912A19.796.871.181.525.705.35
CSIICardiovascul20190912A25.209.604.985.444.624.16
CSIQCanadian Sol20190912A17.7012.35-0.362.2412.7110.11
CSLCarlisle Com20190912A15.9312.207.868.364.343.84
CSLTCASTLIGHT HE20190912A75.4744.6226.5426.5118.0818.11
CSMProShares La20190912ETF4.876.691.184.405.512.29
CSMLIQ Chaikin U20190912ETF18.615.684.505.011.180.67
CSODCornerstone20190912A14.265.642.953.362.682.28
CSPICSP Inc.20190912A529.07631.05615.27615.2715.7915.79
CSQCalamos Stra20190912A17.0229.1710.3213.8518.8515.32
CSSEChicken Soup20190912A274.53147.11-1.0426.01148.15121.10
CSTECaesarstone20190912A41.1817.0311.6111.585.415.45
CSTLCastle Biosc20190912A259.57163.20130.38141.6932.8221.51
CSTMConstellium20190912A12.3221.6020.0118.061.593.54
CSTRCapStar Fina20190912A25.2412.265.004.307.267.96
CSUCapital Seni20190912A65.2542.506.516.3835.9936.13
CSVCarriage Ser20190912A39.3710.273.104.277.165.99
CSWCCapital Sout20190912A31.2224.3719.2418.005.136.37
CSWICSW Industri20190912A48.8720.2111.8112.638.407.58
CSXCSX Corporat20190912A2.402.990.530.752.462.24
CTASCintas Corp20190912A9.717.654.315.083.342.58
CTBCooper Tire20190912A25.568.833.532.835.306.00
CTBICommunity Tr20190912A56.7528.5116.4218.2012.0910.31
CTEKCynergisTek,20190912A134.6462.1740.6235.7421.5526.43
CTGComputer Tas20190912A91.2196.70132.3979.72-35.6816.98
CTHRCharles & Co20190912A98.6287.6272.6572.2614.9715.36
CTIBYunhong CTI20190912A498.83326.62319.57319.577.057.05
CTICCTI BioPharm20190912A96.8591.5553.8257.8437.7233.71
CTLCenturyLink,20190912A7.606.781.433.745.363.05
CTLTCATALENT, IN20190912A10.325.603.353.392.252.21
CTMXCytomX Thera20190912A39.1217.312.035.2915.2812.01
CTOConsolidated20190912A152.5947.4923.8227.0723.6820.42
CTRAContura Ener20190912A62.2423.916.358.6217.5715.29
CTRCCentric Bran20190912A221.41168.11156.22152.9511.9015.16
CTRECARTRUST REI20190912A12.2243.3941.5141.751.881.64
CTRMCastor Marit20190912A107.45110.0197.3696.3412.6513.67
CTRNCiti Trends,20190912A47.9467.5521.2419.8446.3147.71
CTSCTS Corporat20190912A31.1715.026.827.328.207.70
CTSHCognizant Te20190912A2.673.22-1.391.494.601.72
CTSOCytosorbents20190912A61.5452.7118.3916.1934.3236.52
CTTCATCHMARK TI20190912A20.1711.727.387.004.354.72
CTVACorteva, Inc20190912A4.225.101.381.883.723.23
CTXRCitius Pharm20190912A151.23163.6254.6554.64108.98108.98
CTXSCitrix Syste20190912A3.082.03-0.94-0.472.972.50
CUBCubic Corpor20190912A19.497.585.935.051.652.53
CUBAHerzfeld Car20190912A20.6817.7017.5117.510.190.19
CUBECubeSmart20190912A4.993.222.223.081.010.14
CUBICUSTOMERS BA20190912A24.3310.463.154.157.316.31
CUECue Biopharm20190912A72.8738.8317.7919.2121.0419.62
CUICUI Global,20190912A457.35353.41334.92339.6918.4913.72
CULPCulp, Inc.20190912A127.5452.0141.4143.3610.608.65
CUOContinental20190912A649.22525.14525.14525.140.000.00
CUREDirexion Dai20190912ETF8.027.333.704.473.632.86
CUROCURO Group H20190912A35.0515.905.347.0510.578.85
CUTInvesco MSCI20190912ETF15.9110.467.967.792.492.66
CUTRCutera, Inc.20190912A56.4617.213.936.3613.2810.85
CUZCousins Prop20190912A7.636.866.266.270.600.59
CVACovanta Hold20190912A13.3222.7118.7918.803.933.92
CVBFCVB Financia20190912A6.8610.050.871.439.188.62
CVCOCavco Indust20190912A47.6821.5614.0815.887.485.69
CVCYCentral Vall20190912A144.3877.1068.6468.308.468.80
CVECenovus Ener20190912A10.7113.427.828.155.605.27
CVEOCIVEO CORPOR20190912A103.12132.32100.5997.5131.7234.80
CVETCovetrus, In20190912A28.6314.634.924.839.719.81
CVGICommercial V20190912A36.9120.788.507.6312.2813.15
CVGWCalavo Growe20190912A31.2811.374.187.217.194.16
CVICVR ENERGY,20190912A11.6713.94-2.84-3.1216.7817.09
CVIACovia Holdin20190912A93.93111.2053.8154.5157.3956.69
CVLTCommault Sys20190912A12.165.221.522.153.703.07
CVLYCodorus Vall20190912A200.6087.9971.8377.1116.1610.88
CVMCel-Sci Corp20190912A44.4341.2517.3220.7023.9420.70
CVNACarvana Co.20190912A14.926.773.804.262.962.50
CVRChicago Rive20190912A397.42176.96167.51176.819.450.14
CVSCVS HEALTH C20190912A2.323.013.252.86-0.250.15
CVTICovenant Tra20190912A45.3928.427.497.6720.9320.75
CVUCPI Aerostru20190912A82.7085.3857.0660.4628.3324.92
CVVCVD Equipmen20190912A481.20371.44364.52364.526.926.92
CVXChevron Corp20190912A2.402.561.451.571.110.99
CVYInvesco Zack20190912ETF22.7914.794.135.2110.669.58
CWCurtiss-Wrig20190912A17.327.393.844.203.553.18
CWBSPDR Bloombe20190912ETF3.432.521.732.260.790.27
CWBCCommunity We20190912A588.61
CWBRCohBar, Inc.20190912A394.73129.07-0.6922.65129.77106.42
CWCOConsolidated20190912A59.7822.779.5411.8713.2310.90
CWEBDirexion Dai20190912ETF26.2815.680.502.7015.1812.98
CWENClearway Ene20190912A9.517.093.324.023.773.07
CWENAClearway Ene20190912A15.8813.9611.9312.572.021.38
CWHCamping Worl20190912A31.2423.907.7110.2016.4513.77
CWISPDR MSCI AC20190912ETF4.883.090.521.692.571.40
CWKCushman & Wa20190912A20.3213.998.1110.895.883.10
CWSAdvisorShare20190912ETF49.0527.6218.5618.569.069.06
CWSTCasella Wast20190912A25.3026.275.996.8820.2819.38
CWTCalifornia W20190912A18.748.483.174.405.304.08
CXDCChina XD Pla20190912A258.54235.09232.09232.462.992.62
CXOCONCHO RESOU20190912A9.436.101.881.874.224.24
CXPCOLUMBIA PRO20190912A9.845.693.783.841.911.85
CXSEWisdomTree T20190912ETF29.4511.647.3210.904.320.73
CXWCoreCivic, I20190912A16.8910.813.253.667.567.15
CYCypress Semi20190912A4.293.572.232.571.341.00
CYANCyanotech Co20190912A405.97273.98264.04264.049.949.94
CYBWisdomTree20190912ETF72.4498.3346.2246.2252.1152.11
CYBECyberoptics20190912A113.2074.8755.4962.5819.3812.29
CYBRCyberArk Sof20190912A15.5610.234.836.135.394.10
CYCCCyclacel Pha20190912A278.77219.12207.67209.0811.4510.04
CYCNCyclerion Th20190912A286.6284.8640.8659.8044.0025.06
CYDChina Yuchai20190912A116.0352.9934.7034.1818.2918.81
CYHCommunity He20190912A27.3022.0413.0612.388.989.41
CYRNCYREN Ltd.20190912A241.30163.23106.28160.1456.943.09
CYRXCryoPort, In20190912A29.4122.717.668.1015.0514.66
CYTKCytokinetics20190912A29.8017.822.126.5215.7011.30
CZAInvesco Zack20190912ETF7.786.033.373.962.652.07
CZNCCitizens & N20190912A135.6555.5743.2351.6912.343.89
CZRCaesars Ente20190912A8.506.563.054.103.512.46
CZWICitizens Com20190912A39.5937.4332.4633.394.974.04
CZZCosan Limite20190912A9.929.023.692.435.346.60
DDominion Ene20190912A2.752.451.221.201.241.26
DACDanaos Corpo20190912A230.67125.9477.4477.1548.5148.79
DAIOData I/O Cor20190912A178.64119.54116.65118.372.881.17
DAKTDaktronics I20190912A18.9621.17-1.681.3622.8619.81
DALDelta Air Li20190912A2.542.480.650.701.831.79
DALIFirst Trust20190912ETF9.6118.679.289.289.399.39
DALTAnfield Capi20190912ETF27.8811.0610.2310.360.840.70
DANDana Incorpo20190912A7.6411.864.835.327.046.55
DARDARLING INGR20190912A9.986.004.354.721.651.28
DAREDare Bioscie20190912A244.25198.67176.17174.5022.5024.17
DAUDExchange-Tra20190912ETN73.4166.9260.0959.606.837.32
DAXGlobal X Fun20190912ETF65.3141.0032.7538.648.252.36
DBDeutsche Ban20190912A12.109.140.491.628.657.52
DBAWXtrackers MS20190912ETF29.2610.5310.6610.53-0.120.00
DBDDiebold Nixd20190912A17.4610.592.604.678.005.93
DBEFXtrackers MS20190912ETF3.122.77-2.191.404.961.38
DBEMXtrackers MS20190912ETF37.8118.0113.4217.164.590.84
DBEUXtrackers MS20190912ETF3.583.22-0.74-0.493.963.70
DBEZXtrackers MS20190912ETF22.288.07-2.859.0510.93-0.98
DBGRXtrackers MS20190912ETF54.5027.9321.3824.656.563.28
DBIDesigner Bra20190912A13.1822.23-8.7917.2231.025.04
DBJPXtrackers MS20190912ETF6.742.89-6.27-0.879.163.75
DBLVAdvisorShare20190912ETF21.346.65-56.92-61.9263.5768.58
DBMFiM DBi Manag20190912ETF23.5418.4117.4417.440.970.97
DBVTDBV Technolo20190912A30.9418.195.015.6413.1812.55
DBXDropbox, Inc20190912A5.394.990.101.234.903.76
DCARDropCar, Inc20190912A507.89761.98324.52324.52437.46437.46
DCHFExchange-Tra20190912ETN59.1138.1414.0412.3524.1025.79
DCIDonaldson Co20190912A8.616.681.553.355.133.33
DCODucommun Inc20190912A45.5721.7113.6614.338.047.37
DCOMDime Communi20190912A23.1821.437.228.7514.2112.68
DCPDCP Midstrea20190912A27.8212.703.023.399.689.32
DCPHDeciphera Ph20190912A31.4215.013.453.6411.5611.37
DDDuPont de Ne20190912A5.394.122.302.491.821.64
DDD3D Systems C20190912A12.6411.461.962.599.508.87
DDGProshares Sh20190912ETF57.5484.18-26.80-30.31110.98114.49
DDIVFirst Trust20190912ETF9.726.516.605.98-0.090.53
DDLSWisdomTree D20190912ETF14.395.746.717.65-0.97-1.92
DDMProShares Ul20190912ETF2.592.451.301.421.151.03
DDSDillards Inc20190912A40.3323.5313.5514.099.999.44
DDWMWisdomTree D20190912ETF22.8715.3614.1313.861.231.50
DEDeere & Comp20190912A5.153.371.022.382.350.99
DEAEasterly Gov20190912A5.445.932.282.233.663.71
DEACDiamond Eagl20190912A91.3227.5827.5827.580.000.00
DECKDeckers Outd20190912A13.227.242.142.625.104.61
DEEFXtrackers FT20190912ETF18.0711.9212.5511.47-0.640.44
DEFInvesco Defe20190912ETF5.814.602.502.342.102.26
DEFAiShares Adap20190912ETF81.260.630.630.630.000.00
DEIDouglas Emme20190912A10.237.1814.068.16-6.87-0.98
DELLDell Technol20190912A9.784.061.122.042.942.02
DEMWisdomTree E20190912ETF9.825.024.234.240.790.78
DENNDENNY'S CORP20190912A9.9044.711.712.1143.0042.60
DESWisdomTree U20190912ETF6.896.746.497.380.25-0.63
DESPDespegar.com20190912A33.8216.12-1.311.4017.4314.75
DEURExchange-Tra20190912ETN8.3713.6712.9414.160.73-0.48
DEUSXtrackers Ru20190912ETF16.718.157.297.710.860.44
DEWWisdomTree G20190912ETF11.7113.080.265.9912.817.08
DFEWisdomTree E20190912ETF10.444.911.552.023.362.89
DFENDirexion Dai20190912ETF17.0420.384.867.7815.5212.60
DFFNDIFFUSION PH20190912A239.37193.5294.2895.8199.2497.70
DFINDonnelley Fi20190912A31.4919.181.283.8017.9015.38
DFJWisdomTree J20190912ETF13.707.707.147.580.560.12
DFNDReality Shar20190912ETF37.869.469.469.460.000.00
DFNLDavis Select20190912ETF49.4421.3013.5113.607.797.69
DFSDiscover Fin20190912A3.864.600.160.554.444.05
DFVLiPath US Tre20190912ETF64.81
DFVSiPath US Tre20190912ETF113.2541.95-19.04-19.0460.9960.99
DGDollar Gener20190912A4.673.040.850.872.192.17
DGAZVelocityShar20190912ETN20.6714.776.407.318.377.45
DGBPExchange-Tra20190912ETN35.7830.509.3220.5221.189.98
DGICADonegal Grou20190912A63.32818.78550.28584.91268.50233.87
DGICBDonegal Grou20190912A1355.83418.44-419.81-419.81838.25838.25
DGIIDigi Interna20190912A36.6442.6119.3720.1923.2322.41
DGLDVelocityShar20190912ETF5.985.211.501.103.714.11
DGLYDigital Ally20190912A205.30575.29554.82538.6720.4736.61
DGPDB Gold Doub20190912ETN68.3332.6010.8917.8721.7114.73
DGREWisdomTree T20190912ETF34.5629.1225.2527.023.872.10
DGROiShares Core20190912ETF2.574.18-1.250.025.434.17
DGRSWisdomTree T20190912ETF16.946.956.146.910.810.04
DGRWWisdomTree T20190912ETF3.413.17-1.840.545.012.63
DGSWisdomTree E20190912ETF10.1012.9511.7411.831.211.12
DGTSPDR Global20190912ETF23.5614.9210.588.464.346.46
DGXQuest Diagno20190912A4.523.430.262.263.171.17
DGZDB Gold Shor20190912ETN87.9668.8573.2768.42-4.420.43
DHID.R. Horton20190912A3.663.100.871.092.232.01
DHILDiamond Hill20190912A123.6758.8139.1040.5419.6418.27
DHRDanaher Corp20190912A3.985.880.440.545.445.34
DHSWisdomTree U20190912ETF6.644.452.523.471.930.99
DHTDHT HOLDINGS20190912A17.3617.374.195.2113.1812.16
DHXDHI Group, I20190912A38.0222.3414.2514.148.088.20
DIASPDR Dow Jon20190912ETF0.830.83-0.50-0.111.330.94
DIALColumbia Div20190912ETF8.555.466.245.24-0.780.22
DIGProShares Ul20190912ETF8.868.4810.625.09-2.143.40
DIMWisdomTree I20190912ETF10.984.821.352.703.472.11
DINDine Brands20190912A20.7716.8310.4712.326.364.51
DINTDavis Select20190912ETF41.6623.4919.4719.744.023.75
DIODDiodes Inc20190912A15.9110.993.594.747.406.25
DISThe Walt Dis20190912A1.571.14-2.02-0.563.161.69
DISCADiscovery, I20190912A4.223.741.181.302.562.44
DISCBDiscovery, I20190912A
DISCKDiscovery, I20190912A3.993.880.200.473.693.42
DISHDISH Network20190912A5.064.261.421.692.842.57
DITAMCON Distri20190912A125.34
DIVGlobal X Sup20190912ETF9.468.448.006.920.431.52
DIVAAGFiQ Hedged20190912ETF48.7584.5364.9278.9319.615.60
DIVBiShares U.S.20190912ETF11.5913.6616.3216.32-2.66-2.66
DIVCC-Tracks Exc20190912ETN122.64
DIVOAmplify CWP20190912ETF35.8518.5417.7115.490.833.05
DIVYReality Shar20190912ETF115.9436.97-0.7818.8337.7518.14
DJCIETRACS Linke20190912ETN19.9511.267.557.553.713.71
DJDInvesco Dow20190912ETF11.7811.839.7610.382.071.45
DJPiPath Bloomb20190912ETN5.1911.413.88-0.767.5312.17
DJPYExchange-Tra20190912ETN25.7930.4326.1230.454.31-0.02
DKDelek US Hol20190912A15.266.944.243.522.713.42
DKLDELEK LOGIST20190912A150.3136.1763.7933.07-27.623.10
DKSDick's Sport20190912A8.5910.065.315.844.764.22
DLADelta Appare20190912A117.4369.8357.6454.5712.1915.26
DLBDolby Labora20190912A12.095.820.780.835.034.99
DLBRVelocityShar20190912ETN91.91106.2376.62104.1429.612.09
DLHCDLH Holdings20190912A592.30311.16162.14208.29149.02102.87
DLNWisdomTree U20190912ETF2.822.653.862.35-1.220.29
DLNGDYNAGAS LNG20190912A162.39137.2544.1151.3593.1485.91
DLPHDelphi Techn20190912A22.5316.379.7711.596.604.80
DLPNDolphin Ente20190912A702.43880.48879.71879.710.770.77
DLRDigital Real20190912A6.537.270.630.986.636.28
DLSWisdomTree I20190912ETF8.724.694.254.020.440.67
DLTHDuluth Holdi20190912A34.0229.809.4115.4320.3914.38
DLTRDollar Tree20190912A4.634.842.543.182.301.67
DLXDeluxe Corpo20190912A15.488.232.593.065.645.17
DMACDiaMedica Th20190912A246.41220.5258.3764.55162.16155.97
DMLPDorchester M20190912A83.3144.9032.3532.1312.5512.77
DMPIDelMar Pharm20190912A174.23116.6596.7297.7919.9318.86
DMRCDigimarc Cor20190912A81.8144.5524.3625.4720.1919.08
DMREDeltaShares20190912ETF61.21
DMRIDeltaShares20190912ETF515.97430.70430.70430.700.000.00
DMRLDeltaShares20190912ETF45.4819.8619.8619.860.000.00
DMRMDeltaShares20190912ETF221.68306.69309.39274.43-2.7032.26
DMRSDeltaShares20190912ETF51.387.741.869.805.88-2.06
DMTKDermTech, In20190912A596.44385.49283.33340.57102.1644.91
DNJRGolden Bull20190912A315.50310.93230.06231.0880.8779.85
DNKNDunkin' Bran20190912A7.953.570.961.382.612.18
DNLWisdomTree G20190912ETF18.6011.8710.281.241.5910.63
DNLIDenali Thera20190912A42.1619.434.236.6615.2012.76
DNNDenison Mine20190912A35.4940.7914.2014.2426.5926.55
DNOWNOW INC.20190912A13.178.795.494.383.304.40
DNRDenbury Reso20190912A77.7462.3862.2963.490.09-1.16
DODiamond Offs20190912A13.8913.083.495.739.597.35
DOCPHYSICIANS R20190912A6.054.740.201.994.542.75
DOCUDocuSign, In20190912A6.435.201.251.703.953.50
DOGProShares Sh20190912ETF1.952.542.552.150.000.39
DOGSArrow Dogs o20190912ETF88.2828.6228.6228.620.000.00
DOGZDogness (Int20190912A285.97176.7638.1333.28138.63143.48
DOLWisdomTree I20190912ETF10.966.926.776.970.16-0.04
DOMODomo, Inc. C20190912A29.5018.329.3310.528.997.81
DONWisdomTree U20190912ETF3.797.924.874.933.082.99
DOOWisdomTree i20190912ETF11.2016.9116.1416.040.770.87
DOOOBRP Inc. Com20190912A23.4534.8428.4130.056.434.79
DOORMASONITE INT20190912A29.3211.78-3.105.6314.886.15
DORMDorman Produ20190912A23.1112.549.5310.433.022.11
DOVDover Corpor20190912A6.093.030.420.672.612.36
DOWDow Inc.20190912A6.126.650.531.606.135.06
DOXAmdocs Limit20190912A4.335.20-0.87-0.716.075.92
DPHCDiamondPeak20190912A111.73
DPSTDirexion Dai20190912ETF30.2433.2025.3124.407.898.80
DPWDPW Holdings20190912A99.7970.8148.7849.6222.0221.19
DPZDomino's Piz20190912A8.743.991.982.612.011.39
DRADDigirad Corp20190912A255.50127.0198.55108.4328.4718.58
DREDuke Realty20190912A3.255.661.391.564.334.13
DRHDiamondRock20190912A10.228.143.764.084.384.05
DRIDarden Resta20190912A5.102.540.780.941.771.61
DRIODarioHealth20190912A799.42543.88442.74448.09101.1495.78
DRIPDirexion Dai20190912ETF26.0516.624.484.6412.1411.97
DRIVGlobal X Aut20190912ETF40.3632.4818.8125.2613.677.22
DRNDirexion Dai20190912ETF50.2132.2928.0827.074.215.21
DRNADicerna Phar20190912A31.6617.590.881.9316.7115.66
DRQDril-Quip, I20190912A29.2618.831.4311.6917.407.14
DRRMarket Vecto20190912ETN457.77169.27161.34161.407.937.88
DRRXDurect Corp20190912A80.1259.5435.9937.0923.5722.46
DRSKAptus Define20190912ETF16.605.235.525.07-0.290.16
DRVDirexion Dai20190912ETF40.4337.071.8611.1635.2125.91
DRWWisdomTree G20190912ETF19.4110.0110.0210.010.000.00
DSDrive Shack20190912A38.4122.6411.8812.1210.7610.51
DSEDuff & Phelp20190912A26.5672.9929.7932.7343.2040.26
DSGXDescartes Sy20190912A16.689.50-0.141.399.648.11
DSIiShares MSCI20190912ETF3.863.07-2.50-1.005.584.07
DSKEDaseke, Inc.20190912A60.8480.079.4821.8170.5858.26
DSLVVelocityShar20190912ETF12.7915.7814.0113.381.772.40
DSPGDSP Group In20190912A30.6517.8410.029.987.827.86
DSSDocument Sec20190912A118.5684.6389.7483.15-5.101.48
DSSIDiamond S Sh20190912A84.5147.1427.6335.1519.5111.99
DSTLDistillate U20190912ETF14.4516.0315.8016.200.23-0.17
DSWLDeswell Indu20190912A803.77634.37634.37634.370.000.00
DSXDiana Shippi20190912A39.8491.0073.5773.4417.4217.56
DTDynatrace, I20190912A38.109.414.153.355.266.06
DTDWisdomTree U20190912ETF6.635.163.003.562.161.60
DTEDTE Energy C20190912A5.122.551.591.150.961.40
DTEADAVIDsTEA In20190912A132.0584.3750.4355.2433.9429.13
DTECALPS Disrupt20190912ETF25.9914.3314.4212.25-0.092.08
DTHWisdomTree I20190912ETF12.588.828.297.950.540.88
DTILPrecision Bi20190912A136.88122.1451.60101.4470.5420.70
DTNWisdomTree U20190912ETF5.144.313.212.541.101.77
DTODB Crude Oil20190912ETN272.07198.46162.28168.0636.1830.40
DTSSDatasea Inc.20190912A492.83373.74263.45253.29110.29120.45
DTULiPath US Tre20190912ETF50.66
DTUSiPath US Tre20190912ETF104.8847.66
DTYLiPath US Tre20190912ETF15.0566.0271.8066.02-5.780.00
DUGProShares Ul20190912ETF10.8410.94-3.811.8114.759.13
DUKDuke Energy20190912A2.703.731.992.521.741.21
DURAVanEck Vecto20190912ETF15.566.99-11.89-11.5918.8818.58
DUSADavis Select20190912ETF60.9425.7523.8825.751.870.00
DUSLDirexion Dai20190912ETF27.5321.30-2.584.2923.8817.01
DUSTDirexion Dai20190912ETF13.2213.266.176.717.096.56
DVADaVita Inc.20190912A4.512.880.150.292.742.59
DVAXDynavax Tech20190912A23.2718.432.215.1815.8812.92
DVDDover Motors20190912A122.2891.2960.8661.6930.4429.60
DVLUFirst Trust20190912ETF15.049.127.007.002.122.12
DVNDevon Energy20190912A4.624.75-0.182.804.941.95
DVOLFirst Trust20190912ETF14.059.349.409.35-0.06-0.01
DVPDeep Value E20190912ETF10.687.595.264.472.333.12
DVYiShares Sele20190912ETF2.726.001.841.234.214.77
DVYAiShares Asia20190912ETF29.4912.7012.2410.890.461.81
DVYEiShares Emer20190912ETF14.3234.8531.4933.343.361.51
DWASInvesco DWA20190912ETF8.016.485.216.601.27-0.12
DWATArrow Invest20190912ETF106.27291.20291.20291.200.000.00
DWCRArrow DWA Co20190912ETF160.43
DWFISPDR Dorsey20190912ETF21.9013.7513.7513.750.000.00
DWLDDavis Select20190912ETF22.4811.821.502.9210.338.90
DWMWisdomTree I20190912ETF7.905.493.804.681.690.81
DWMCAdvisorShare20190912ETF163.77256.8795.25221.07161.6235.80
DWMFWisdomTree I20190912ETF14.7510.2210.2210.220.000.00
DWPPFirst Trust20190912ETF28.3111.2710.4410.440.830.83
DWSHAdvisorShare20190912ETF40.4611.1917.5910.60-6.400.59
DWSNDawson Geoph20190912A138.98142.55124.25128.1418.3014.41
DWXSPDR S&P Int20190912ETF7.605.804.586.221.21-0.43
DXDynex Capita20190912A12.478.892.433.176.465.72
DXCDXC Technolo20190912A5.354.381.210.433.173.94
DXCMDexCom, Inc.20190912A12.988.002.322.875.695.13
DXDProShares Ul20190912ETF4.024.78-1.061.135.843.60
DXGEWisdomTree G20190912ETF48.0914.8013.5613.561.231.23
DXJWisdomTree J20190912ETF2.001.83-0.430.372.251.46
DXJSWisdomTree J20190912ETF58.6217.87-0.7612.4418.645.43
DXLGDestination20190912A166.09130.7578.57114.6852.1816.07
DXPEDXP Enterpri20190912A80.9043.9332.3333.6511.6010.28
DXYNDixie Group20190912A287.71177.61167.38166.6610.2310.95
DYDycom Indust20190912A25.8911.871.912.419.969.46
DYAIDyadic Inter20190912A112.5965.9941.8139.4224.1826.57
DYLSWisdomTree D20190912ETF32.4723.5623.9023.80-0.33-0.23
DYNFBlackRock U.20190912ETF15.379.126.086.873.042.25
DYNTDynatronics20190912A756.70343.33313.83313.8329.4929.49
DZKDirexion Dai20190912ETF37.6228.816.17-0.9722.6529.78
DZSIDASAN Zhone20190912A127.8692.7134.3833.0558.3459.66
DZZDB Gold Doub20190912ETN132.1682.8678.2078.264.664.60
EAElectronic A20190912A4.924.601.122.503.492.10
EAFGrafTech Int20190912A11.9112.945.365.997.666.94
EAGGiShares ESG20190912ETF7.7714.291.160.8013.1213.49
EARNELLINGTON RE20190912A26.8717.9411.2911.586.656.36
EARSAuris Medica20190912A119.6081.9350.9652.9530.9728.98
EASGXtrackers MS20190912ETF31.4111.3011.3011.300.000.00
EASIAmplify EASI20190912ETF24.839.40-1.63-1.6711.0311.07
EASTEASTSIDE DIS20190912A293.0150.9241.4344.309.486.62
EATBrinker Inte20190912A12.6127.1021.5816.675.5210.42
EBEventbrite,20190912A23.4913.212.795.0210.428.19
EBAYeBay Inc20190912A2.612.470.280.792.191.68
EBFEnnis, Inc.20190912A27.6213.717.078.246.645.47
EBIXEbix Inc20190912A23.1010.231.482.228.758.02
EBIZGlobal X E-c20190912ETF36.1625.4316.5219.158.916.28
EBMTEagle Bancor20190912A473.19197.71189.15195.868.561.85
EBNDSPDR Bloombe20190912ETF10.134.944.274.310.670.63
EBSEmergent Bio20190912A19.619.61-4.61-2.9114.2212.52
EBSBMeridian Ban20190912A30.5812.197.938.674.253.52
EBTCEnterprise B20190912A261.80158.73111.97131.3146.7627.42
ECHiShares MSCI20190912ETF8.588.025.014.923.013.10
ECHOEcho Global20190912A28.3219.526.727.9012.8011.62
ECLEcolab, Inc.20190912A6.703.680.501.023.182.66
ECLNFirst Trust20190912ETF19.996.706.706.700.000.00
ECNSiShares MSCI20190912ETF65.2264.9764.9764.970.000.00
ECOLUS Ecology,20190912A56.4419.339.8412.399.496.94
ECOMCHANNELADVIS20190912A27.9919.801.385.5418.4214.26
ECONColumbia Eme20190912ETF14.339.434.325.165.104.27
ECORelectroCore,20190912A139.25187.94129.76131.5458.1856.40
ECOWPacer Emergi20190912ETF55.37
ECPGEncore Capit20190912A25.5912.268.857.783.414.48
ECTECA Marcellu20190912A99.2683.6587.6487.64-4.00-4.00
EDConsolidated20190912A3.242.320.321.582.000.74
EDCDirexion Dai20190912ETF7.516.88-11.50-0.2418.387.12
EDENiShares MSCI20190912ETF25.0710.422.282.568.147.86
EDITEditas Medic20190912A21.5520.884.966.1115.9214.81
EDIVSPDR S&P Eme20190912ETF26.8619.4718.3418.371.131.10
EDNTEdison Natio20190912A256.32190.52135.08128.3455.4362.18
EDOGALPS Emergin20190912ETF42.0213.3913.3913.390.000.00
EDOWFirst Trust20190912ETF17.3625.0610.0815.2914.979.76
EDRYEuroDry Ltd.20190912A643.33541.25512.33512.3328.9228.92
EDSAEdesa Biotec20190912A273.95179.54147.75147.0931.8032.45
EDUCEducational20190912A201.4048.9986.1984.64-37.20-35.65
EDVVanguard Wor20190912ETF7.5914.146.373.627.7610.52
EDZDirexion Dai20190912ETF6.704.35-0.970.505.313.84
EEEl Paso Elec20190912A4.423.55-1.32-0.414.873.95
EEFTEuronet Worl20190912A15.264.742.262.302.482.44
EEHELEMENTS Lin20190912ETN479.380.00
EELVInvesco S&P20190912ETF38.6814.9914.1714.290.820.70
EEMiShares MSCI20190912ETF2.382.53-0.160.512.692.02
EEMAiShares MSCI20190912ETF15.288.276.207.412.070.86
EEMDAAM S&P Emer20190912ETF120.2971.4471.4471.440.000.00
EEMOInvesco S&P20190912ETF84.1418.3217.9218.120.400.20
EEMSiShares MSCI20190912ETF41.7624.3218.9719.435.354.89
EEMViShares Edge20190912ETF4.184.674.264.390.410.28
EEMXSPDR MSCI Em20190912ETF48.935.985.985.980.000.00
EESWisdomTree U20190912ETF8.755.093.503.741.591.34
EETProShares Ul20190912ETF78.6430.6024.7930.095.810.52
EEVProShares Tr20190912ETF6.946.16-2.920.839.075.33
EEXEmerald Hold20190912A28.7611.814.845.876.975.94
EFAiShares MSCI20190912ETF1.531.620.500.301.101.32
EFADProShares MS20190912ETF9.199.176.907.322.281.86
EFASGlobal X MSC20190912ETF24.7229.8829.8829.880.000.00
EFAViShares Edge20190912ETF1.491.521.321.210.200.31
EFAXSPDR MSCI EA20190912ETF39.5221.1119.7921.111.330.00
EFCEllington Fi20190912A11.727.484.464.543.012.94
EFGiShares MSCI20190912ETF8.915.274.935.060.350.22
EFNLiShares MSCI20190912ETF58.6131.9423.5327.228.414.73
EFOProShares Ul20190912ETF90.2469.4475.2753.10-5.8316.35
EFOIEnergy Focus20190912A240.80602.56531.08530.2771.4872.29
EFSCEnterprise F20190912A29.5214.4410.1210.664.323.78
EFUProShares Tr20190912ETF86.5517.9417.3917.390.560.56
EFViShares MSCI20190912ETF2.642.101.161.290.940.81
EFXEquifax, Inc20190912A8.095.832.963.552.872.27
EFZProShares Tr20190912ETF8.174.51-10.600.0115.114.50
EGANeGain Corpor20190912A35.2242.0910.8210.7531.2731.34
EGBNEagle Bancor20190912A18.278.772.974.025.794.76
EGHT8x8, Inc. Co20190912A13.548.053.164.694.893.35
EGLEEagle Bulk S20190912A46.8515.2423.6221.99-8.38-6.74
EGOEldorado Gol20190912A11.3812.432.713.259.739.19
EGOVNIC Inc20190912A11.378.811.021.067.787.75
EGPEastGroup Pr20190912A15.634.591.441.673.152.91
EGPTVanEck Vecto20190912ETF80.9842.9542.0742.720.890.24
EGRXEagle Pharma20190912A59.6422.7310.3711.9312.3510.79
EGYVaalco Energ20190912A75.8273.8728.6142.3545.2731.53
EHCEncompass He20190912A13.254.380.461.173.933.21
EHTHeHealth, Inc20190912A24.3316.76-1.384.4318.1412.34
EIDOiShares MSCI20190912ETF4.004.110.931.433.192.69
EIDXEidos Therap20190912A78.9826.9818.0020.268.976.71
EIGEmployers Ho20190912A26.4711.794.175.397.626.40
EIGIEndurance In20190912A36.3556.587.168.5249.5548.17
EIGREiger BioPha20190912A40.2720.764.274.8116.4915.95
EIRLiShares MSCI20190912ETF28.3918.9021.5629.16-2.65-10.25
EISiShares MSCI20190912ETF26.6913.0210.8811.582.141.44
EIXEdison Inter20190912A4.192.880.881.012.001.86
EJULInnovator MS20190912ETF35.947.143.835.573.311.56
EKARIdeanomics N20190912ETF76.9011.9630.6611.96-18.700.00
EKSOEkso Bionics20190912A99.4490.2462.0569.5928.1920.65
ELThe Estee La20190912A4.632.930.330.542.612.39
ELANElanco Anima20190912A10.253.84-0.141.003.982.84
ELDWisdomTree E20190912ETF24.3723.1423.1822.79-0.030.35
ELFe.l.f. Beaut20190912A18.1611.100.963.0510.148.04
ELGXEndologix In20190912A68.6936.5111.4610.6225.0525.89
ELLOEllomay Capi20190912A603.33261.82261.82261.820.000.00
ELMDElectromed,20190912A179.67225.35173.30183.4752.0541.88
ELOXEloxx Pharma20190912A128.9369.4911.0810.1958.4159.30
ELSEquity Lifes20190912A12.576.491.462.405.034.08
ELSEElectro-Sens20190912A505.56196.6866.0966.09130.59130.59
ELTKEltek Ltd20190912A148.8488.0855.4860.7632.6027.31
ELVTElevate Cred20190912A60.8341.3828.0926.5313.2914.85
ELYCallaway Gol20190912A9.357.653.954.273.703.38
EMAGVanEck Vecto20190912ETF183.87
EMANeMagin Corpo20190912A442.39266.01183.32183.3582.7082.66
EMBiShares J.P.20190912ETF0.911.010.430.480.580.53
EMBHiShares Inte20190912ETF28.8926.6526.6526.650.000.00
EMCBWisdomTree E20190912ETF58.4624.75-2.31-2.3127.0627.06
EMCFEmclaire Fin20190912A698.39669.54657.38657.3812.1712.17
EMCGWisdomTree E20190912ETF44.9325.9626.1226.11-0.16-0.14
EMDVProShares MS20190912ETF47.0028.7828.4727.560.321.23
EMEEMCOR Group,20190912A11.434.342.392.971.951.38
EMFMGlobal X MSC20190912ETF21.0237.1213.5713.5423.5523.58
EMGFiShares Edge20190912ETF30.0719.3822.0221.94-2.64-2.57
EMHYiShares J.P.20190912ETF8.245.244.604.640.640.59
EMIFiShares Emer20190912ETF64.2339.6050.6939.60-11.090.00
EMIHXtrackers Em20190912ETF38.419.159.159.150.000.00
EMKREmcore Corp20190912A96.1513.8319.2922.91-5.47-9.08
EMLEastern Comp20190912A189.39117.33110.97110.976.366.36
EMLCVanEck Vecto20190912ETF3.053.282.072.421.200.87
EMLPFirst Trust20190912ETF4.204.972.582.842.402.15
EMMFWisdomTree E20190912ETF104.9530.7730.7730.770.000.00
EMMSEmmis Commun20190912A152.27148.84117.49121.7931.3527.05
EMNEastman Chem20190912A5.453.82-1.370.135.193.68
EMPEntergy Miss20190912A36.4749.8049.5349.420.280.39
EMQQEMQQ The Eme20190912ETF21.9911.2912.218.89-0.922.40
EMREmerson Elec20190912A4.243.891.351.742.542.16
EMSGXtrackers MS20190912ETF35.40
EMSHProShares Sh20190912ETF48.9249.0748.7949.070.280.00
EMTLSPDR DoubleL20190912ETF19.6812.4411.9912.440.450.00
EMTYProShares De20190912ETF6.6219.587.6913.5511.896.03
EMXEMX Royalty20190912A127.10106.5669.5263.3537.0443.21
EMXCiShares MSCI20190912ETF45.6914.60-9.2914.6023.890.00
ENBEnbridge, In20190912A2.973.191.191.012.002.18
ENBLENABLE MIDST20190912A14.7010.174.835.585.344.59
ENDPEndo Interna20190912A27.1829.199.8413.8919.3515.30
ENFRAlerian Ener20190912ETF44.0422.4918.0222.524.47-0.03
ENGENGlobal Cor20190912A610.591231.69234.42234.42997.27997.27
ENLCENLINK MIDST20190912A13.8428.4412.9915.4015.5113.12
ENLVEnlivex Ther20190912A302.12155.4435.0998.50120.3656.95
ENOBEnochian Bio20190912A225.84117.6383.6889.6233.9528.01
ENORiShares MSCI20190912ETF29.2119.7012.7014.787.004.92
ENPHEnphase Ener20190912A12.4110.812.563.428.257.39
ENREnergizer Ho20190912A9.734.780.771.504.023.28
ENSEnerSys, Inc20190912A20.117.801.631.996.175.82
ENSGThe Ensign G20190912A28.6613.703.092.8310.6110.87
ENSVEnservco Cor20190912A254.46199.44126.82127.0572.6272.39
ENTGlobal Eagle20190912A114.50149.70116.05121.6633.6528.04
ENTAEnanta Pharm20190912A41.8126.4512.8913.0613.5613.39
ENTGEntegris Inc20190912A8.2611.151.017.8410.133.31
ENTRERShares Ent20190912ETF29.9812.8410.0510.052.792.79
ENTXEntera Bio L20190912A905.28520.84470.98473.1349.8647.71
ENVENVESTNET, I20190912A14.166.592.122.634.473.96
ENVAEnova Intern20190912A28.3638.7531.9734.636.794.13
ENZEnzo Biochem20190912A87.3554.9429.7031.1425.2423.80
ENZLiShares Trus20190912ETF29.6317.3114.5614.532.752.78
EOGEOG Resource20190912A7.105.182.683.072.512.12
EOLSEvolus, Inc.20190912A73.2347.1333.6432.9213.4914.21
EPAMEPAM SYSTEMS20190912A18.608.993.964.445.034.55
EPAYBottomline T20190912A19.508.822.322.806.516.02
EPCEdgewell Per20190912A15.455.951.932.954.023.01
EPDEnterprise P20190912A3.603.411.800.671.602.74
EPHEiShares MSCI20190912ETF16.8116.5313.4014.273.132.25
EPIWisdomTree I20190912ETF4.293.981.321.672.662.31
EPIXESSA Pharma20190912A221.14199.3161.2062.70138.11136.60
EPMEvolution Pe20190912A59.04113.3578.0580.1935.3033.16
EPOLiShares MSCI20190912ETF8.874.800.851.393.953.41
EPPiShares MSCI20190912ETF2.422.78-2.800.655.582.12
EPREPR Properti20190912A9.686.621.281.325.355.30
EPRFInnovator S&20190912ETF34.25235.62235.78235.62-0.160.00
EPRTEssential Pr20190912A11.1625.0013.4213.4411.5811.56
EPSWisdomTree U20190912ETF7.826.222.732.913.503.31
EPSNEpsilon Ener20190912A888.56350.20334.20350.2016.000.00
EPUiShares MSCI20190912ETF22.069.724.645.535.084.19
EPVProShares Ul20190912ETF29.9421.5410.4916.6311.054.90
EPZMEpizyme, Inc20190912A36.0518.4511.6111.866.846.63
EQEquillium, I20190912A869.7692.5391.5391.531.011.01
EQALInvesco Russ20190912ETF7.786.421.065.665.360.76
EQBKEquity Bancs20190912A75.4743.8218.7920.0625.0323.76
EQCEquity Commo20190912A7.154.111.792.272.321.84
EQHEquitable Ho20190912A5.324.411.180.583.233.83
EQIXEquinix, Inc20190912A10.656.542.703.233.783.25
EQLALPS Equal S20190912ETF9.426.152.372.013.784.14
EQMEQM Midstrea20190912A18.006.731.841.724.895.00
EQREquity Resid20190912A3.952.390.300.682.091.70
EQRRProShares Eq20190912ETF14.863.84-3.66-0.237.504.07
EQTEQT CORP20190912A9.1813.153.347.029.836.14
EQWLInvesco S&P20190912ETF14.6110.338.118.042.232.29
ERAERA GROUP IN20190912A84.5346.9022.3424.3124.5622.59
ERFEnerplus Cor20190912A14.1514.512.513.1111.9911.40
ERIEldorado Res20190912A11.456.773.284.653.492.12
ERIEErie Indemni20190912A33.9112.676.616.576.066.10
ERIIEnergy Recov20190912A26.6548.347.147.8241.1940.51
ERMEquityCompas20190912ETF45.2033.7034.3533.92-0.65-0.22
EROSEROS INTERNA20190912A45.0553.1119.2021.8333.9231.34
ERSXERShares Non20190912ETF69.89
ERUSiShares MSCI20190912ETF7.386.511.572.634.943.88
ERXDirexion Dai20190912ETF6.286.68-0.500.307.186.38
ERYDirexion Dai20190912ETF6.926.74-11.730.8318.475.90
ESEversource E20190912A4.302.070.400.671.671.40
ESBKElmira Savin20190912A124.19101.3098.6798.672.632.63
ESCAEscalade Inc20190912A192.8679.4245.4755.1333.9524.29
ESEESCO Technol20190912A39.7217.759.3712.058.385.70
ESEAEuroseas Ltd20190912A376.20274.90174.74180.91100.1693.99
ESGFlexShares T20190912ETF6.607.307.567.38-0.26-0.08
ESGDiShares Trus20190912ETF5.903.912.422.491.491.42
ESGEiShares, Inc20190912ETF15.995.644.504.071.141.57
ESGGFlexShares S20190912ETF23.2921.3421.2218.970.022.32
ESGNColumbia Sus20190912ETF107.00125.64129.00125.64-3.360.00
ESGREnstar Group20190912A38.3320.4311.6113.718.826.73
ESGSColumbia Sus20190912ETF43.0724.4723.7024.780.77-0.30
ESGUiShares Trus20190912ETF7.025.865.445.500.410.36
ESGVVanguard ESG20190912ETF9.725.42-1.370.776.794.65
ESIElement Solu20190912A9.8213.088.949.324.173.78
ESLTElbit System20190912A36.2420.8118.6618.842.141.96
ESMLiShares ESG20190912ETF32.7128.4523.7019.774.758.68
ESNTEssent Group20190912A10.574.982.181.722.813.26
ESPEspey Mfg. &20190912A306.29167.62144.81149.9122.8117.70
ESPOVanEck Vecto20190912ETF14.068.037.717.780.320.25
ESPREsperion The20190912A29.5717.258.328.468.938.79
ESQEsquire Fina20190912A210.18149.66-10.60-12.38160.26162.04
ESRTEMPIRE STATE20190912A7.045.572.142.593.432.97
ESSEssex Proper20190912A9.794.142.862.551.281.58
ESSAESSA Bancorp20190912A66.9132.1419.3319.9712.8112.17
ESTAEstablishmen20190912A104.3246.5423.4722.1023.0724.44
ESTCElastic N.V.20190912A13.659.966.447.243.522.72
ESTEEarthstone E20190912A86.1843.7812.6216.8831.1626.90
ESXBCommunity Ba20190912A115.2680.1673.1075.287.064.88
ETEnergy Trans20190912A7.206.593.642.912.953.68
ETFCE*Trade Fina20190912A3.223.750.600.903.152.85
ETHEthan Allen20190912A16.517.461.031.786.435.68
ETHOETF Managers20190912ETF29.6413.2113.747.63-0.525.58
ETMEntercom Com20190912A26.9620.269.9410.8610.329.40
ETNEaton Corpor20190912A3.602.43-0.11-0.192.542.62
ETONEton Pharmac20190912A132.9392.3641.8852.6150.4839.75
ETREntergy Corp20190912A5.013.120.591.602.531.51
ETRNEquitrans Mi20190912A11.357.113.605.543.521.58
ETSYEtsy, Inc.20190912A7.035.330.991.744.343.59
ETTXEntasis Ther20190912A188.62227.0078.9380.96148.07146.04
EUDGWisdomTree E20190912ETF64.6645.2445.2445.240.000.00
EUDVProShares MS20190912ETF21.7437.8042.7142.71-4.92-4.92
EUFNiShares MSCI20190912ETF5.704.380.750.833.633.56
EUMProShares Tr20190912ETF5.384.97-3.310.878.284.11
EUMFWisdomTree E20190912ETF130.2175.6972.2175.693.470.00
EUMViShares Edge20190912ETF20.0310.9810.5710.030.410.95
EURLDirexion Dai20190912ETF19.0011.44-14.753.2326.198.21
EURNEURONAV NV20190912A12.8941.4045.2538.12-3.823.34
EURZXtrackers Eu20190912ETF81.7918.9218.9218.920.000.00
EUSAiShares MSCI20190912ETF7.767.126.316.830.810.29
EUSCWisdomTree E20190912ETF32.1510.318.1110.312.200.00
EVEaton Vance20190912A9.724.171.220.682.943.48
EVAEnviva Partn20190912A54.6531.4825.3026.556.184.93
EVBGEverbridge,20190912A25.5213.308.108.075.195.22
EVBNEvans Bancor20190912A86.2694.7788.2889.006.505.77
EVCEntravision20190912A36.6826.9911.1411.8915.8515.10
EVEREverQuote, I20190912A55.3642.5025.2826.2717.2216.23
EVFMEvofem Biosc20190912A183.4853.6935.2635.7618.4317.93
EVGNEVOGENE LTD.20190912A338.5597.3597.3597.350.000.00
EVHEvolent Heal20190912A21.3214.80-6.31-3.4621.1118.26
EVIEVI Industri20190912A113.7286.3063.6667.7322.6418.57
EVKEver-Glory I20190912A1099.74788.39788.39788.390.000.00
EVLOEvelo Biosci20190912A352.75133.3888.8678.2544.5255.13
EVOKEvoke Pharma20190912A177.21168.20160.27160.177.938.02
EVOLEvolving Sys20190912A237.40201.10152.00152.0449.1149.07
EVOPEVO Payments20190912A24.5312.468.388.164.084.30
EVREvercore Inc20190912A14.339.945.764.574.175.37
EVRGEvergy, Inc.20190912A5.0112.45-0.350.3412.8112.11
EVRIEveri Holdin20190912A22.6289.1081.0182.578.106.79
EVSIEnvision Sol20190912A369.54217.20209.28211.477.925.73
EVTCEVERTEC, INC20190912A21.2835.6129.1529.816.455.80
EVXVanEck Vecto20190912ETF80.4867.0964.4164.552.682.55
EWEdwards Life20190912A6.783.670.461.073.212.60
EWAiShares MSCI20190912ETF4.453.720.791.692.942.04
EWBCEast-West Ba20190912A12.178.854.655.274.213.59
EWCiShares MSCI20190912ETF3.473.24-2.650.065.893.18
EWCOInvesco Exch20190912ETF24.9013.3712.1912.191.171.17
EWDiShares MSCI20190912ETF3.693.57-1.010.244.593.34
EWGiShares MSCI20190912ETF3.653.35-4.15-0.447.503.79
EWGSiShares MSCI20190912ETF23.8420.6620.6620.660.000.00
EWHiShares MSCI20190912ETF4.213.971.912.162.061.82
EWIiShares MSCI20190912ETF3.593.21-0.190.673.402.53
EWJiShares MSCI20190912ETF1.781.920.550.861.361.05
EWJEiShares MSCI20190912ETF14.858.840.000.008.848.84
EWJViShares MSCI20190912ETF6.675.321.761.763.563.56
EWKiShares MSCI20190912ETF17.478.28-3.800.8912.087.39
EWLiShares MSCI20190912ETF2.632.53-0.430.852.961.68
EWMiShares MSCI20190912ETF3.994.741.552.323.212.45
EWMCInvesco S&P20190912ETF11.5515.3813.1615.382.220.00
EWNiShares MSCI20190912ETF3.643.06-2.660.725.722.33
EWOiShares MSCI20190912ETF18.7418.8811.7812.107.106.78
EWPiShares MSCI20190912ETF3.613.241.461.151.782.08
EWQiShares MSCI20190912ETF3.293.11-4.37-0.677.483.78
EWREInvesco S&P20190912ETF14.305.106.286.20-1.17-1.10
EWSiShares MSCI20190912ETF4.253.961.481.842.482.12
EWSCInvesco S&P20190912ETF32.1421.7524.9218.03-3.173.72
EWTiShares MSCI20190912ETF2.752.39-0.730.103.122.29
EWUiShares MSCI20190912ETF3.202.65-0.850.423.502.23
EWUSiShares MSCI20190912ETF74.4788.1388.1388.130.000.00
EWVProShares Tr20190912ETF35.7145.7945.0545.080.740.71
EWWiShares MSCI20190912ETF2.392.380.300.512.081.87
EWXSPDR S&P Eme20190912ETF18.095.4211.616.14-6.19-0.72
EWYiShares MSCI20190912ETF1.753.591.102.102.521.51
EWZiShares MSCI20190912ETF2.334.122.372.761.761.36
EWZSiShares MSCI20190912ETF37.1016.5314.7515.181.781.36
EXASExact Scienc20190912A12.438.231.252.086.986.14
EXCExelon Corpo20190912A2.334.051.551.112.502.94
EXELExelixis Inc20190912A7.446.061.592.104.473.97
EXFOEXFO INC.20190912A225.27126.12-49.98-12.74176.11138.87
EXIiShares Glob20190912ETF15.938.666.627.422.031.24
EXKEndeavour Si20190912A39.3335.1010.4011.0524.7124.04
EXLSExlService H20190912A55.8419.7513.2913.806.465.96
EXPEagle Materi20190912A13.805.972.983.312.992.66
EXPDExpeditors I20190912A5.8910.22-2.61-2.1612.8312.38
EXPEExpedia Grou20190912A4.025.82-0.64-0.226.456.04
EXPIeXp World Ho20190912A72.5752.7932.3127.6120.4925.18
EXPOExponent Inc20190912A22.9631.5820.0820.0911.5011.49
EXPRExpress, Inc20190912A32.1026.359.3013.2117.0513.14
EXRExtra Space20190912A6.863.240.921.462.321.79
EXTNExterran Cor20190912A34.4026.316.829.6519.4916.66
EXTRExtreme Netw20190912A14.1926.244.475.2921.8521.12
EYENational Vis20190912A13.565.352.052.313.303.04
EYEGEyegate Phar20190912A244.20183.41107.94129.8375.4853.59
EYENEyenovia, In20190912A199.83124.6467.7471.7556.9052.90
EYESSecond Sight20190912A185.10141.7563.80112.4977.9529.26
EYLDCambria Emer20190912ETF72.9583.0383.0383.030.000.00
EYPTEyePoint Pha20190912A89.23108.7560.0661.4148.6947.34
EZAiShares MSCI20190912ETF8.904.420.731.873.692.58
EZJProShares Ul20190912ETF60.5225.3119.8619.865.445.44
EZMWisdomTree U20190912ETF6.183.542.142.631.400.92
EZPWEzcorp Inc20190912A22.4518.269.239.569.048.70
EZUiShare MSCI20190912ETF2.552.35-1.170.603.521.75
FFord Motor C20190912A10.628.872.833.356.045.52
FAARFirst Trust20190912ETF41.0923.2724.9923.61-1.71-0.34
FABFirst Trust20190912ETF19.816.776.095.740.681.03
FADFirst Trust20190912ETF20.5014.0313.9214.140.11-0.11
FAFFirst Americ20190912A8.886.780.622.006.174.79
FALNiShares Fall20190912ETF29.7810.999.049.181.961.82
FAMIFarmmi, Inc.20190912A979.23867.91487.10508.31380.82359.60
FANFirst Trust20190912ETF21.6821.4021.4621.43-0.06-0.03
FANGDiamondback20190912A10.275.952.372.803.573.15
FARMFarmer Bros20190912A30.3816.723.084.6113.6412.10
FAROFaro Technol20190912A43.2721.617.169.4214.4512.20
FASDirexion Dai20190912ETF7.415.91-0.240.846.145.06
FASTFastenal Co20190912A3.415.360.681.194.604.18
FATFAT Brands I20190912A281.14319.71237.36310.9882.358.73
FATEFate Therape20190912A14.2913.135.647.617.495.52
FAUSFirst Trust20190912ETF59.8826.0130.7630.76-4.75-4.75
FAZDirexion Dai20190912ETF7.275.79-1.150.636.945.16
FBFacebook, In20190912A1.581.680.890.740.790.94
FBCFlagstar Ban20190912A17.1515.422.041.8513.3813.58
FBHSFORTUNE BRAN20190912A7.875.942.552.843.393.10
FBIOFortress Bio20190912A110.4779.7247.6047.1532.1232.57
FBIZFirst Busine20190912A158.7838.8629.3729.979.498.90
FBKFB Financial20190912A52.9427.7915.1716.0112.6311.78
FBMFoundation B20190912A28.8324.568.247.4216.3217.13
FBMSFirst Bancsh20190912A49.3127.3124.4824.972.351.85
FBNCFirst Bancor20190912A30.0915.127.958.287.186.84
FBNDFidelity Tot20190912ETF4.853.162.983.000.180.15
FBPFirst BanCor20190912A10.279.284.104.495.184.80
FBSSFauquier Ban20190912A339.58270.81266.79269.684.011.13
FBTFirst Trust20190912ETF8.145.541.672.603.862.93
FBZFirst Trust20190912ETF52.5211.19-2.77-1.7913.9612.98
FCFranklin Cov20190912A50.2422.9218.5718.784.354.14
FCAFirst Trust20190912ETF110.65115.73115.73115.730.000.00
FCALFirst Trust20190912ETF56.4017.5717.5717.570.000.00
FCANFirst Trust20190912ETF17.8472.4472.4472.440.000.00
FCAPFirst Capita20190912A236.75149.12106.69133.5342.4315.59
FCAUFIAT CHRYSLE20190912A7.205.850.541.525.314.32
FCBCFirst Commun20190912A70.0643.0137.9241.365.091.65
FCBPFirst Choice20190912A172.2249.6721.7427.1527.9322.52
FCCOFirst Commun20190912A314.17281.9162.56134.24219.35147.67
FCCY1st Constitu20190912A221.1662.5152.0353.1210.489.39
FCEFFirst Trust20190912ETF51.0024.9624.8624.960.100.00
FCELFuelCell Ene20190912A18.6641.6630.1035.5911.526.05
FCFFirst Common20190912A9.448.622.283.276.345.35
FCFSFirstCash, I20190912A41.3219.4611.7612.927.706.54
FCGFirst Trust20190912ETF9.218.66-0.130.068.798.60
FCNFTI Consulti20190912A15.767.213.874.113.343.10
FCOMFidelity MSC20190912ETF6.678.247.477.100.771.15
FCORFidelity Cor20190912ETF7.745.604.845.810.76-0.20
FCPTFour Corners20190912A16.957.803.463.554.344.25
FCTRFirst Trust20190912ETF27.8520.9320.9421.03-0.02-0.11
FCVTFirst Trust20190912ETF23.4016.7816.6416.640.140.14
FCXFreeport-McM20190912A9.8210.476.455.804.024.67
FDBCFidelity D &20190912A274.44279.83191.94258.1587.8821.68
FDDFirst Trust20190912ETF9.959.027.427.071.601.97
FDEFFirst Defian20190912A38.1720.196.257.2913.9412.90
FDEMFidelity Tar20190912ETF35.53
FDEVFidelity Tar20190912ETF14.3920.4320.4320.430.000.00
FDHYFidelity Hig20190912ETF18.3618.1911.4811.316.716.88
FDISFidelity MSC20190912ETF5.3612.045.465.066.586.98
FDIVFirst Trust20190912ETF21.085.925.925.920.000.00
FDLFirst Trust20190912ETF5.334.030.622.133.411.90
FDLOFidelity Low20190912ETF8.963.970.252.833.721.14
FDMFirst Trust20190912ETF15.7514.168.9813.625.180.54
FDMOFidelity Mom20190912ETF13.2010.249.269.970.980.27
FDNFirst Trust20190912ETF4.177.397.127.120.270.27
FDNIFirst Trust20190912ETF108.42854.49862.59854.49-8.100.00
FDPFresh Del Mo20190912A19.678.111.641.476.486.64
FDRRFidelity Div20190912ETF12.787.6613.3610.71-5.70-3.06
FDSFactset Rese20190912A16.085.892.632.963.252.93
FDTFirst Trust20190912ETF10.384.835.264.46-0.430.37
FDTSFirst Trust20190912ETF116.1073.2673.2673.260.000.00
FDUSFidus Invest20190912A24.5017.661.832.1515.8315.51
FDVVFidelity Hig20190912ETF10.5110.139.689.740.440.39
FDXFedEx Corpor20190912A6.915.110.472.124.642.99
FEFirstEnergy20190912A2.492.330.010.132.332.20
FEIMFrequency El20190912A408.13237.43238.05237.43-0.620.00
FELEFranklin Ele20190912A31.5414.596.386.168.218.43
FEMFirst Trust20190912ETF16.0013.8213.2612.960.560.86
FEMBFirst Trust20190912ETF40.0628.1819.8420.008.348.17
FEMSFirst Trust20190912ETF35.5114.4313.4113.701.010.72
FENCFennec Pharm20190912A211.7653.4851.7951.791.691.69
FENYFidelity MSC20190912ETF7.0820.7611.6411.649.139.34
FEPFirst Trust20190912ETF10.056.092.774.823.321.28
FETFORUM ENERGY20190912A59.8051.3529.5334.8121.8216.53
FEULCredit Suiss20190912ETN104.4489.8795.4595.45-5.58-5.58
FEUZFirst Trust20190912ETF94.0945.1845.1845.180.000.00
FEXFirst Trust20190912ETF3.882.860.170.862.692.00
FEYEFireEye, Inc20190912A7.518.241.751.896.506.36
FEZSPDR EURO ST20190912ETF2.642.58-0.67-0.033.252.61
FFFuture Fuel20190912A41.9217.899.1010.068.787.82
FFBCFirst Financ20190912A14.6510.453.264.077.196.38
FFBWFFBW, Inc. C20190912A232.1357.4649.9554.487.512.97
FFEUBarclays ETN20190912ETN148.1547.1048.0848.08-0.98-0.98
FFGFBL Financia20190912A116.1146.8131.5532.2115.2614.61
FFHGFormula Foli20190912ETF38.8422.5622.8721.33-0.311.23
FFHLFuwei Films20190912A299.79234.44148.67199.8985.7734.55
FFICFlushing Fin20190912A36.0820.8610.3811.8510.489.01
FFINFirst Financ20190912A21.248.263.414.384.853.88
FFIUUVA Unconstr20190912ETF24.1851.5952.8552.85-1.26-1.26
FFIVF5 Networks20190912A10.235.081.411.813.673.27
FFNWFirst Financ20190912A148.16120.1472.3895.7947.7624.34
FFRFirst Trust20190912ETF31.6924.4720.339.654.1414.82
FFSGFormulaFolio20190912ETF59.6159.8260.2659.37-0.450.45
FFTGFormulaFolio20190912ETF43.3116.0015.0115.970.990.02
FFTIFormulaFolio20190912ETF9.9510.538.409.262.121.27
FFTYInnovator IB20190912ETF5.534.141.022.243.121.90
FFWMFirst Founda20190912A42.2136.068.239.6227.8326.44
FGFGL Holdings20190912A13.359.274.444.964.814.28
FGBIFIRST GUARAN20190912A438.82259.86139.20190.13120.6769.74
FGDFirst Trust20190912ETF9.155.920.015.045.910.88
FGENFibroGen, In20190912A29.6522.91-5.44-13.1728.3536.08
FGMFirst Trust20190912ETF15.9720.729.7210.5111.0010.20
FHBFirst Hawaii20190912A9.305.880.524.075.361.81
FHKFirst Trust20190912ETF85.3882.0182.3582.01-0.330.00
FHLCFidelity MSC20190912ETF4.867.622.463.335.164.29
FHNFirst Horizo20190912A6.125.983.332.972.653.01
FIFRANKS INTER20190912A22.3625.960.951.3025.0324.67
FIBKFirst Inters20190912A22.338.33-0.80-0.489.138.81
FIBRiShares Edge20190912ETF8.114.551.521.803.032.75
FICOFair Isaac C20190912A19.609.374.314.815.064.57
FIDFirst Trust20190912ETF37.2259.0541.9659.0017.090.05
FIDIFidelity Int20190912ETF7.8417.661.712.2915.9515.37
FIDUFidelity MSC20190912ETF6.123.812.822.321.001.49
FIEEFI Enhanced20190912ETN97.27127.06128.3511.99-1.2964.77
FILLiShares MSCI20190912ETF42.2151.8038.6338.5613.1813.24
FINXGlobal X Fun20190912ETF32.5614.3011.9312.172.372.13
FISFidelity Nat20190912A3.181.86-0.270.492.121.37
FISIFinancial In20190912A87.3237.3324.7026.1912.6211.13
FISRSPDR SSGA Fi20190912ETF17.858.118.938.90-0.83-0.79
FISVFiserv Inc20190912A3.415.37-0.380.115.755.26
FITFitbit, Inc.20190912A26.5325.628.5610.3517.0615.27
FITBFifth Third20190912A3.833.330.310.473.022.86
FITESPDR S&P Ken20190912ETF26.0122.5413.3321.559.210.99
FIVAFidelity Int20190912ETF60.9966.4864.1765.492.310.99
FIVEFive Below,20190912A12.258.053.423.774.644.28
FIVGDefiance Nex20190912ETF10.3024.4115.901.198.5123.22
FIVNFIVE9, INC.20190912A16.158.67-0.022.848.705.83
FIWFirst Trust20190912ETF12.848.057.688.040.370.01
FIXComfort Syst20190912A15.226.580.581.086.005.50
FIXDFirst Trust20190912ETF7.133.423.002.890.410.52
FIXXHomology Med20190912A75.1732.6217.7518.1014.8614.52
FIYYBarclays ETN20190912ETN81.3259.7657.2056.832.432.80
FIZZNational Bev20190912A26.7926.6917.2918.789.407.91
FJPFirst Trust20190912ETF53.1121.1820.1620.161.021.02
FKOFirst Trust20190912ETF75.0247.00-18.285.1865.2841.82
FKUFirst Trust20190912ETF60.0147.66-50.34-50.3498.0198.01
FLFoot Locker,20190912A5.826.032.102.703.933.33
FLAGFLAG-Forensi20190912ETF34.9033.2441.8836.10-8.64-2.86
FLATiPath US Tre20190912ETF73.93
FLAUFranklin FTS20190912ETF16.1521.934.574.5717.3617.36
FLAXFranklin FTS20190912ETF45.5912.6211.7112.070.900.54
FLBLFranklin Lib20190912ETF25.3821.4121.4121.410.000.00
FLBRFranklin FTS20190912ETF39.9534.7837.6735.22-2.89-0.44
FLCAFranklin FTS20190912ETF23.3915.2615.2615.260.000.00
FLCHFranklin FTS20190912ETF39.6713.5315.9213.53-2.400.00
FLCOFranklin Lib20190912ETF26.0610.5910.5510.880.05-0.28
FLDMFluidigm Cor20190912A23.6030.781.594.2429.1926.54
FLDRFidelity Low20190912ETF3.011.921.801.800.120.12
FLEEFranklin FTS20190912ETF8.243.483.573.42-0.090.06
FLEHFranklin FTS20190912ETF15.37
FLEUBarclays ETN20190912ETN70.3464.3273.9173.91-9.59-9.59
FLEXFlex Ltd. Or20190912A9.3210.356.565.593.804.77
FLFRFranklin FTS20190912ETF13.246.966.966.960.000.00
FLGBFranklin FTS20190912ETF22.4316.4616.1316.190.330.27
FLGECredit Suiss20190912ETN59.7323.8616.696.627.1817.24
FLGRFranklin FTS20190912ETF14.226.516.516.510.000.00
FLGTFulgent Gene20190912A155.9592.1256.0762.5236.0529.60
FLHKFranklin FTS20190912ETF8.975.425.425.420.000.00
FLHYFranklin Lib20190912ETF23.2525.8125.8125.810.000.00
FLIAFranklin Lib20190912ETF36.0586.8290.3990.39-3.57-3.57
FLICFirst of Lon20190912A36.299.908.535.571.384.33
FLINFranklin FTS20190912ETF51.6123.0323.0323.030.000.00
FLIRFlir Systems20190912A7.9511.00-0.120.6511.1210.35
FLIYFranklin FTS20190912ETF13.6912.9212.9212.920.000.00
FLJHFranklin FTS20190912ETF54.0446.3846.3846.380.000.00
FLJPFranklin FTS20190912ETF31.9011.514.93-4.846.5816.35
FLKRFranklin FTS20190912ETF90.68100.40100.40100.400.000.00
FLLFull House R20190912A271.79129.7023.6223.62106.08106.08
FLLAFranklin FTS20190912ETF56.41130.92131.15131.15-0.23-0.23
FLLVFranklin Lib20190912ETF12.106.794.926.141.880.65
FLMFirst Trust20190912ETF51.1231.8731.4131.410.450.45
FLMBFranklin Lib20190912ETF18.3112.2813.4313.43-1.15-1.15
FLMIFranklin Lib20190912ETF24.939.939.939.930.000.00
FLMNFalcon Miner20190912A75.4952.4620.0324.7532.4327.71
FLMXFranklin FTS20190912ETF62.4336.0236.0236.020.000.00
FLNFirst Trust20190912ETF103.5054.4354.1954.190.240.24
FLNGFLEX LNG Ltd20190912A293.27244.02226.45226.4517.5717.57
FLNTFluent, Inc.20190912A45.5329.4110.6812.3718.7317.04
FLOFlowers Food20190912A4.878.54-1.03-1.039.579.57
FLOTiShares Floa20190912ETF1.981.371.381.31-0.010.05
FLOWSPX FLOW, In20190912A27.0712.695.276.207.416.49
FLQDFranklin Lib20190912ETF9.391.301.711.71-0.42-0.42
FLQEFranklin Lib20190912ETF69.1050.0514.9737.4235.0812.63
FLQGFranklin Lib20190912ETF153.66
FLQHFranklin Lib20190912ETF31.1080.2880.2880.280.000.00
FLQLFranklin Lib20190912ETF7.886.236.186.030.050.20
FLQMFranklin Lib20190912ETF27.4417.6017.6817.47-0.080.13
FLQSFranklin Lib20190912ETF23.3920.1817.4315.582.754.60
FLRFluor Corpor20190912A10.859.251.921.637.347.62
FLRNSPDR Bloombe20190912ETF3.261.951.831.840.120.11
FLRTPacific Glob20190912ETF78.5692.1192.1192.110.000.00
FLRUFranklin FTS20190912ETF60.1035.3035.3035.300.000.00
FLSFlowserve Co20190912A10.064.041.071.542.972.50
FLSAFranklin FTS20190912ETF34.3225.1725.1925.17-0.010.00
FLSWFranklin FTS20190912ETF61.3313.2013.2013.200.000.00
FLTFleetCor Tec20190912A9.293.841.531.772.302.06
FLTBFidelity Lim20190912ETF9.174.594.604.71-0.01-0.12
FLTRVanEck Vecto20190912ETF4.564.424.294.290.130.13
FLTWFranklin FTS20190912ETF56.4517.5317.5317.530.000.00
FLWS1-800-FLOWER20190912A24.8516.285.796.5610.499.72
FLXNFlexion Ther20190912A30.0537.0322.9824.0614.0512.97
FLXSFlexsteel In20190912A173.23120.6171.3375.7749.2844.84
FLZAFranklin FTS20190912ETF33.2924.2224.4924.22-0.280.00
FMiShares MSCI20190912ETF22.7817.9216.1616.131.761.80
FMAOFarmers & Me20190912A117.2468.3556.1663.6612.194.69
FMATFidelity MSC20190912ETF8.694.664.613.280.051.38
FMBFirst Trust20190912ETF8.073.542.212.301.331.24
FMBHFirst Mid Ba20190912A83.6749.6741.0244.918.654.76
FMBIFirst Midwes20190912A10.126.831.77-2.455.079.28
FMCFMC Corporat20190912A5.903.630.060.533.573.09
FMCIForum Merger20190912A29.01
FMFFirst Trust20190912ETF101.3237.2237.2237.220.000.00
FMHIFirst Trust20190912ETF27.3913.2314.3413.23-1.110.00
FMKFirst Trust20190912ETF9.169.372.514.186.865.19
FMNBFarmers Nati20190912A77.7388.8533.0434.3355.8254.53
FNFabrinet20190912A17.5410.964.284.156.686.81
FNBF.N.B. Corp20190912A9.058.622.022.756.605.87
FNCBFNCB Bancorp20190912A171.1562.6444.4546.4718.1916.17
FNCLFidelity MSC20190912ETF3.385.033.653.951.371.08
FNDFloor & Deco20190912A14.439.453.603.935.855.52
FNDASchwab Funda20190912ETF6.474.914.154.490.760.42
FNDBSchwab Funda20190912ETF7.974.513.413.441.101.07
FNDCSchwab Funda20190912ETF9.199.078.568.530.520.55
FNDESchwab Funda20190912ETF5.638.788.818.96-0.02-0.17
FNDFSchwab Funda20190912ETF5.476.863.564.983.301.88
FNDXSchwab Funda20190912ETF4.203.520.231.263.292.26
FNFFidelity Nat20190912A4.417.021.492.145.544.90
FNGDMicroSectors20190912ETN12.6415.002.307.3712.707.64
FNGOMicroSectors20190912ETN18.8213.11-6.81-5.6019.9318.71
FNGUMicroSectors20190912ETN12.9010.36-2.004.4212.365.93
FNGZMicroSectors20190912ETN19.2222.03-84.46-57.98106.4880.01
FNHCFedNat Holdi20190912A71.8625.966.707.8919.2618.06
FNIFirst Trust20190912ETF14.0612.6412.0711.900.570.74
FNJNFinjan Holdi20190912A91.9571.2454.0760.5317.1710.71
FNKFirst Trust20190912ETF17.6411.513.99-1.567.5213.06
FNKOFunko, Inc.20190912A15.7918.89-1.49-0.3920.3819.28
FNLCFirst Bancor20190912A151.2440.9026.7335.3614.175.54
FNVFranco-Nevad20190912A5.723.440.710.812.742.63
FNWBFirst Northw20190912A43.0723.679.5412.9614.1310.71
FNXFirst Trust20190912ETF7.395.533.054.182.481.35
FNYFirst Trust20190912ETF17.159.186.297.002.892.18
FOCSFocus Financ20190912A45.3721.058.2510.3312.8010.72
FOEFerro Corpor20190912A14.368.200.040.178.178.03
FOLDAmicus Thera20190912A11.4313.095.808.377.304.72
FONRFonar Corpor20190912A87.3950.1638.6139.2811.5410.88
FORForestar Gro20190912A89.5734.7821.0223.3213.7611.46
FORDForward Indu20190912A242.59112.37139.57114.28-27.20-1.92
FORKFuling Globa20190912A594.28532.03519.07519.0712.9612.96
FORMFormFactor I20190912A18.5417.964.354.3113.6113.65
FORRForrester Re20190912A69.8935.8321.6722.5214.1713.31
FOSLFossil Group20190912A13.8612.59-2.411.0815.0011.51
FOVLiShares Focu20190912ETF17.2245.28-34.76-33.9180.0579.20
FOXFox Corporat20190912A3.573.100.310.692.792.42
FOXAFox Corporat20190912A3.353.570.811.182.762.40
FOXFFox Factory20190912A36.3519.7012.2913.517.406.19
FPAFirst Trust20190912ETF114.1837.7037.7037.700.000.00
FPACFar Point Ac20190912A69.9868.5168.5168.510.000.00
FPAYFlexShopper,20190912A156.71128.7485.6988.8943.0439.85
FPEFirst Trust20190912ETF5.113.892.862.861.021.02
FPEIFirst Trust20190912ETF28.7527.3527.3327.330.020.02
FPHFive Point H20190912A87.6747.1921.2721.1725.9226.02
FPIFarmland Par20190912A35.7421.4412.5112.948.938.49
FPRXFive Prime T20190912A47.9478.837.2313.2971.6065.54
FPXFirst Trust20190912ETF5.364.03-1.910.535.943.50
FPXEFirst Trust20190912ETF19.67
FPXIFirst Trust20190912ETF139.6450.0051.6451.01-1.64-1.01
FQALFidelity Qua20190912ETF9.585.693.773.981.921.71
FRFirst Indust20190912A6.175.040.730.314.314.73
FRAFFranklin Fin20190912A184.10158.94139.03139.9419.9119.00
FRAKVanEck Vecto20190912ETF49.1833.1233.1233.120.000.00
FRANFrancesca''s20190912A67.4962.5115.4837.0947.0325.42
FRBAFirst Bank20190912A127.4075.6364.5566.2311.079.40
FRBKRepublic Fir20190912A47.2632.5226.2425.856.286.68
FRCFirst Republ20190912A4.912.130.021.122.101.00
FRDFriedman Ind20190912A373.7744.5547.1347.13-2.58-2.58
FRDMFreedom 10020190912ETF111.3558.0258.1858.02-0.160.00
FRELFidelity MSC20190912ETF5.234.35-2.50-2.516.856.86
FRGIFiesta Resta20190912A25.5045.123.255.6541.8739.47
FRIFirst Trust20190912ETF6.644.089.669.48-5.57-5.40
FRLGLarge Cap Gr20190912ETN59.6435.659.1815.2126.4720.44
FRMEFirst Mercha20190912A22.2211.302.282.179.029.13
FROFrontline Lt20190912A14.3213.106.056.547.056.56
FRPHFRP Holdings20190912A140.2447.8243.3643.334.464.48
FRPTFreshpet, In20190912A22.159.061.622.167.446.90
FRTFederal Real20190912A7.272.715.384.54-2.67-1.83
FRTAForterra, In20190912A50.3833.1814.9416.5818.2416.60
FSBFranklin Fin20190912A38.1915.075.176.069.909.02
FSBCFSB Bancorp,20190912A223.16
FSBWFS Bancorp,20190912A169.4780.9250.5361.1030.3919.82
FSCTForeScout Te20190912A24.3931.758.7710.3422.9921.40
FSEAFirst Seacoa20190912A123.4691.2481.5482.629.708.62
FSFGFirst Saving20190912A81.4161.8760.2060.201.671.67
FSIFlexible Sol20190912A340.62262.91244.47243.0718.4519.84
FSKFS KKR Capit20190912A16.9814.589.949.244.625.33
FSLRFirst Solar,20190912A11.829.200.792.348.416.86
FSLYFastly, Inc.20190912A41.8529.6421.7123.887.925.76
FSMFORTUNA Silv20190912A28.1125.069.1410.6615.8914.35
FSMBFirst Trust20190912ETF36.9031.0129.2629.261.751.75
FSMDFidelity Sma20190912ETF18.5914.1914.7414.19-0.550.00
FSPFranklin Str20190912A24.6516.532.603.1813.9313.36
FSSFederal Sign20190912A12.344.82-0.370.685.194.14
FSTAFidelity MSC20190912ETF4.884.78-0.69-2.505.477.28
FSTRFoster (Lb)20190912A160.0274.5248.1353.8726.3920.65
FSVFirstService20190912A47.3818.9213.1412.935.785.99
FSZFirst Trust20190912ETF31.9930.9630.9730.96-0.010.00
FTAFirst Trust20190912ETF4.603.88-0.110.044.003.84
FTACFinTech Acqu20190912A20.060.610.610.610.000.00
FTAGFirst Trust20190912ETF66.0928.1928.1928.190.000.00
FTAIFortress Tra20190912A23.9610.295.575.894.734.40
FTCFirst Trust20190912ETF6.075.224.174.611.060.61
FTCHFarfetch Lim20190912A13.499.924.584.465.345.47
FTCSFirst Trust20190912ETF3.462.830.421.262.411.57
FTDRfrontdoor, i20190912A17.9115.414.503.6110.9111.80
FTECFidelity MSC20190912ETF3.463.470.670.932.802.54
FTEKFuel Tech, I20190912A228.05217.9274.98-22.12142.94240.04
FTFTFuture FinTe20190912A686.52540.31578.52577.89-38.21-37.58
FTGCFirst Trust20190912ETF32.3927.0927.1525.78-0.061.31
FTHIFirst Trust20190912ETF30.9221.3223.8223.79-2.50-2.47
FTITechnipFMC p20190912A4.107.603.234.034.393.59
FTKFlotek Indus20190912A42.6359.2046.7247.2212.4811.99
FTLBFirst Trust20190912ETF30.2320.4120.0417.210.373.19
FTLSFirst Trust20190912ETF13.536.386.376.350.020.04
FTNTFortinet, In20190912A5.478.891.612.917.285.98
FTRFrontier Com20190912A89.79113.5641.8868.5571.6845.00
FTRIFirst Trust20190912ETF104.4049.2659.4057.28-10.13-8.02
FTSFortis Inc.20190912A2.512.971.391.521.581.45
FTSDFranklin Lib20190912ETF7.298.048.028.040.030.01
FTSIFTS Internat20190912A45.7095.5328.4143.8367.1251.70
FTSLFirst Trust20190912ETF6.2611.3310.9311.160.400.17
FTSMFirst Trust20190912ETF1.681.411.381.380.040.04
FTVFortive Corp20190912A5.022.500.430.392.072.11
FTXDFirst Trust20190912ETF16.868.167.987.980.180.18
FTXGFirst Trust20190912ETF19.3513.9913.9913.990.000.00
FTXHFirst Trust20190912ETF55.9612.6812.6812.680.000.00
FTXLFirst Trust20190912ETF53.3523.989.3420.0614.643.92
FTXNFirst Trust20190912ETF43.4212.108.8210.553.281.55
FTXOFirst Trust20190912ETF8.9620.5122.1121.97-1.60-1.45
FTXRFirst Trust20190912ETF9.488.5712.1312.36-3.56-3.79
FUDE-TRACS UBS20190912ETN281.16133.71133.71133.710.000.00
FUEAB Svensk Ek20190912ETN1749.95
FULH.B. Fuller20190912A18.298.222.383.295.844.93
FULCFulcrum Ther20190912A681.26311.61233.81235.7877.8075.83
FULTFulton Finan20190912A6.9311.107.288.073.823.03
FUMBFirst Trust20190912ETF18.318.728.728.720.000.00
FUNCedar Fair,20190912A30.9324.4615.3116.079.158.39
FUNCFirst United20190912A40.2035.3735.2535.250.130.13
FUNDSprott Focus20190912A34.8949.3824.2742.9725.116.41
FUSBFirst US Ban20190912A151.721327.6652.9652.961274.701274.70
FUTProShares Ma20190912ETF34.3611.604.695.816.915.80
FUTYFidelity MSC20190912ETF5.195.023.002.942.022.08
FUVArcimoto, In20190912A349.16323.08268.38265.9654.7057.12
FVFirst Trust20190912ETF10.626.983.165.823.821.16
FVALFidelity Val20190912ETF18.699.089.479.75-0.39-0.67
FVCFirst Trust20190912ETF39.1913.9913.9113.900.080.09
FVCBFVCBankcorp,20190912A139.6970.8259.8162.5611.018.26
FVDFirst Trust20190912ETF3.014.883.924.070.990.81
FVEFive Star Se20190912A284.86187.39159.16159.1628.2428.24
FVLFirst TrustV20190912ETF15.903.613.613.610.000.00
FVRRFiverr Inter20190912A69.4045.7228.6428.6117.0817.11
FWDBAdvisorShare20190912ETF113.9241.8641.8641.860.000.00
FWONALiberty Medi20190912A25.9012.534.326.088.226.45
FWONKLiberty Medi20190912A13.5415.705.035.3710.6710.33
FWRDForward Air20190912A18.507.691.821.835.875.86
FXDFirst Trust20190912ETF6.835.070.271.824.793.25
FXGFirst Trust20190912ETF5.924.050.091.633.952.42
FXHFirst Trust20190912ETF6.084.613.403.441.211.18
FXIiShares Chin20190912ETF2.412.35-0.340.582.691.77
FXLFirst Trust20190912ETF5.993.20-0.740.663.942.54
FXNFirst Trust20190912ETF16.9515.0511.7411.643.313.49
FXNCFIRST NATL C20190912A689.82575.87575.87575.870.000.00
FXOFirst Trust20190912ETF4.553.783.422.960.360.82
FXPProShares Ul20190912ETF4.2113.73-18.12-1.6431.8615.37
FXRFirst Trust20190912ETF6.125.454.743.550.711.89
FXUFirst Trust20190912ETF4.512.991.922.121.070.87
FXZFirst Trust20190912ETF9.735.28-0.332.645.612.64
FYCFirst Trust20190912ETF7.2212.608.708.413.894.19
FYLDCambria Fore20190912ETF75.4561.8136.8158.2425.003.57
FYTFirst Trust20190912ETF21.9012.337.419.284.923.05
FYXFirst Trust20190912ETF7.335.983.204.392.781.59
GGENPACT LIMI20190912A3.902.770.340.452.432.32
GAACambria Glob20190912ETF30.2320.3321.1921.04-0.85-0.71
GABCGerman Ameri20190912A42.0720.228.4810.0011.7410.22
GAIAGaia, Inc. C20190912A55.1740.22-2.192.0442.4138.17
GAINGladstone In20190912A32.8345.7425.7324.6820.0021.05
GALSPDR SSgA Gl20190912ETF38.3514.0616.4916.49-2.43-2.43
GALTGalectin The20190912A56.3548.9946.6629.582.3419.41
GAMRETFMG Video20190912ETF41.3023.8123.0623.060.760.76
GARSGarrison Cap20190912A47.4542.7022.7322.8719.9719.84
GASSStealthGas,20190912A80.8979.5446.4047.4733.1432.07
GATXGATX Corpora20190912A19.808.442.072.806.375.64
GAZiPath Series20190912ETN112.25263.76266.98263.76-3.220.00
GBCIGlacier Banc20190912A14.799.534.245.065.294.47
GBDCGolub Capita20190912A11.196.367.761.98-1.414.38
GBFiShares Gove20190912ETF17.126.526.526.520.000.00
GBILGoldman Sach20190912ETF1.080.750.690.690.060.06
GBLGAMCO Invest20190912A125.0360.6449.1650.1311.4810.51
GBLIGlobal Indem20190912A404.33195.75182.96187.8612.797.89
GBRNew Concept20190912A198.86135.23123.03123.0512.2012.18
GBTGlobal Blood20190912A25.5612.247.868.514.383.73
GBUYGoldman Sach20190912ETF8.8315.0019.6019.58-4.61-4.59
GBXThe Greenbri20190912A24.8411.305.766.975.544.34
GCAPGain Capital20190912A34.3129.34-3.934.0233.2625.31
GCBCGreene Count20190912A299.43184.23177.98177.346.256.89
GCEClaymore/Rob20190912ETN2171.81
GCIGannett Co.,20190912A9.418.024.384.913.643.11
GCOGenesco Inc.20190912A27.7919.953.825.6816.1314.27
GCOWPacer Global20190912ETF22.7814.7410.445.354.309.39
GCPGCP Applied20190912A18.027.961.872.876.095.09
GDGeneral Dyna20190912A5.172.961.700.971.261.99
GDATGoldman Sach20190912ETF10.7219.2137.1937.19-17.98-17.98
GDDYGoDaddy Inc20190912A6.944.002.402.601.601.42
GDENGolden Enter20190912A61.7425.938.889.5517.0616.38
GDMAGadsden Dyna20190912ETF70.4910.1810.1810.180.000.00
GDNAGoldman Sach20190912ETF14.715.243.975.321.26-0.08
GDOTGreen Dot Co20190912A19.5910.275.656.234.624.04
GDPGoodrich Pet20190912A248.9999.3797.1097.252.272.11
GDVDPrincipal Ac20190912ETF103.3164.8464.8464.840.000.00
GDXVanEck Vecto20190912ETF3.594.011.041.522.972.49
GDXJVanEck Vecto20190912ETF2.702.800.340.622.472.19
GEGeneral Elec20190912A10.7012.179.277.222.904.95
GECGreat Elm Ca20190912A439.48278.58265.54273.7413.044.83
GECCGreat Elm Ca20190912A49.0644.4235.1735.399.259.03
GEFGreif, Inc.20190912A26.2011.716.727.364.994.35
GEFBGreif, Inc.20190912A156.9190.8180.9984.699.836.12
GELGenesis Ener20190912A13.7912.072.792.819.289.26
GEMGoldman Sach20190912ETF16.4411.9611.1711.170.790.79
GENGenesis Heal20190912A118.6586.2383.5485.152.691.08
GENCGencor Indus20190912A282.23194.30188.60188.605.705.70
GENYPrincipal Mi20190912ETF61.1015.7315.7315.730.000.00
GEOThe GEO Grou20190912A13.838.784.205.434.583.35
GEOSGeospace Tec20190912A94.3855.2825.0926.8030.1828.48
GERNGeron Corp20190912A65.7547.5636.3536.8211.2110.75
GESGuess?, Inc.20190912A9.218.284.064.554.223.73
GEVOGevo, Inc.20190912A53.2044.3223.9420.1020.3824.21
GFEDGuaranty Fed20190912A158.7434.16-56.82-26.1890.9860.34
GFFGriffon Corp20190912A17.759.443.033.596.415.85
GFINGoldman Sach20190912ETF14.8725.3325.4429.35-0.12-4.02
GFNGeneral Fina20190912A233.22171.25101.53111.6269.7259.63
GGGGraco Inc20190912A7.978.002.905.755.112.25
GHGuardant Hea20190912A24.8113.775.395.768.378.00
GHCGRAHAM HOLDI20190912A23.3226.3217.6220.099.125.93
GHLGreenhill &20190912A34.2018.494.576.2213.9212.27
GHMGraham Corpo20190912A103.7158.3746.0546.6712.3211.71
GHSIGuardion Hea20190912A72.4278.1651.5952.8026.5725.37
GHYBGoldman Sach20190912ETF16.7016.1416.1316.140.010.00
GHYGiShares US &20190912ETF12.798.285.017.683.270.60
GIBCGI Inc.20190912A5.524.572.122.632.451.94
GIFIGulf Island20190912A67.7748.0641.0041.677.066.40
GIGBGoldman Sach20190912ETF8.804.284.184.320.10-0.04
GIGESoFi Gig Eco20190912ETF46.9820.3820.3820.380.000.00
GIGMGigaMedia Lt20190912A138.8580.5717.7217.7262.8562.85
GIISPDR S&P Glo20190912ETF13.6210.19-0.125.4510.314.74
GIIIG-Iii Appare20190912A19.2912.436.034.706.407.73
GILGildan Activ20190912A4.553.280.340.682.932.60
GILDGilead Scien20190912A2.033.302.402.630.910.68
GILTGilat Satell20190912A31.9728.374.295.7424.0722.62
GISGeneral Mill20190912A2.462.08-0.39-0.142.472.22
GIXGigCapital2,20190912A43.0720.3420.3420.340.000.00
GKOSGlaukos Corp20190912A19.639.542.513.747.045.81
GLGlobe Life I20190912A7.122.400.470.611.931.79
GLADGladstone Ca20190912A14.7514.279.549.094.735.18
GLBSGlobus Marit20190912A99.3467.1331.2329.9535.8937.18
GLBYWisdomTree Y20190912ETF47.9637.9137.9037.910.010.00
GLBZGlen Burnie20190912A122.93116.51116.51116.510.000.00
GLDDGreat Lakes20190912A16.4438.856.476.4032.3732.45
GLDICredit Suiss20190912ETF51.8831.1829.0926.802.094.38
GLGTD Holdings,20190912A280.44151.14120.85120.8530.2830.28
GLIBAGCI Liberty,20190912A15.486.122.833.823.292.30
GLMDGalmed Pharm20190912A170.0891.4766.2070.7425.2720.73
GLNGGolar LNG Lt20190912A14.956.946.127.320.83-0.38
GLOBGLOBANT S.A.20190912A26.9014.6815.5016.97-0.81-1.88
GLOGGASLOG LTD20190912A20.9618.842.013.6316.8915.21
GLOPGASLOG PARTN20190912A22.1516.183.982.4112.1913.77
GLPGlobal Partn20190912A50.1622.4014.7615.597.656.81
GLPIGaming and L20190912A7.115.40-0.01-0.095.415.49
GLREGreenlight C20190912A28.7438.389.988.0228.4130.37
GLTGlatfelter20190912A28.2329.377.768.4021.6120.96
GLUUGlu Mobile I20190912A18.8014.663.173.4711.4911.17
GLWCorning Inco20190912A3.494.152.211.961.942.20
GLYCGlycoMimetic20190912A46.7433.1014.1516.3018.9416.80
GMGeneral Moto20190912A2.674.191.692.102.502.09
GMANGoldman Sach20190912ETF15.0816.3624.2621.47-7.90-5.11
GMDAGamida Cell20190912A678.52319.86296.14296.1423.7323.73
GMEGameStop Cor20190912A21.9616.384.548.7911.837.57
GMEDGLOBUS MEDIC20190912A11.336.003.213.182.792.82
GMFSPDR S&P Eme20190912ETF37.9911.2111.0311.030.180.17
GMHIGores Metrop20190912A148.88
GMLPGolar LNG Pa20190912A34.3326.889.349.7317.5517.15
GMOGeneral Moly20190912A139.23211.49187.57198.6423.9212.85
GMOMCambria Glob20190912ETF21.5560.0661.0230.07-0.9629.99
GMREGlobal Medic20190912A19.9710.781.873.368.907.41
GMSGMS Inc.20190912A12.207.682.313.335.384.35
GNAFMicroSectors20190912ETN11.8110.49-52.51-23.0963.0033.57
GNCGNC Holdings20190912A37.9630.5616.5417.2714.0213.28
GNCAGenocea Bios20190912A114.8978.6530.5430.7948.1147.87
GNEGENIE ENERGY20190912A37.5223.751.966.8921.7916.86
GNKGENCO SHIPPI20190912A38.6427.317.5610.3219.7516.99
GNLGlobal Net L20190912A8.458.434.684.923.763.51
GNLNGreenlane Ho20190912A83.3845.6719.4522.7226.2222.95
GNMAiShares GNMA20190912ETF5.502.342.632.63-0.28-0.28
GNMKGenMark Diag20190912A33.0620.626.047.4214.5913.20
GNOMGlobal X Gen20190912ETF27.7513.1312.3913.870.74-0.74
GNPXGenprex, Inc20190912A319.09274.94181.16190.6493.7884.31
GNRSPDR S&P Glo20190912ETF15.9923.6128.0131.24-4.40-7.63
GNRCGENERAC HOLD20190912A11.969.13-2.81-1.3411.9410.48
GNTXGentex Corp20190912A5.243.59-0.21-0.303.803.89
GNTYGuaranty Ban20190912A164.2758.0648.2148.089.859.97
GNUSGenius Brand20190912A303.53189.52141.90156.9747.6232.55
GNWGenworth Fin20190912A22.7619.4011.2112.188.197.22
GOGrocery Outl20190912A46.8319.8812.4812.267.407.62
GOATVanEck Vecto20190912ETF14.3144.274.2142.0440.062.23
GOAUUS Global GO20190912ETF42.5934.8632.2533.802.621.06
GOEXGlobal X Gol20190912ETF201.42102.86100.69100.692.162.16
GOGLGolden Ocean20190912A18.1118.495.876.2612.6212.23
GOGOGogo Inc.20190912A17.6019.3913.1811.816.227.60
GOLDBarrick Gold20190912A5.755.743.843.481.902.25
GOLFAcushnet Hol20190912A30.5614.6710.8711.323.803.35
GOODGladstone Co20190912A19.2140.963.944.4537.0136.50
GOOGAlphabet Inc20190912A5.102.670.330.952.341.72
GOOGLAlphabet Inc20190912A6.303.300.971.272.342.04
GOOSCanada Goose20190912A9.416.410.531.365.885.05
GOROGold Resourc20190912A27.9729.099.978.8119.1220.28
GOSSGossamer Bio20190912A54.1931.1213.0314.5718.0916.55
GOVTiShares U.S.20190912ETF3.833.503.853.11-0.340.39
GPAQGordon Point20190912A38.4625.9814.4414.4411.5411.54
GPCGenuine Part20190912A5.845.001.681.973.323.03
GPIGroup 1 Auto20190912A40.8718.8711.9512.706.916.17
GPKGraphic Pack20190912A7.446.293.003.713.292.58
GPLGreat Panthe20190912A40.2834.3522.7623.7211.5910.62
GPMTGranite Poin20190912A10.405.722.732.932.992.79
GPNGlobal Payme20190912A5.072.170.610.851.561.32
GPORGulfport Ene20190912A34.5929.7511.0714.4718.6515.26
GPREGreen Plains20190912A17.2521.82-0.500.3922.3321.44
GPRKGEOPARK LIMI20190912A30.9498.0183.5785.9414.4512.07
GPROGoPro, Inc.20190912A22.0515.598.179.047.426.54
GPSThe Gap, Inc20190912A6.066.936.473.820.463.11
GPXGP Strategie20190912A189.7388.5777.8278.7710.759.81
GQREFlexShares G20190912ETF9.387.957.827.830.130.12
GRAW.R. Grace &20190912A7.433.400.550.922.852.48
GRAFGraf Industr20190912A79.5279.2879.2879.280.000.00
GRBKGreen Brick20190912A28.4213.926.868.477.075.45
GRCThe Gorman-R20190912A71.0147.2335.8037.4411.439.79
GREKGlobal X MSC20190912ETF12.659.164.764.904.404.26
GRESIQ ARB Globa20190912ETF16.1012.61-1.02-0.9413.6313.55
GRIDFirst Trust20190912ETF15.908.494.956.983.531.51
GRIFGriffin Indu20190912A251.3578.1032.1529.0645.9549.04
GRINGrindrod Shi20190912A384.69233.0268.9168.91164.11164.11
GRMNGarmin Ltd20190912A4.814.832.022.072.812.76
GRNiPath Series20190912ETN758.10
GRNBVanEck Vecto20190912ETF24.5115.6815.6715.680.010.00
GRNQGreenpro Cap20190912A738.411488.521537.581537.58-49.06-49.06
GROWUS Global In20190912A123.5591.1271.0968.9720.0322.15
GRPNGroupon, Inc20190912A34.8631.5010.8910.7220.6220.77
GRTSGritstone On20190912A137.3596.1663.1264.5133.0331.65
GRUAB Svensk Ek20190912ETN121.3981.4678.3174.003.157.46
GRUBGRUBHUB INC.20190912A12.278.151.652.186.515.97
GSGoldman Sach20190912A4.573.380.041.323.352.07
GSATGlobalstar,20190912A66.9884.4661.7575.3822.719.08
GSBGlobalSCAPE,20190912A76.9936.7526.5727.5810.179.17
GSBCGreat Southe20190912A64.7418.5212.6513.185.865.34
GSCGS Connect S20190912ETN105.5343.6941.3843.692.300.00
GSEUGoldman Sach20190912ETF32.2520.2247.1118.64-26.891.58
GSEWGoldman Sach20190912ETF13.086.061.801.234.274.83
GSHDGoosehead In20190912A89.7425.7116.6317.599.088.13
GSIEGoldman Sach20190912ETF20.4713.3712.9613.080.420.29
GSITGSI Technolo20190912A45.7427.3712.7314.6014.6412.77
GSJYGoldman Sach20190912ETF50.5129.1029.1029.100.000.00
GSKYGreenSky, In20190912A39.3919.5011.9411.317.558.19
GSLGlobal Ship20190912A192.29103.6182.7982.7520.8220.86
GSLCGoldman Sach20190912ETF2.731.970.371.241.600.73
GSMFerroglobe P20190912A102.26150.17126.74130.0523.4320.13
GSPBarclays Ban20190912ETN29.0413.6213.7713.07-0.150.55
GSSGolden Star20190912A33.8429.9913.2114.2216.7915.77
GSSCGS ActiveBet20190912ETF18.8012.7710.6610.482.112.29
GSSTGoldman Sach20190912ETF7.722.653.993.99-1.34-1.34
GSUMGridsum Hold20190912A266.91117.0144.0542.0172.9675.00
GSVGold Standar20190912A87.9066.3635.4641.0930.9025.27
GSYInvesco Ultr20190912ETF1.981.711.641.640.070.07
GTGoodyear Tir20190912A7.979.30-0.311.569.617.75
GTEGran Tierra20190912A68.0557.7728.7530.5129.0227.26
GTESGates Indust20190912A22.7216.554.175.2212.3811.33
GTHXG1 Therapeut20190912A51.2039.8911.3716.5228.5223.37
GTIMGood Times R20190912A545.86151.06116.84111.6334.2239.43
GTIPGoldman Sach20190912ETF5.725.324.575.320.750.00
GTLSChart Indust20190912A30.0110.314.806.565.513.75
GTNGray Televis20190912A14.278.803.304.755.504.05
GTNAGray Televis20190912A364.44391.16400.71400.71-9.55-9.55
GTOInvesco Tota20190912ETF14.068.848.418.410.430.43
GTSTriple-S Man20190912A34.9316.735.016.4011.7210.33
GTTGTT Communic20190912A32.9714.532.839.2811.695.25
GTXGarrett Moti20190912A33.9222.867.9810.4714.8812.40
GTYGetty Realty20190912A17.6022.915.175.4617.7517.45
GTYHGTY Technolo20190912A176.1587.1249.1354.0937.9933.03
GUDBSage ESG Int20190912ETF41.1926.8426.8426.840.000.00
GULFWisdomTree20190912ETF105.6047.3747.3747.370.000.00
GUNRFlexShares G20190912ETF6.014.151.243.002.911.16
GUREGulf Resourc20190912A258.48198.11158.50160.0039.6138.11
GURUGlobal X Gur20190912ETF11.718.995.226.943.772.05
GUSHDirexion Dai20190912ETF25.9023.5516.5817.506.976.04
GVGoldfield Co20190912A84.1549.1437.0237.0212.1312.13
GVAGranite Cons20190912A19.078.580.880.957.697.63
GVALCambria Glob20190912ETF20.91192.20181.40181.5010.8010.70
GVIiShares Inte20190912ETF6.448.738.648.640.090.09
GVIPGoldman Sach20190912ETF15.0010.078.7210.071.360.00
GVPGSE Systems,20190912A346.91221.83225.89223.99-4.07-2.17
GWBGreat Wester20190912A17.676.201.120.955.085.25
GWGHGWG Holdings20190912A183.65121.6324.6423.4896.9998.15
GWREGUIDEWIRE SO20190912A9.195.631.631.424.004.21
GWRSGlobal Water20190912A125.92110.8674.1281.0536.7429.81
GWWW.W. Grainge20190912A11.606.532.082.604.453.93
GWXSPDR S&P Int20190912ETF11.175.782.862.762.923.02
GXCSPDR S&P Chi20190912ETF14.0218.2523.6518.00-5.400.25
GXFGlobal X FTS20190912ETF105.8243.54-21.02-21.6164.5665.15
GXGGlobal X MSC20190912ETF43.9122.6622.8722.87-0.21-0.21
GXGXGX Acquisito20190912A100.42
GYLDArrow Dow Jo20190912ETF51.6668.8467.8167.841.041.01
GYROGyrodyne, LL20190912A253.16138.56138.56138.560.000.00
HHyatt Hotels20190912A7.914.291.811.732.482.56
HAHawaiian Hol20190912A16.5219.6013.9413.885.665.73
HACKETFMG Prime20190912ETF12.866.618.278.29-1.66-1.69
HAEHaemonetics20190912A14.376.450.571.775.884.68
HAFCHanmi Financ20190912A32.5518.045.315.7612.7212.28
HAILSPDR S&P Ken20190912ETF24.5811.9711.9711.970.000.00
HAINHain Celesti20190912A8.7715.511.631.8413.8813.67
HALHalliburton20190912A5.236.27-0.882.107.004.17
HALLHallmark Fin20190912A52.4627.7416.0916.8911.6510.85
HALOHalozyme The20190912A13.0410.443.103.697.346.75
HAPVanEck Vecto20190912ETF21.308.188.148.140.040.04
HARPHarpoon Ther20190912A229.07392.25388.33391.133.921.12
HASHasbro, Inc.20190912A7.673.53-0.220.713.752.82
HASIHANNON ARMST20190912A14.369.373.164.476.214.90
HAUDiShares Curr20190912ETF26.37
HAUZXtrackers In20190912ETF8.999.557.928.521.631.03
HAWXiShares Curr20190912ETF31.6619.8219.4419.820.380.00
HAYNHaynes Inter20190912A65.1535.2827.7622.957.5212.33
HBANHuntington B20190912A6.887.323.203.204.134.13
HBBHamilton Bea20190912A108.3341.3231.3732.179.969.16
HBCPHome Bancorp20190912A143.4366.7049.8656.5916.8410.11
HBIHanesbrands,20190912A6.688.843.353.695.505.16
HBIOHarvard Bios20190912A87.0955.2625.3526.5429.9128.78
HBMHudbay Miner20190912A25.9824.9011.0911.0613.8113.83
HBMDHoward Banco20190912A101.6844.9031.2427.9913.6716.91
HBNCHorizon Banc20190912A21.8036.9411.8111.7125.1325.26
HBPHuttig Build20190912A337.9554.9920.938.0634.0646.92
HCAHCA Healthca20190912A6.393.370.780.972.592.40
HCACHennessy Cap20190912A47.01
HCAPHarvest Capi20190912A134.4841.0241.0241.020.000.00
HCATHealth Catal20190912A65.1525.3016.5118.658.786.64
HCCWarrior Met20190912A12.287.941.172.566.785.39
HCCHHL Acquisiti20190912A78.35
HCCIHeritage-Cry20190912A133.8671.7952.3252.8519.4718.94
HCFTHunt Compani20190912A35.9529.3829.3829.380.000.00
HCHCHC2 Holdings20190912A95.6041.7631.9032.839.868.93
HCIHCI Group, I20190912A38.5521.1811.3113.249.877.94
HCKTHackett Grou20190912A41.8724.137.4613.1716.6710.95
HCRHi-Crush Inc20190912A59.3645.4234.3034.2711.1211.15
HCSGHealthcare S20190912A16.327.780.311.197.486.59
HDHome Depot,20190912A2.882.100.280.671.821.43
HDAWXtrackers MS20190912ETF675.69459.54454.67454.674.874.87
HDEFXtrackers MS20190912ETF8.9512.5610.7510.811.801.74
HDGProShares He20190912ETF58.1944.7957.9756.12-13.18-11.33
HDGEAdvisorShare20190912ETF22.4939.4665.3165.68-25.86-26.23
HDMVFirst Trust20190912ETF11.106.376.446.36-0.070.01
HDSHD Supply Ho20190912A4.852.541.041.181.501.36
HDSNHudson Techn20190912A152.7286.3730.1949.5556.1836.82
HDViShares Core20190912ETF2.021.89-0.630.182.521.71
HEHawaiian Ele20190912A8.888.884.925.433.963.45
HEARTurtle Beach20190912A40.6123.0711.4611.5711.6011.49
HEBTHebron Techn20190912A128.7786.8264.1476.2422.6810.58
HECOStrategy Sha20190912ETF16.956.31-7.28-3.9013.5910.21
HEDJWisdomTree E20190912ETF1.581.49-0.350.201.851.30
HEEMiShares Curr20190912ETF17.8510.419.288.491.131.92
HEESH&E Equipmen20190912A31.1641.826.578.3435.2533.48
HEFAiShares Curr20190912ETF3.412.751.731.801.010.95
HEIHEICO Corpor20190912A9.264.681.682.242.992.44
HEIAHEICO CORP C20190912A14.976.534.102.782.433.75
HELEHelen Of Tro20190912A33.6816.388.419.777.976.61
HEPHolly Energy20190912A20.438.62-3.200.1011.828.53
HEPAHepion Pharm20190912A212.1994.0369.5372.8424.5021.19
HERDPacer Cash C20190912ETF31.7230.4830.4830.480.000.00
HESHess Corpora20190912A6.764.412.202.002.212.41
HESMHess Midstre20190912A45.5615.1110.539.154.595.97
HEWCiShares Curr20190912ETF29.5510.2710.2710.270.000.00
HEWGiShares Curr20190912ETF4.993.22-3.35-0.226.573.44
HEWIiShares Curr20190912ETF45.6322.7822.7822.780.000.00
HEWJiShares Curr20190912ETF3.303.28-1.450.214.733.07
HEWLiShares Curr20190912ETF44.9712.3312.3312.330.000.00
HEWUiShares Curr20190912ETF37.5725.6825.6726.850.01-1.17
HEWWiShares Curr20190912ETF20.4720.1220.4720.59-0.35-0.47
HEWYiShares Curr20190912ETF56.1566.7366.7366.730.000.00
HEXOHEXO Corp.20190912A23.8024.0612.2612.8811.8011.18
HEZUiShares Curr20190912ETF3.333.43-2.541.675.971.76
HFBLHome Federal20190912A1411.391227.731227.731227.730.000.00
HFCHOLLYFRONTIE20190912A7.849.41-0.296.719.692.69
HFFGHF Foods Gro20190912A372.71410.96374.29365.0536.6745.91
HFWAHeritage Fin20190912A19.779.092.763.916.335.18
HFXEIQ 50 Percen20190912ETF1053.7037.1037.1037.100.000.00
HFXIIQ 50 Percen20190912ETF23.5018.4115.4316.052.982.36
HFXJIQ 50 Percen20190912ETF28.3124.5229.4398.28-4.91-73.76
HGSHChina HGS Re20190912A70.5760.3965.8242.47-5.4317.93
HGVHilton Grand20190912A7.745.533.113.282.432.26
HHCThe Howard H20190912A19.288.043.313.654.734.39
HHHHWealthbridge20190912A232.15
HHSHarte-Hanks,20190912A396.95383.58345.46346.3238.1237.26
HHTHuitao Techn20190912A211.28178.77232.51200.25-53.74-21.49
HIHillenbrand,20190912A10.887.89-0.513.538.394.38
HIBBHibbett Spor20190912A23.3519.372.083.1017.3016.27
HIGThe Hartford20190912A3.205.39-0.250.125.645.28
HIHOHighway Hold20190912A173.7942.7635.5635.567.197.19
HIIHuntington I20190912A13.896.122.212.133.913.99
HILHill Interna20190912A87.5066.0843.9349.6322.1516.45
HIPSGraniteShare20190912ETF37.5217.2425.7725.13-8.53-7.89
HIWHighwoods Pr20190912A6.514.191.971.902.222.29
HJLIHancock Jaff20190912A169.25145.13128.49128.0216.6417.11
HJPXiShares Curr20190912ETF36.660.00
HLHecla Mining20190912A51.4638.3122.8823.9815.4114.30
HLALWahed FTSE U20190912ETF7.8821.4216.7920.274.631.14
HLFHerbalife Nu20190912A11.6011.954.156.067.795.89
HLIHoulihan Lok20190912A9.855.371.132.414.242.96
HLIOHelios Techn20190912A58.7420.889.1611.8311.729.05
HLITHarmonic Inc20190912A18.6415.597.175.168.4210.43
HLNEHamilton Lan20190912A23.3714.628.499.106.135.51
HLTHilton World20190912A4.552.930.420.872.512.06
HLXHelix Energy20190912A17.2957.033.644.2353.5152.86
HMGHMG / Courtl20190912A553.82469.25479.36479.36-10.12-10.12
HMHCHoughton Mif20190912A24.9019.153.895.9915.2613.18
HMLPHOEGH LNG PA20190912A27.5619.219.1211.2810.097.93
HMNHorace Mann20190912A19.377.582.382.905.204.68
HMNFHMN Financia20190912A568.72337.18328.91338.328.27-1.13
HMOPHartford Mun20190912ETF52.0618.1918.1918.190.000.00
HMSTHomeStreet,20190912A31.6410.914.504.566.416.35
HMSYHMS Holdings20190912A16.6215.303.043.4512.2511.85
HMTVHemisphere M20190912A118.1674.4555.0354.7919.4219.66
HNDLStrategy Sha20190912ETF17.856.667.187.14-0.52-0.47
HNGRHanger Inc.20190912A29.9610.11-1.862.4011.977.71
HNIHNI Corporat20190912A20.769.073.324.335.764.74
HNNAHennessy Adv20190912A64.0248.349.1512.4439.1935.89
HNRGHallador Ene20190912A74.9777.9825.5027.7252.4850.27
HOFTHooker Furni20190912A86.2139.3411.8011.0227.5428.32
HOGHarley-David20190912A6.6927.032.042.5524.9924.50
HOLDAdvisorShare20190912ETF9.564.874.874.870.000.00
HOLIHollsys Auto20190912A24.0336.411.881.2534.5435.17
HOLXHologic Inc20190912A4.073.721.171.652.552.08
HOMBHome BancSha20190912A15.2920.0318.3318.381.711.65
HOMEAt Home Grou20190912A11.8419.2920.3210.68-1.038.54
HOMZHoya Capital20190912ETF29.0021.8321.4620.260.361.57
HONHoneywell In20190912A3.183.450.691.372.752.07
HONEHarborOne Ba20190912A15.9511.295.115.336.185.96
HOOKHOOKIPA Phar20190912A268.79124.81122.65123.782.161.02
HOPEHope Bancorp20190912A9.658.70-1.95-0.7210.659.42
HOTHHoth Therape20190912A461.76241.11193.63169.8947.4771.22
HOVHovnanian En20190912A92.4441.9321.8426.0220.0915.90
HPHelmerich &20190912A10.739.905.434.664.485.25
HPEHewlett Pack20190912A6.566.832.092.944.743.89
HPPHudson Pacif20190912A6.503.441.081.222.362.23
HPQHP Inc.20190912A5.336.272.022.554.253.73
HPRHighPoint Re20190912A89.3238.0823.9125.2014.1712.88
HQIHireQuest, I20190912A928.68895.34904.95904.95-9.61-9.61
HQYHealthEquity20190912A15.7613.55-0.652.6914.2010.86
HRHealthcare R20190912A5.606.64-0.751.077.405.59
HRBH&R Block, I20190912A4.414.772.673.022.101.76
HRCHILL-ROM HOL20190912A9.604.590.550.714.043.88
HRIHerc Holding20190912A32.0217.7610.9412.446.825.32
HRLHormel Foods20190912A3.463.751.782.211.971.54
HROWHarrow Healt20190912A52.7427.8718.0617.609.8110.27
HRTGHERITAGE INS20190912A24.5310.2210.2613.28-0.04-3.06
HRTXHeron Therap20190912A19.0511.533.395.398.136.14
HRZNHorizon Tech20190912A15.4017.1316.7916.830.340.30
HSCHarsco Corpo20190912A18.5510.836.366.774.474.07
HSCZiShares Curr20190912ETF29.8024.627.407.4017.2317.23
HSDTHelius Medic20190912A188.7896.4389.5393.186.913.26
HSICHenry Schein20190912A4.284.160.571.143.603.02
HSIIHeidrick & S20190912A45.5620.818.408.8312.4211.98
HSKAHeska Corp20190912A32.8516.629.5010.827.135.81
HSONHudson Globa20190912A511.05470.46373.72374.0796.7596.39
HSPXGlobal X S&P20190912ETF15.289.678.118.591.551.07
HSRTHartford Sho20190912ETF20.0319.3119.3119.310.000.00
HSTHost Hotels20190912A6.006.402.512.703.893.71
HSTMHealthStream20190912A37.0411.021.814.699.216.33
HSYThe Hershey20190912A4.714.03-0.320.214.343.82
HTHersha Hospi20190912A13.899.653.614.476.045.18
HTAHEALTHCARE T20190912A4.389.151.591.877.577.28
HTABHartford Sch20190912ETF14.254.754.754.750.000.00
HTBIHomeTrust Ba20190912A90.0137.6922.0624.2915.6313.40
HTBKHeritage Com20190912A17.3425.960.362.2225.6023.74
HTBXHeat Biologi20190912A242.12252.64184.58169.7368.0682.91
HTECROBO Global20190912ETF44.8240.3640.8240.36-0.450.00
HTGCHercules Cap20190912A7.975.823.152.502.643.29
HTGMHTG Molecula20190912A133.63116.0181.4284.8034.5931.21
HTHHILLTOP HOLD20190912A10.405.102.762.782.352.33
HTLDHeartland Ex20190912A14.408.013.633.654.384.37
HTLFHeartland Fi20190912A29.517.133.403.783.743.35
HTRBHartford Tot20190912ETF64.1032.6832.1532.150.540.54
HTUSHull Tactica20190912ETF23.0511.0611.0611.060.000.00
HTZHertz Global20190912A9.326.552.963.353.583.19
HUBBHubbell Inco20190912A24.335.752.262.943.492.81
HUBGHUB Group In20190912A24.0110.353.174.527.185.83
HUBSHUBSPOT, INC20190912A17.919.626.677.222.952.39
HUD