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 Avg20190913A7.886.142.473.003.673.14
ETF_AvgVW ETF Avg20190913ETF2.044.653.783.860.880.80
ETN_AvgVW ETN Avg20190913ETN13.738.764.264.434.504.34
AAgilent Tech20190913A2.851.22-0.58-0.191.801.41
AAAlcoa Corpor20190913A4.975.811.390.454.425.36
AAAUPerth Mint P20190913ETF6.886.196.476.37-0.27-0.17
AADRAdvisorShare20190913ETF49.2234.6834.6834.680.000.00
AALAmerican Air20190913A3.633.981.110.782.873.21
AAMCAltisource A20190913A1248.38531.07512.76523.9518.317.12
AAMEAtlantic Ame20190913A474.19226.56226.56226.560.000.00
AANAaron's, Inc20190913A13.9113.916.136.867.787.05
AAOIApplied Opto20190913A31.4018.935.205.5913.7313.35
AAPADVANCE AUTO20190913A7.736.441.412.005.034.44
AAPLApple Inc.20190913A0.810.89-1.35-0.102.230.98
AATAMERICAN ASS20190913A10.0816.625.446.1411.1810.49
AAUAlmaden Mine20190913A27.7024.018.477.5615.5416.45
AAWWAtlas Air Wo20190913A31.8425.105.6911.6219.4113.48
AAXJiShares MSCI20190913ETF1.511.370.510.690.860.68
AAXNAxon Enterpr20190913A14.768.803.143.265.665.54
ABAllianceBern20190913A15.1411.814.227.077.604.74
ABBVABBVIE INC.20190913A1.973.622.071.721.551.90
ABCAmerisourceB20190913A6.804.251.222.253.032.00
ABCBAmeris Banco20190913A12.237.692.242.505.455.19
ABEOAbeona Thera20190913A43.8036.8314.9710.9421.8625.89
ABGAsbury Autom20190913A25.4411.725.695.615.956.03
ABIOARCA biophar20190913A147.7965.7741.0741.6824.6924.08
ABMABM Industri20190913A15.899.045.025.934.033.12
ABMDAbiomed Inc20190913A15.435.36-1.170.206.545.17
ABRArbor Realty20190913A7.939.023.944.615.104.44
ABTAbbott Labor20190913A2.502.270.080.352.191.92
ABTXAllegiance B20190913A28.6816.477.618.398.868.08
ABUSArbutus Biop20190913A180.85122.6571.9564.3050.6958.35
ACAssociated C20190913A135.58101.5095.8696.065.655.44
ACAArcosa, Inc.20190913A15.726.552.653.353.903.20
ACADAcadia Pharm20190913A12.928.703.074.035.634.68
ACAMAcamar Partn20190913A46.5818.3597.5897.58-79.23-79.23
ACBAurora Canna20190913A16.9615.289.5610.455.714.82
ACBIAtlantic Cap20190913A22.379.724.044.695.685.03
ACCAmerican Cam20190913A7.065.961.691.814.284.15
ACCOAcco Brands20190913A12.0410.055.435.904.624.16
ACERAcer Therape20190913A152.19106.73147.35151.05-40.61-44.32
ACESALPS Clean E20190913ETF10.35149.2616.66-8.31132.60157.57
ACGLArch Capital20190913A4.605.94-0.37-0.106.326.04
ACHCAcadia Healt20190913A12.9817.213.243.6413.9713.56
ACHVAchieve Life20190913A146.75173.8190.03155.5683.7818.24
ACIAAcacia Commu20190913A8.134.942.932.482.012.46
ACIOAptus Collar20190913ETF38.6317.6413.6013.604.044.04
ACIUAC Immune SA20190913A105.1857.2426.3315.8530.9141.40
ACIWACI Worldwid20190913A8.887.162.380.594.786.57
ACLSAxcelis Tech20190913A20.9012.050.801.4311.2510.62
ACMAecom20190913A5.867.131.111.406.035.74
ACMRACM Research20190913A64.6443.4626.5226.2616.9317.20
ACNAccenture PL20190913A3.577.202.496.194.721.02
ACNBACNB Corp20190913A218.19127.45109.65120.3217.807.13
ACORAcorda Thera20190913A30.6323.586.515.2517.0718.33
ACREAres Commerc20190913A14.2510.293.063.987.246.32
ACRSAclaris Ther20190913A99.55108.3676.9376.1331.4432.23
ACRXAcelRx Pharm20190913A41.2135.5121.3017.2914.2018.18
ACSGXtrackers MS20190913ETF28.82
ACSIAmerican Cus20190913ETF9.0729.2226.4627.472.771.75
ACSTAcasti Pharm20190913A69.8756.1516.7715.3739.3840.78
ACTAdvisorShare20190913ETF29.4140.3040.3040.300.000.00
ACTGAcacia Resea20190913A48.24159.4239.7340.81119.69118.61
ACTTAct II Globa20190913A121.00140.03139.84139.840.190.19
ACUAcme United20190913A304.76123.2698.61106.8124.6516.45
ACWFiShares Edge20190913ETF18.316.996.326.980.680.01
ACWIiShares MSCI20190913ETF1.361.130.410.450.720.68
ACWViShares Edge20190913ETF5.673.633.283.420.350.21
ACWXiShares MSCI20190913ETF2.181.921.531.600.390.32
ACYAeroCentury20190913A544.98
ADBEAdobe Inc.20190913A4.733.902.032.451.871.44
ADCAgree Realty20190913A14.879.154.034.315.124.84
ADESAdvanced Emi20190913A27.9219.999.9310.5510.069.43
ADIAnalog Devic20190913A3.381.980.860.931.131.05
ADILAdial Pharma20190913A334.19244.03199.66220.5844.3723.45
ADMArcher Danie20190913A2.853.95-0.140.244.093.71
ADMAADMA Biologi20190913A25.7020.3510.0010.4710.359.90
ADMPAdamis Pharm20190913A37.4351.5327.4324.9624.1026.57
ADMSAdamas Pharm20190913A39.6722.4117.7410.214.6712.19
ADNTAdient plc O20190913A17.1223.66-0.842.5924.5021.08
ADPAutomatic Da20190913A3.362.161.411.580.760.58
ADPTAdaptive Bio20190913A83.2933.5813.5614.9820.0318.60
ADREInvesco BLDR20190913ETF33.0719.3919.4519.45-0.05-0.05
ADROAduro Biotec20190913A146.98108.9478.9681.0629.9927.88
ADSKAutodesk Inc20190913A5.423.120.901.012.222.11
ADSWAdvanced Dis20190913A3.102.281.831.910.450.36
ADTADT Inc.20190913A17.0013.2312.2312.670.990.56
ADTNAdtran Inc20190913A25.3212.712.843.219.889.50
ADUSAddus HomeCa20190913A44.0415.496.237.589.267.91
ADVMAdverum Biot20190913A27.9326.239.7412.6916.4913.54
ADXSAdvaxis, Inc20190913A52.7362.4539.2038.1523.1724.33
AEAdams Resour20190913A244.29144.8077.9474.2266.8770.58
AEEAmeren Corpo20190913A3.144.091.421.512.672.58
AEGNAegion Corp20190913A25.4832.248.178.7624.0623.47
AEHRAehr Test Sy20190913A115.9677.0959.9559.9517.1417.14
AEISAdvanced Ene20190913A21.2214.898.469.806.435.09
AELAmerican Equ20190913A16.937.620.971.366.666.26
AEMAgnico Eagle20190913A4.993.380.200.863.182.52
AEMDAETHLON MEDI20190913A511.38508.93253.13414.73255.8094.20
AEOAmerican Eag20190913A6.396.682.393.194.283.50
AEPAmerican Ele20190913A3.653.871.922.321.951.55
AERAercap Holdi20190913A7.0410.11-0.96-0.4011.0910.52
AERIAerie Pharma20190913A16.8516.6413.1011.293.545.35
AESAES Corporat20190913A6.456.100.871.365.234.74
AESEAllied Espor20190913A177.11193.45182.15164.3811.3029.07
AEYADDvantage T20190913A150.18173.32111.50119.5061.8153.82
AEYEAudioEye, In20190913A198.90101.009.389.3891.6391.63
AEZSAeterna Zent20190913A136.96127.3376.24102.4151.0924.91
AFCAllied Capit20190913A40.3134.6827.1527.957.536.73
AFGAmerican Fin20190913A9.736.455.675.830.780.62
AFHAtlas Financ20190913A272.75200.45154.59158.8745.8641.58
AFIArmstrong Fl20190913A30.9821.268.916.6512.3514.61
AFIFAnfield Univ20190913ETF37.0453.8938.7238.7215.1715.17
AFINAmerican Fin20190913A14.4511.770.581.3611.2010.41
AFKVanEck Vecto20190913ETF33.45163.73-33.82-51.41197.55215.14
AFLAflac Inc.20190913A2.342.750.420.432.332.32
AFMDAffimed N.V.20190913A38.2225.6512.1612.7713.4912.88
AFTYPacer CSOP F20190913ETF16.7915.0910.5910.754.514.34
AFYAAfya Limited20190913A113.9525.8721.6421.314.234.56
AGFIRST MAJEST20190913A10.609.753.303.656.456.11
AGBAAGBA Acquisi20190913A94.99
AGCOAGCO Corpora20190913A8.183.681.041.362.652.33
AGEAgeX Therape20190913A170.97139.21118.43117.6720.7721.54
AGENAgenus Inc.20190913A34.4428.3719.8220.658.547.71
AGFSAgroFresh So20190913A89.6359.7811.0410.2148.7449.56
AGGiShares Core20190913ETF0.900.760.410.420.340.34
AGGPIQ Enhanced20190913ETF9.365.056.166.16-1.11-1.11
AGGYWisdomTree Y20190913ETF6.853.893.383.510.510.37
AGIAlamos Gold20190913A16.0913.553.745.269.808.28
AGIOAgios Pharma20190913A24.5715.063.555.0311.5110.03
AGLEAeglea BioTh20190913A90.4085.2142.1842.4843.0242.73
AGMFederal Agri20190913A73.6228.5721.9822.236.596.34
AGMAFederal Agri20190913A406.48
AGMHAGM Group Ho20190913A322.79110.1782.7088.4627.4721.71
AGNAllergan plc20190913A2.041.791.130.810.660.98
AGNCAGNC Investm20190913A6.345.482.282.503.202.97
AGNDWisdomTree T20190913ETF35.246.826.826.820.000.00
AGOAssured Guar20190913A5.512.880.720.912.161.97
AGRAvangrid, In20190913A9.003.150.910.872.242.28
AGROADECOAGRO S.20190913A35.3517.6211.7213.885.903.74
AGRXAgile Therap20190913A80.9272.9252.6755.1020.3417.91
AGSPlayAGS, Inc20190913A36.6526.089.6514.0516.4312.03
AGTiShares MSCI20190913ETF80.7084.0784.9184.91-0.85-0.85
AGTCApplied Gene20190913A97.9269.9948.2749.2021.7220.79
AGXArgan, Inc20190913A33.7918.3312.3912.645.945.69
AGYSAgilysys, In20190913A20.6316.663.854.2312.8012.42
AGZiShares Agen20190913ETF4.733.873.863.840.020.03
AGZDWisdomTree T20190913ETF8.295.265.235.230.030.03
AHCA.H. Belo Co20190913A89.7176.9840.5065.8836.4811.11
AHHArmada Hoffl20190913A13.2836.03-0.170.5136.2035.52
AHPIAllied Healt20190913A1216.981431.74202.31202.311229.441229.44
AHTAshford Hosp20190913A32.8529.7711.5612.7118.2017.04
AIArlington As20190913A18.4014.007.268.366.715.63
AIAiShares Asia20190913ETF18.8210.448.688.581.761.86
AIEQAI Powered E20190913ETF32.2220.3019.1019.291.201.01
AIGAmerican Int20190913A2.582.770.280.512.492.26
AIHSSenmiao Tech20190913A343.23286.40250.13251.6636.2734.74
AIIQAI Powered I20190913ETF20.1022.4222.0322.030.400.40
AIMAIM ImmunoTe20190913A185.65122.67118.08118.084.594.59
AIMCAltra Indust20190913A23.779.9110.6811.25-0.77-1.34
AINAlbany Inter20190913A23.819.736.877.672.862.07
AINCAshford Inc.20190913A296.53100.7476.2976.2924.4524.45
AINVApollo Inves20190913A8.549.976.967.443.012.53
AIQGlobal X Fut20190913ETF28.8816.8713.5115.773.361.10
AIRAAR Corp.20190913A20.2513.778.539.815.243.96
AIRGAirgain, Inc20190913A62.9526.2515.5413.9110.7112.35
AIRIAir Industri20190913A373.76270.85222.29225.6148.5645.24
AIRRFirst Trust20190913ETF22.598.586.477.432.101.15
AIRTAir T Inc20190913A1265.10362.77215.88215.88146.89146.89
AITApplied Indu20190913A19.837.582.292.695.294.88
AIVApartment In20190913A4.563.050.632.322.420.72
AIZAssurant, In20190913A7.493.660.741.212.932.45
AJGArthur J. Ga20190913A5.272.59-0.34-0.282.922.87
AJRDAerojet Rock20190913A19.3912.5710.309.172.273.39
AJXGreat Ajax C20190913A22.0812.379.159.223.223.15
AKAMAkamai Techn20190913A3.264.630.610.924.023.72
AKBAAkebia Thera20190913A29.4223.434.737.5618.7115.87
AKCAAkcea Therap20190913A70.7936.4315.2818.2621.1518.17
AKERAkers Biosci20190913A228.05157.68106.30125.8751.3831.82
AKGAsanko Gold20190913A46.2240.3730.3131.6110.068.76
AKRAcadia Realt20190913A11.7021.942.945.2019.0016.74
AKROAkero Therap20190913A269.40136.5797.45106.9639.1229.61
AKRXAkorn, Inc.20190913A28.5930.27-0.023.9430.2926.34
AKTSAKOUSTIS TEC20190913A38.9225.4811.1212.3214.3613.16
ALAir Lease Co20190913A8.198.00-0.73-0.448.738.44
ALACAlberton Acq20190913A65.68
ALBAlbemarle Co20190913A6.719.272.244.437.034.84
ALBOAlbireo Phar20190913A149.3657.5943.9550.1313.647.46
ALCAlcon Inc. O20190913A6.292.963.793.68-0.84-0.73
ALCOAlico Inc20190913A182.4489.8272.6881.3517.158.47
ALDXAldeyra Ther20190913A52.6847.382.392.7344.9944.65
ALEALLETE, Inc.20190913A11.583.691.021.732.671.96
ALECAlector, Inc20190913A56.7529.4519.5821.269.868.18
ALEXAlexander &20190913A20.6513.918.539.415.384.50
ALFAAlphaClone A20190913ETF12.9895.03-16.1341.86111.1653.17
ALGAlamo Group,20190913A47.0428.2618.7019.699.568.57
ALGNAlign Techno20190913A9.537.092.643.194.463.90
ALGRAllegro Merg20190913A29.63
ALGTAllegiant Tr20190913A26.8011.932.873.439.068.50
ALIMAlimera Scie20190913A135.20154.6745.1042.48109.57112.19
ALJJALJ Regional20190913A700.21473.78428.81428.8144.9644.96
ALKAlaska Air G20190913A7.576.293.363.842.932.45
ALKSAlkermes Inc20190913A13.8821.34-1.57-4.3222.9525.68
ALLThe Allstate20190913A4.174.152.672.441.491.71
ALLEAllegion Pub20190913A7.364.811.982.212.832.60
ALLKAllakos Inc.20190913A60.1942.1227.9132.8514.209.27
ALLOAllogene The20190913A38.0928.316.098.0722.2220.24
ALLTAllot Ltd. O20190913A47.8120.3112.5513.347.776.97
ALLYAlly Financi20190913A2.992.760.690.692.102.07
ALNAAllena Pharm20190913A261.81165.29142.19143.9823.1021.30
ALNYAlnylam Phar20190913A15.539.942.382.817.567.13
ALOAlio Gold In20190913A185.93149.14141.90141.907.257.24
ALPNAlpine Immun20190913A569.32195.43191.74189.863.695.58
ALRMAlarm.com Ho20190913A22.0528.3122.7822.645.545.67
ALRNAileron Ther20190913A163.99123.8877.3977.5246.4846.36
ALRSAlerus Finan20190913A76.53174.05175.82172.67-1.771.38
ALSKAlaska Commu20190913A188.84143.80136.30136.307.507.50
ALSNALLISON TRAN20190913A5.3910.569.077.981.492.58
ALTAltimmune, I20190913A78.7143.5323.1226.1920.4117.34
ALTMAltus Midstr20190913A51.0724.2113.7313.4710.4810.74
ALTRAltair Engin20190913A21.4513.708.098.485.615.21
ALTSProShares Mo20190913ETF35.41473.27-2.66473.27475.930.00
ALTYGlobal X Sup20190913ETF17.11121.1315.172.86105.97118.27
ALVAutoliv, Inc20190913A8.418.920.62-0.828.309.74
ALXAlexander's20190913A61.4735.7527.0930.908.054.85
ALXNAlexion Phar20190913A7.699.633.845.015.794.62
ALYAAlithya Grou20190913A94.54156.0521.4419.49134.61136.56
AMAntero Midst20190913A14.0210.26-0.571.6210.828.62
AMAGAMAG Pharmac20190913A15.3718.072.031.5016.0416.57
AMALAmalgamated20190913A114.8759.0157.0057.422.011.59
AMATApplied Mate20190913A2.274.72-0.163.064.891.66
AMBAAmbarella, I20190913A10.428.275.295.452.982.82
AMBCAmbac Financ20190913A17.3327.275.024.9622.2522.30
AMCAMC ENTERTAI20190913A10.669.074.632.924.456.15
AMCAiShares Russ20190913ETF16.16
AMCIAMCI Acquisi20190913A19.985.595.595.590.000.00
AMCRAmcor plc Or20190913A9.858.441.241.657.206.79
AMCXAMC Networks20190913A12.299.574.896.624.682.95
AMDAdvanced Mic20190913A3.273.390.951.222.442.16
AMEAmetek, Inc.20190913A4.544.310.500.573.813.75
AMEDAmedisys Inc20190913A20.4611.636.106.305.535.33
AMEHApollo Medic20190913A67.8036.1910.1111.7426.0824.45
AMGAffiliated M20190913A10.144.761.121.593.643.17
AMGNAmgen Inc20190913A4.224.061.893.152.170.91
AMHAMERICAN HOM20190913A4.299.798.588.861.220.95
AMJJP Morgan Al20190913ETN4.654.532.452.942.081.59
AMKAssetMark Fi20190913A101.4627.1126.1832.630.93-5.51
AMKRAmkor Techno20190913A14.8022.461.887.8520.5814.61
AMLPAlerian MLP20190913ETF10.748.484.515.013.973.46
AMNAMN Healthca20190913A18.7318.102.212.5415.8915.56
AMNBAmerican Nat20190913A81.7527.1622.9923.744.173.43
AMOMQraft AI-Enh20190913ETF39.2122.3321.8221.820.510.51
AMOTAllied Motio20190913A116.4657.4938.4838.7319.0118.76
AMPAmeriprise F20190913A6.643.910.551.283.352.63
AMPEAmpio Pharma20190913A100.2984.9376.7878.808.156.13
AMPHAmphastar Ph20190913A19.9211.581.53-1.4610.0513.04
AMPYAmplify Ener20190913A37.5320.2513.0512.677.197.58
AMRBAmerican Riv20190913A101.9268.0365.0464.192.993.84
AMRCAmeresco, In20190913A37.2021.397.586.8713.8214.53
AMRHAmeri Holdin20190913A112.49117.0581.6695.0635.3821.99
AMRKA-Mark Preci20190913A355.65250.72135.18145.75115.54104.97
AMRSAmyris Inc.20190913A45.6031.1414.9214.2516.2217.04
AMRXAmneal Pharm20190913A29.9520.4610.1910.6810.219.76
AMSAmerican Sha20190913A302.64316.32332.80332.80-16.48-16.48
AMSCAmerican Sup20190913A49.5430.2614.4214.3515.8415.91
AMSFAMERISAFE, I20190913A33.5117.3412.6213.454.723.89
AMSWAAmerican Sof20190913A32.5225.0111.4412.1613.5712.85
AMTAmerican Tow20190913A5.652.851.131.271.721.59
AMTBAmerant Banc20190913A76.8546.9327.4529.3819.4817.56
AMTBBAmerant Banc20190913A151.82138.41109.86108.1428.5530.27
AMTDTD Ameritrad20190913A3.722.861.760.991.101.88
AMTXAemetis, Inc20190913A377.04382.81305.99163.6976.82219.12
AMUETRACS Aleri20190913ETN12.815.883.404.082.471.79
AMUBETRACS Aleri20190913ETN47.6460.3569.3060.35-8.960.00
AMWDAmerican Woo20190913A38.0222.5218.1718.524.354.01
AMZAInfraCap MLP20190913ETF19.8821.0111.3711.479.649.53
AMZNAmazon.Com I20190913A3.312.341.281.571.050.77
ANAutoNation,20190913A10.197.85-0.520.018.377.84
ANABAnaptysBio,20190913A54.8619.646.544.1113.1015.53
ANATAmerican Nat20190913A103.1556.4348.5447.767.898.67
ANDAAndina Acqui20190913A40.20
ANDEAndersons In20190913A22.2910.352.082.578.277.78
ANETArista Netwo20190913A10.006.451.562.084.894.37
ANFAbercrombie20190913A7.507.182.932.794.264.40
ANGIANGI Homeser20190913A14.2313.76-0.343.9314.119.84
ANGLVanEck Vecto20190913ETF9.945.913.383.442.532.47
ANGOAngioDynamic20190913A27.8818.389.4513.398.944.99
ANHAnworth Mort20190913A28.9720.1313.9713.676.176.47
ANIKAnika Therap20190913A53.0028.5718.5420.4510.038.12
ANIPANI Pharmace20190913A54.4219.166.186.6712.9712.48
ANIXAnixa Biosci20190913A131.52123.85116.78108.867.0714.99
ANSSAnsys Inc20190913A10.055.041.431.763.613.29
ANTMANTHEM, INC.20190913A6.534.402.242.642.161.76
ANYSphere 3D Co20190913A316.69171.53169.55164.051.987.48
AOAiShares Core20190913ETF7.132.993.083.25-0.09-0.26
AOBCAmerican Out20190913A16.1420.26-0.250.9320.5119.33
AOKiShares Core20190913ETF12.916.005.555.320.440.68
AOMiShares Core20190913ETF8.105.322.772.762.552.56
AONAon plc Clas20190913A6.412.920.540.562.382.36
AORiShares Core20190913ETF10.245.214.914.910.300.29
AOSA.O. Smith C20190913A5.014.292.832.561.461.73
AOSLAlpha and Om20190913A45.9587.3374.4172.9812.9214.35
APAmpco-Pittsb20190913A181.84133.9888.3296.6145.6537.36
APAApache Corpo20190913A5.193.961.411.172.552.79
APAMARTISAN PART20190913A15.184.751.772.552.982.20
APDAir Products20190913A5.142.901.291.451.621.45
APDNApplied DNA20190913A270.86253.01146.78192.09106.2360.92
APEIAmerican Pub20190913A41.0718.813.727.3415.0911.47
APENApollo Endos20190913A289.60246.59246.59246.590.000.00
APEXApex Global20190913A825.81649.50683.58677.76-34.08-28.25
APHAmphenol Cor20190913A3.561.970.190.291.781.69
APHAAphria Inc.20190913A14.9213.122.175.1410.947.97
APLEApple Hospit20190913A6.204.420.590.813.833.61
APLSApellis Phar20190913A28.2419.3012.026.647.2812.66
APLTApplied Ther20190913A592.93220.40209.96206.1510.4414.24
APMAptorum Grou20190913A627.05571.99473.70473.7098.2998.29
APOApollo Globa20190913A6.874.120.481.573.642.54
APOGApogee Enter20190913A25.2210.171.861.808.318.38
APPFAppFolio, In20190913A45.4517.687.349.0810.348.60
APPNAppian Corpo20190913A20.0115.161.992.8813.1612.28
APPSDigital Turb20190913A20.5727.9815.6013.3812.3814.60
APRNBlue Apron H20190913A54.9745.6825.9230.1319.7515.55
APTAlpha Pro Te20190913A137.49122.94122.63122.630.310.31
APTOAptose Biosc20190913A58.9542.3216.0512.2026.2830.12
APTSPreferred Ap20190913A16.7913.036.457.036.586.00
APTVAptiv PLC20190913A7.704.441.591.722.852.72
APTXAptinyx Inc.20190913A130.2589.3936.4546.7852.9542.61
APVOAptevo Thera20190913A96.3368.6457.3162.3011.326.34
APWCAsia Pacific20190913A581.08569.14569.14569.140.000.00
APYApergy Corpo20190913A30.8210.945.966.354.984.59
APYXApyx Medical20190913A108.2465.3635.5237.7429.8327.62
AQBAquaBounty T20190913A97.3999.9790.2090.359.779.62
AQMSAqua Metals,20190913A73.7446.3741.0040.485.365.86
AQNAlgonquin Po20190913A9.827.166.364.950.802.21
AQSTAquestive Th20190913A150.4499.2059.8573.1839.3526.02
AQUAEvoqua Water20190913A13.258.012.874.555.143.46
ARANTERO RESOU20190913A28.2822.2610.229.9512.0312.31
ARAAmerican Ren20190913A46.2427.0311.7812.8415.2514.19
ARAVAravive, Inc20190913A308.01186.9659.2867.29127.67119.67
ARAYAccuray Inco20190913A37.6127.1616.9316.6410.2310.51
ARCARC Document20190913A144.3848.9623.0638.8325.9010.13
ARCBArcBest Corp20190913A32.3119.143.664.1415.4815.01
ARCCAres Capital20190913A5.337.681.352.206.325.48
ARCEArco Platfor20190913A222.1630.4016.2315.6714.1714.73
ARCHArch Coal, I20190913A33.1111.622.113.869.517.76
ARCMArrow Reserv20190913ETF15.14
ARCOARCOS DORADO20190913A30.9413.8114.3612.38-0.551.43
ARCTArcturus The20190913A121.2790.8428.2030.9062.6459.94
ARDArdagh Group20190913A34.9214.435.277.879.166.56
ARDSAridis Pharm20190913A360.85297.32237.07237.0260.2460.30
ARDXArdelyx, Inc20190913A31.3541.6313.4022.7928.2618.83
AREAlexandria R20190913A9.323.471.401.692.071.78
ARECAMERICAN RES20190913A282.82398.94281.28330.11117.6668.83
ARESAres Managem20190913A13.017.184.665.222.521.96
ARGOArgo Group I20190913A39.4313.919.1610.024.753.89
ARGTGlobal X MSC20190913ETF25.0727.3023.3425.403.961.90
ARIAPOLLO COMME20190913A5.374.983.123.191.871.79
ARKFARK Fintech20190913ETF40.4622.4915.4521.887.040.60
ARKGARK Genomic20190913ETF16.2811.969.7010.192.261.77
ARKKARK Innovati20190913ETF9.985.962.882.163.083.81
ARKQARK Autonomo20190913ETF21.1413.469.8510.633.612.83
ARKRArk Restaura20190913A269.36150.84150.84150.840.000.00
ARKWARK Next Gen20190913ETF10.114.262.081.852.182.41
ARLAmerican Rea20190913A690.21292.67167.27168.41125.40124.27
ARLOArlo Technol20190913A29.6823.46-0.591.9624.0621.50
ARLPAlliance Res20190913A22.7212.635.356.087.286.55
ARMKARAMARK20190913A5.494.072.221.671.852.40
ARMPArmata Pharm20190913A218.35144.78129.80129.8014.9914.99
ARNAArena Pharma20190913A20.7514.033.963.5110.0710.52
ARNCArconic Corp20190913A3.955.371.743.323.642.06
AROCArchrock Inc20190913A10.3910.922.052.278.878.65
AROWArrow Financ20190913A69.9263.9837.4342.1926.5521.79
ARPOAerpio Pharm20190913A317.56363.62299.48299.4864.1464.14
ARRARMOUR Resid20190913A8.728.243.514.284.733.96
ARTLArtelo Biosc20190913A400.67609.08118.96123.14490.12485.94
ARTNAArtesian Res20190913A143.4667.3558.9459.778.417.59
ARTWArts-Way Man20190913A565.70366.09289.12289.1276.9776.97
ARVNArvinas, Inc20190913A79.7935.3021.1122.8114.2012.49
ARWArrow Electr20190913A9.066.100.930.875.165.22
ARWRArrowhead Re20190913A17.879.694.195.415.504.28
ARYAARYA Science20190913A68.5329.3929.3929.390.000.00
ASBAssociated B20190913A5.258.58-0.230.848.827.75
ASCARDMORE SHIP20190913A25.6011.814.320.857.4910.96
ASEAGlobal X FTS20190913ETF297.81125.16192.70192.70-67.55-67.55
ASETFlexShares R20190913ETF23.171.502.671.50-1.170.00
ASFIAsta Funding20190913A88.3269.2269.2269.220.000.00
ASGNASGN Incorpo20190913A18.327.005.414.651.592.36
ASHAshland Glob20190913A10.204.31-0.36-0.444.674.75
ASHRXtrackers Ha20190913ETF3.4710.009.339.470.690.56
ASHSXtrackers Ha20190913ETF13.238.246.066.022.182.22
ASHXXtrackers MS20190913ETF44.3618.5020.6918.50-2.190.00
ASIXAdvanSix Inc20190913A37.8917.896.6310.8711.267.02
ASMAvino Silver20190913A74.5999.7898.8898.810.900.97
ASMBAssembly Bio20190913A72.5639.3212.9513.3526.3825.98
ASNAAscena Retai20190913A31.8244.6226.7636.6917.867.95
ASPNAspen Aeroge20190913A295.80130.4651.9552.3678.5178.10
ASPUASPEN GROUP,20190913A121.3860.2251.9353.108.297.12
ASRTAssertio The20190913A73.9159.4937.1535.3322.3324.16
ASRVAmeriServ Fi20190913A87.4133.8639.6139.37-5.76-5.52
ASTCAstrotech Co20190913A327.77203.20199.53190.983.6612.21
ASTEAstec Indust20190913A32.8415.856.727.609.148.25
ASURAsure Softwa20190913A48.0631.3618.9021.3512.4610.02
ASYSAmtech Syste20190913A152.0981.646.545.9075.1175.75
ATAtlantic Pow20190913A44.2530.3019.4419.7510.8610.55
ATECAlphatec Hol20190913A40.9035.643.7310.4731.9124.97
ATENA10 NETWORKS20190913A14.2511.256.786.454.554.79
ATESTCTest Symbol20190913A21.6113.8713.8713.870.000.00
ATESTGTEST SYMBOL20190913A29.2015.5815.5215.570.050.01
ATEXAnterix Inc.20190913A69.6840.7310.5413.0030.1827.72
ATGEAdtalem Glob20190913A11.326.04-1.170.577.215.46
ATHAthene Holdi20190913A5.043.200.411.022.802.18
ATHXAthersys, In20190913A71.8475.8718.1721.2157.7154.68
ATIAllegheny Te20190913A11.3110.173.434.656.755.52
ATIFATIF Holding20190913A423.88397.52127.17202.20270.34195.32
ATKRAtkore Inter20190913A16.557.512.843.574.673.94
ATLCAtlanticus H20190913A151.78128.3597.54100.3530.8128.01
ATLOAMES Nationa20190913A138.95108.3288.88100.1819.438.14
ATMPiPath Select20190913ETF11.448.538.888.16-0.350.37
ATNIATN Internat20190913A54.1224.4016.1418.868.265.55
ATNMActinium Pha20190913A112.66135.99125.93125.6310.0610.36
ATNXAthenex, Inc20190913A26.2315.51-8.594.4424.1011.07
ATOAtmos Energy20190913A6.143.030.500.762.532.27
ATOMAtomera Inco20190913A326.49104.3242.7043.0061.6161.31
ATOSAtossa Thera20190913A129.13118.4984.2574.4134.2544.09
ATRAptarGroup,20190913A13.005.04-0.311.395.363.66
ATRAAtara Biothe20190913A32.9521.40-2.563.2723.9618.14
ATRCAtriCure, In20190913A30.5114.245.416.828.847.43
ATROAstronics Co20190913A19.088.032.482.315.555.72
ATRSAntares Phar20190913A28.7324.534.326.2920.2118.24
ATSGAir Transpor20190913A19.8315.440.283.0915.1612.35
ATTOAtento S.A.20190913A72.7558.2212.4018.3145.8239.91
ATUSAltice USA,20190913A5.313.54-0.680.334.223.21
ATVIActivision B20190913A2.513.842.882.800.961.04
ATXIAvenue Thera20190913A115.85149.71149.71149.710.000.00
AUBAtlantic Uni20190913A14.076.321.271.725.054.59
AUBNAuburn Natio20190913A479.53173.32172.64147.900.6825.41
AUDCAudioCodes L20190913A33.1221.946.7810.2815.1511.66
AUGAuryn Resour20190913A110.4970.5934.4334.6636.1635.93
AUMNGolden Miner20190913A131.07132.12109.44109.5622.6822.56
AUPHAurinia Phar20190913A25.6822.7614.8015.687.967.08
AUSFGlobal X Ada20190913ETF29.298.906.706.702.202.20
AUTOAutoWeb, Inc20190913A989.59155.3488.6788.6666.6866.69
AUYYamana Gold,20190913A30.4726.1212.7313.5113.3812.60
AVAAvista Corpo20190913A8.713.951.681.852.282.10
AVAVAeroVironmen20190913A30.7127.206.756.1220.4521.08
AVBAvalonBay Co20190913A5.903.101.461.761.641.35
AVCOAvalon Globo20190913A70.8852.7846.8851.775.901.01
AVDAmerican Van20190913A32.6718.517.2210.4811.298.03
AVEOAVEO Pharmac20190913A40.2251.3538.6642.0312.699.24
AVGOBroadcom Inc20190913A5.623.580.951.402.632.18
AVGRAvinger, Inc20190913A99.49104.2580.5688.7523.6915.51
AVIDAvid Technol20190913A35.4521.1210.1011.4411.109.72
AVLRAvalara, Inc20190913A18.5813.258.498.964.764.29
AVNSAvanos Medic20190913A25.0711.044.804.866.236.18
AVNWAviat Networ20190913A123.1983.0079.2279.223.793.79
AVROAVROBIO, Inc20190913A87.9361.1429.7533.8731.3927.27
AVTAvnet, Inc.20190913A8.473.310.370.983.332.72
AVTRAvantor, Inc20190913A11.345.46-0.760.256.225.21
AVXLAnavex Life20190913A71.9352.5215.94-12.8636.5865.39
AVYAvery Dennis20190913A10.637.986.076.581.921.40
AVYAAvaya Holdin20190913A9.948.535.456.153.082.38
AWIArmstrong Wo20190913A11.144.864.134.160.740.71
AWKAmerican Wat20190913A5.8213.112.692.6610.4210.45
AWRAmerican Sta20190913A18.248.143.723.994.424.14
AWREAware Inc20190913A319.31169.38168.64168.970.740.40
AWTMAware Ultra-20190913ETF5.565.965.965.960.000.00
AWXAvalon Holdi20190913A214.32125.4487.5287.4937.9237.96
AXAxos Financi20190913A17.9011.234.756.656.494.59
AXASAbraxas Petr20190913A81.9075.4964.7666.7310.728.75
AXDXAccelerate D20190913A80.6945.0316.5717.9028.4627.14
AXEAnixter Inte20190913A28.1115.3210.2411.405.083.92
AXGNAxogen, Inc.20190913A26.7723.706.847.6416.8616.06
AXGTAxovant Gene20190913A132.9176.3773.4271.762.954.62
AXJLWisdomTree A20190913ETF21.7820.0920.0920.090.000.00
AXLAmerican Axl20190913A11.7510.322.283.178.047.15
AXLAAxcella Heal20190913A210.19140.08134.50134.505.585.58
AXNXAxonics Modu20190913A75.5631.9516.9418.4915.0113.46
AXPAmerican Exp20190913A2.932.480.17-0.442.312.93
AXRAMREP Corpor20190913A624.91422.57361.84380.0260.7342.55
AXSAxis Capital20190913A8.473.331.661.371.671.96
AXSMAxsome Thera20190913A24.4019.234.086.8715.1512.37
AXTAAxalta Coati20190913A4.373.491.001.602.501.90
AXTIAXT Inc20190913A61.9043.8216.1331.2327.6912.59
AXUAlexco Resou20190913A47.8343.2032.6031.9910.5911.21
AYAtlantica Yi20190913A9.6011.450.710.5710.7410.88
AYIAcuity Brand20190913A22.7410.796.596.514.194.27
AYTUAytu BioScie20190913A228.36242.24145.35147.4696.8994.78
AYXAlteryx, Inc20190913A10.837.924.504.923.423.00
AZOAutoZone, In20190913A13.065.892.212.583.573.17
AZPNAspen Techno20190913A15.697.131.401.925.745.22
AZREAzure Power20190913A71.0238.7822.1523.1016.6315.68
AZRXAzurRx BioPh20190913A165.18148.85113.76120.5835.0828.26
AZZAZZ Inc.20190913A40.8812.947.348.305.604.64
BBarnes Group20190913A22.9114.533.974.7210.569.80
BABoeing Compa20190913A3.292.730.860.861.871.87
BABInvesco Taxa20190913ETF6.685.002.803.652.191.35
BACBank of Amer20190913A3.322.800.520.942.291.86
BAHBooz Allen H20190913A7.2011.651.241.3110.4110.34
BALiPath Series20190913ETN34.5718.4319.0415.05-0.613.37
BAMBrookfield A20190913A2.502.290.950.591.341.70
BANCBanc of Cali20190913A16.2712.783.313.739.479.05
BANDBandwidth In20190913A41.4417.7210.1511.367.566.36
BANFBancfirst Co20190913A40.9315.7310.5811.595.154.14
BANRBanner Corp.20190913A18.357.552.292.695.264.85
BANXStoneCastle20190913A151.7887.9288.0688.06-0.14-0.14
BAPCredicorp LT20190913A25.607.203.013.234.193.97
BAPRInnovator S&20190913ETF37.645.125.325.32-0.20-0.20
BASIBioanalytica20190913A164.5595.2968.2072.4027.0922.89
BATRALiberty Medi20190913A34.1722.6517.1517.985.504.68
BATRKLiberty Medi20190913A30.7035.4226.9127.898.507.53
BATTAmplify Adva20190913ETF47.3350.4142.7350.417.680.00
BAUGInnovator S&20190913ETF35.3324.1023.2523.290.850.81
BAXBaxter Inter20190913A3.706.282.860.843.425.43
BBBlackBerry L20190913A13.4510.265.805.424.474.83
BBAXJPMorgan Bet20190913ETF12.9110.5510.5810.55-0.030.00
BBBYBed Bath & B20190913A9.7810.843.593.817.267.04
BBCVirtus LifeS20190913ETF40.2044.01-62.69-62.62106.71106.63
BBCAJPMorgan Bet20190913ETF6.364.733.563.561.171.17
BBCPConcrete Pum20190913A133.5187.5535.7243.0451.8344.51
BBDCBarings BDC,20190913A16.8911.3513.3414.09-1.99-2.74
BBEUJPMorgan Bet20190913ETF4.493.162.462.470.700.69
BBGIBeasley Broa20190913A132.6955.7950.2149.975.575.82
BBHVanEck Vecto20190913ETF8.639.847.730.512.109.32
BBIBrickell Bio20190913A137.6392.2860.0870.5732.2421.74
BBIOBridgeBio Ph20190913A79.3245.7631.8535.0113.9110.74
BBJPJPMorgan Bet20190913ETF4.983.212.522.740.700.47
BBPVirtus LifeS20190913ETF25.1010.6415.4415.41-4.80-4.77
BBREJPMorgan Bet20190913ETF4.355.03-2.202.187.242.86
BBSAJPMorgan Bet20190913ETF5.074.612.963.401.661.21
BBSIBarrett Busi20190913A69.1434.2327.0728.217.166.02
BBUBrookfield B20190913A36.4321.7111.5812.5410.129.17
BBUSJPMorgan Bet20190913ETF5.5026.5826.5826.580.000.00
BBWBuild-A-Bear20190913A62.9147.1820.2122.1426.9825.05
BBXBBX Capital20190913A34.3732.378.6128.9523.763.42
BBYBest Buy Com20190913A4.422.490.79-0.271.702.76
BCBrunswick Co20190913A14.097.252.842.844.424.41
BCBPBCB Bancorp20190913A41.4130.6918.2918.3112.4012.38
BCCBoise Cascad20190913A18.309.200.721.278.487.93
BCDAberdeen Sta20190913ETF24.3733.5737.7633.57-4.190.00
BCDABioCardia, I20190913A523.86717.24275.97302.89441.27414.35
BCEBCE, Inc.20190913A2.253.191.721.911.471.29
BCEIBONANZA CREE20190913A37.9420.087.137.9912.9512.09
BCELAtreca, Inc.20190913A230.44100.1761.3067.9938.8632.17
BCIAberdeen Sta20190913ETF16.4124.7222.5221.422.213.31
BCLIBrainstorm C20190913A47.1416.4914.5014.611.981.88
BCMiPath Pure B20190913ETN21.129.029.029.020.000.00
BCMLBayCom Corp20190913A334.01131.93122.53122.539.399.40
BCOThe Brink's20190913A12.885.762.492.863.282.91
BCOMB Communicat20190913A234.84179.77179.77179.770.000.00
BCORBlucora, Inc20190913A23.9820.017.167.5312.8512.48
BCOVBrightcove,20190913A34.2736.42-21.140.3157.5636.11
BCOW1895 Bancorp20190913A176.09132.7050.8950.8981.8181.81
BCPCBalchem Corp20190913A44.1122.2512.1412.6610.129.59
BCRXBioCryst Pha20190913A32.6737.728.729.5729.0128.17
BCSFBain Capital20190913A29.6017.9813.5214.124.463.86
BCTFBancorp 34,20190913A120.0078.11103.59103.59-25.48-25.48
BDCBelden Inc.20190913A25.5710.635.965.944.674.69
BDCSUBS AG Excha20190913ETN35.4013.5813.5813.580.000.00
BDCZETRACS Wells20190913ETN81.29
BDGEBridge Banco20190913A56.1422.9016.1417.606.765.30
BDLFlanigan's E20190913A718.36225.10224.93224.930.170.17
BDNBrandywine R20190913A7.346.413.633.632.782.78
BDRBlonder Tong20190913A665.64402.42427.87422.01-25.44-19.59
BDSIBioDelivery20190913A24.4020.316.7710.1113.5310.19
BDXBecton, Dick20190913A6.054.031.761.462.272.58
BEBloom Energy20190913A27.9928.3819.8420.718.547.69
BEATBioTelemetry20190913A19.9119.682.264.1417.4215.53
BECNBeacon Roofi20190913A11.347.691.932.005.765.69
BELFABel Fuse Inc20190913A798.22379.64347.52347.5232.1132.11
BELFBBel Fuse Inc20190913A126.1269.7933.7942.2435.9927.55
BENFranklin Res20190913A3.705.222.402.532.822.69
BEPBrookfield R20190913A6.396.011.932.364.083.65
BERYBerry Global20190913A7.353.780.090.523.693.26
BFABrown-Forman20190913A25.0613.518.139.545.383.97
BFBBrown-Forman20190913A3.532.661.762.120.900.54
BFAMBRIGHT HORIZ20190913A15.205.881.092.414.783.46
BFCBank First C20190913A134.0846.2029.5231.6916.6814.51
BFINBankFinancia20190913A62.7022.4013.7912.978.619.43
BFITGlobal X Hea20190913ETF175.17128.24128.24128.240.000.00
BFORBarron's 40020190913ETF9.323.830.772.733.061.11
BFSSaul Centers20190913A76.4335.9729.1330.816.845.15
BFSTBusiness Fir20190913A128.7263.5653.0156.0610.557.50
BGBunge Limite20190913A7.623.811.972.301.841.51
BGCPBGC Partners20190913A17.7312.236.466.475.775.76
BGFVBig 5 Sporti20190913A73.4654.529.3211.9645.2042.56
BGGBriggs & Str20190913A22.5215.795.056.0610.749.73
BGIBirks Group20190913A359.73219.59-4.15-4.15223.73223.73
BGRNiShares Glob20190913ETF14.427.607.607.600.000.00
BGSB&G Foods, I20190913A9.287.631.742.565.905.07
BGSFBG Staffing20190913A90.3539.0827.6126.9111.4712.17
BHBiglari Hold20190913A207.21138.06125.42129.0112.659.05
BHATBlue Hat Int20190913A163.33144.61112.42105.3432.1939.27
BHBBar Harbor B20190913A111.1886.5634.3649.0252.2037.54
BHCBausch Healt20190913A5.384.362.351.922.022.44
BHEBenchmark El20190913A15.9817.545.9713.7011.573.84
BHFBrighthouse20190913A8.325.76-1.373.177.132.59
BHLBBerkshire Hi20190913A15.1810.914.784.996.145.93
BHRBraemar Hote20190913A35.5917.908.5810.419.327.49
BHTGBioHiTech Gl20190913A232.85118.5365.2373.1653.3045.37
BHVNBiohaven Pha20190913A32.2411.846.115.985.735.86
BIBProShares Ul20190913ETF9.298.621.182.667.445.96
BIBLInspire 10020190913ETF86.34112.77116.19116.19-3.42-3.42
BICKFirst Trust20190913ETF52.4427.2927.2927.290.000.00
BIGBig Lots, In20190913A14.5524.799.2410.0215.5514.77
BIIBBiogen Inc.20190913A5.483.240.430.812.812.43
BILSPDR Bloombe20190913ETF1.090.970.970.970.000.00
BIMIBOQI Interna20190913A346.81306.33314.80310.79-8.48-4.47
BIOBio-Rad Labo20190913A19.278.985.094.883.884.08
BIOBBio-Rad Labo20190913A104.76
BIOCBiocept, Inc20190913A66.3672.6148.5454.0524.0618.56
BIOLBiolase, Inc20190913A426.52373.71363.35363.3510.3610.36
BIOXBioceres Cro20190913A313.92183.78130.96140.6952.8243.09
BIPBrookfield I20190913A5.835.101.151.163.953.94
BISProShares Ul20190913ETF9.797.562.693.154.874.41
BIVVanguard Int20190913ETF2.271.130.790.850.340.28
BIZDVanEck Vecto20190913ETF12.035.923.223.332.702.59
BJBJs Wholesal20190913A10.859.036.118.712.920.33
BJANInnovator S&20190913ETF15.7418.0117.3218.010.680.00
BJKVanEck Vecto20190913ETF37.9418.9416.1616.302.772.64
BJRIBJ's Restaur20190913A19.257.442.762.654.684.79
BJULInnovator S&20190913ETF19.219.219.009.000.210.21
BJUNInnovator S&20190913ETF37.5010.8010.8010.800.000.00
BKBank of New20190913A2.812.891.021.181.871.72
BKCCBlackRock Ca20190913A19.9815.809.729.446.086.37
BKDBrookdale Se20190913A12.7510.864.444.276.426.59
BKEThe Buckle,20190913A17.549.432.753.156.686.28
BKEPBlueknight E20190913A114.2791.4525.4850.8065.9740.65
BKFiShares MSCI20190913ETF10.688.564.388.064.180.50
BKHBlack Hills20190913A10.5450.5342.9343.897.606.63
BKIBlack Knight20190913A7.863.210.440.602.772.61
BKLNInvesco Seni20190913ETF4.395.244.174.741.080.50
BKNGBooking Hold20190913A10.434.322.412.551.811.61
BKSCBank of Sout20190913A318.70244.43244.85244.85-0.42-0.42
BKTIBK Technolog20190913A116.5867.6065.0665.062.542.54
BKUBankunited,20190913A6.565.76-0.060.205.825.56
BKYIBIO-key Inte20190913A657.82241.65222.44222.4419.2219.22
BLBlackLine, I20190913A14.5411.911.051.5110.8610.40
BLBDBlue Bird Co20190913A80.3592.3851.9556.1140.4336.27
BLCMBellicum Pha20190913A110.6585.2438.2141.7947.0343.45
BLCNReality Shar20190913ETF32.90125.2353.4653.9071.7771.33
BLDTopBuild Cor20190913A23.0018.516.587.9911.9310.52
BLDPBallard Powe20190913A18.5119.145.936.1913.2112.97
BLDRBuilders Fir20190913A7.226.280.100.346.195.95
BLESInspire Glob20190913ETF69.8337.95-2.0430.6940.007.26
BLFSBioLife Solu20190913A59.3234.948.679.5626.2725.38
BLHYVirtus Newfl20190913ETF65.3935.3735.3735.370.000.00
BLINBridgeline D20190913A267.86189.46100.65136.4888.8052.97
BLKBlackrock, I20190913A8.334.201.251.862.952.34
BLKBBlackbaud, I20190913A33.6011.945.856.605.105.77
BLLBall Corpora20190913A3.825.003.333.971.681.04
BLMNBloomin' Bra20190913A6.025.10-13.57-8.5318.6713.63
BLNKBlink Chargi20190913A103.1470.1550.7656.0319.3914.12
BLOKAmplify Tran20190913ETF15.7714.36-0.57-0.3214.9314.68
BLPHBellerophon20190913A151.71288.98115.50264.18173.4824.80
BLUBELLUS Healt20190913A70.9128.4023.4424.644.963.75
BLUEbluebird bio20190913A19.6810.565.175.515.395.05
BLVVanguard Lon20190913ETF5.984.122.552.681.571.45
BLXBanco Latino20190913A32.4515.927.998.687.937.24
BMCHBMC Stock Ho20190913A16.0315.661.692.5113.9713.15
BMIBadger Meter20190913A32.5316.5011.1911.555.324.95
BMLPDorsey Wrigh20190913ETF47.4610.9810.9810.980.000.00
BMOBank of Mont20190913A2.392.260.620.891.651.37
BMRABIOMERICA IN20190913A219.63116.9728.1532.3488.8184.62
BMRCBank of Mari20190913A148.3966.9353.5344.2413.4022.69
BMRNBioMarin Pha20190913A10.768.583.173.345.415.24
BMTCBryn Mawr Ba20190913A45.3315.9212.2611.653.664.27
BMYBristol-Myer20190913A2.172.281.821.720.470.56
BNDVanguard Tot20190913ETF1.200.870.560.550.320.32
BNDCFlexShares C20190913ETF43.32405.59-10.84405.59416.430.00
BNDWVanguard Tot20190913ETF4.643.472.853.060.630.41
BNDXVanguard Tot20190913ETF1.724.264.114.130.150.13
BNEDBarnes & Nob20190913A27.1221.932.563.5619.3718.36
BNFTBenefitfocus20190913A40.6821.605.276.3116.3315.29
BNGOBionano Geno20190913A427.81471.29380.55380.8590.7490.45
BNKDMicroSectors20190913ETN18.5774.7274.7274.720.000.00
BNKOMicroSectors20190913ETN14.06
BNKUMicroSectors20190913ETN24.638.56-3.4210.2711.98-1.71
BNKZMicroSectors20190913ETN15.5825.4317.9224.607.510.83
BNSBank of Nova20190913A1.832.130.680.881.451.25
BNSOBonso Electr20190913A1334.85972.00972.00972.000.000.00
BOCHBank of Comm20190913A57.4929.2723.1124.086.165.19
BOCTInnovator S&20190913ETF23.3918.5416.2416.242.302.30
BOHBank of Hawa20190913A15.188.03-0.370.598.407.44
BOKFBOK Financia20190913A18.567.903.053.834.854.07
BOMNBoston Omaha20190913A57.0521.108.0311.9113.079.19
BONDPIMCO Active20190913ETF2.301.501.071.140.440.36
BOOMDMC Global I20190913A36.0818.853.034.0515.8214.80
BOOTBoot Barn Ho20190913A20.188.8010.3511.38-1.55-2.58
BORRBorr Drillin20190913A84.8262.4110.5310.7951.8951.62
BOSCB.O.S. Bette20190913A226.08204.22212.05212.05-7.83-7.83
BOSSGlobal X Fou20190913ETF22.7117.7117.7217.950.00-0.24
BOTJBank of the20190913A315.10279.79290.90290.90-11.11-11.11
BOTZGlobal X Fun20190913ETF5.266.583.515.673.130.97
BOUTInnovator IB20190913ETF74.8938.0828.0529.4810.038.59
BOXBOX, INC.20190913A7.099.095.306.203.792.90
BOXLBoxlight Cor20190913A127.33191.14157.90160.9833.2430.16
BPFHBoston Priva20190913A10.696.78-2.48-2.209.268.98
BPMCBlueprint Me20190913A35.0114.086.047.128.046.92
BPMPBP Midstream20190913A19.548.163.323.674.844.49
BPMXBioPharmX Co20190913A134.22129.8443.6547.9286.1981.92
BPOPPopular Inc20190913A9.405.042.162.092.872.95
BPRNThe Bank of20190913A266.5183.2361.8765.6821.3617.56
BPTBP Prudhoe B20190913A54.0632.067.467.9024.6024.16
BPTHBio-Path Hol20190913A96.8175.4653.4759.1921.9816.27
BPYBrookfield P20190913A5.095.221.161.254.063.97
BRBroadridge F20190913A7.312.550.720.751.841.80
BRCBrady Corpor20190913A15.9712.712.332.2710.3910.44
BREWCraft Brew A20190913A44.1023.539.3911.4614.1412.07
BRFVanEck Vecto20190913ETF74.1633.7128.2428.205.475.51
BRGBluerock Res20190913A15.3114.583.213.5611.3811.02
BRIDBridgford Fo20190913A261.30200.94192.77192.778.178.17
BRKABerkshire Ha20190913A0.010.000.040.030.000.00
BRKBBERKSHIRE HA20190913A1.521.260.720.750.540.51
BRKLBrookline Ba20190913A11.1631.0615.1110.3115.9520.76
BRKRBruker Corpo20190913A8.115.420.240.765.184.65
BRKSBrooks Autom20190913A17.9711.786.306.455.485.33
BRNBarnwell Ind20190913A291.10290.01247.33242.1442.6747.87
BROBrown & Brow20190913A5.304.450.21-0.274.254.72
BROGBrooge Energ20190913A20.3018.970.630.6318.3418.34
BRPABig Rock Par20190913A69.46
BRQSBorqs Techno20190913A1126.57785.37785.37785.370.000.00
BRTBRT Apartmen20190913A60.5433.7829.9030.053.883.73
BRXBRIXMOR PROP20190913A5.1612.992.582.9510.4310.14
BRYBerry Corpor20190913A38.6719.7511.4912.378.267.38
BRZUDirexion Dai20190913ETF4.933.662.412.091.251.58
BSAEInvesco Bull20190913ETF27.8917.8118.5718.57-0.77-0.77
BSBEInvesco Bull20190913ETF20.3418.9720.3918.97-1.420.00
BSCEInvesco Bull20190913ETF31.4031.0631.0631.060.000.00
BSCKInvesco Bull20190913ETF5.063.533.463.460.060.06
BSCLInvesco Bull20190913ETF5.166.015.895.890.130.13
BSCMInvesco Bull20190913ETF5.322.712.903.80-0.19-1.09
BSCNInvesco Bull20190913ETF9.074.184.103.910.080.27
BSCOInvesco Bull20190913ETF7.713.553.443.540.110.01
BSCPInvesco Bull20190913ETF10.136.083.773.802.312.28
BSCQInvesco Bull20190913ETF14.967.747.297.940.45-0.20
BSCRInvesco Bull20190913ETF13.8014.3513.9814.070.370.28
BSCSInvesco Bull20190913ETF26.229.7120.8020.91-11.09-11.20
BSCTInvesco Bull20190913ETF246.04399.44399.44399.440.000.00
BSDEInvesco Bull20190913ETF28.8042.6142.6142.610.000.00
BSEPInnovator S&20190913ETF28.2029.4328.2628.301.171.13
BSETBassett Furn20190913A134.3453.2718.9822.5134.2930.76
BSGMBioSig Techn20190913A111.3758.0936.5238.2221.5719.87
BSIGBrightSphere20190913A12.429.371.532.427.846.95
BSJKInvesco Bull20190913ETF4.522.552.732.77-0.18-0.21
BSJLInvesco Bull20190913ETF6.951.28-0.521.221.800.06
BSJMInvesco Bull20190913ETF7.314.805.415.43-0.61-0.63
BSJNInvesco Bull20190913ETF20.3216.2315.7016.190.530.04
BSJOInvesco Bull20190913ETF24.2318.6717.9716.950.711.73
BSJPInvesco Bull20190913ETF24.3914.7414.7414.740.000.00
BSJQInvesco Bull20190913ETF23.228.858.858.850.000.00
BSJRInvesco Bull20190913ETF23.8151.7451.7151.740.030.00
BSMBlack Stone20190913A31.6615.8013.8814.041.921.76
BSQRBSQUARE Corp20190913A454.19351.47348.65337.692.8213.78
BSRRSierra Banco20190913A60.2443.8014.0132.7829.8011.03
BSTCBioSpecifics20190913A61.3028.3017.9421.1510.357.15
BSVVanguard Sho20190913ETF1.241.961.841.840.120.12
BSVNBank7 Corp.20190913A126.8424.5426.0826.07-1.54-1.54
BSXBoston Scien20190913A2.833.672.821.730.851.95
BTAIBioXcel Ther20190913A214.53157.78143.51147.3214.2710.46
BTALAGFiQ U.S. M20190913ETF22.9411.328.708.862.622.46
BTEBaytex Energ20190913A68.9162.1421.7423.5140.3638.60
BTECPrincipal He20190913ETF27.146.586.586.580.000.00
BTGB2Gold Corp.20190913A31.5326.1319.7920.106.346.02
BTNBallantyne S20190913A107.1494.8694.8694.860.000.00
BTUPeabody Ener20190913A14.628.754.385.614.373.14
BULPacer US Cas20190913ETF15.7819.3615.4823.233.87-3.87
BURLBURLINGTON S20190913A9.685.432.462.642.982.79
BUSEFirst Busey20190913A19.4011.62-2.21-1.5113.8313.13
BUYUSCF SummerH20190913ETF66.98
BUYNUSCF SummerH20190913ETF68.7623.4923.4623.460.030.03
BVBrightView H20190913A38.2920.389.4810.4910.909.89
BVALBrand Value20190913ETF20.0867.3553.5450.0813.8017.26
BVSNBroadvision20190913A1628.071492.161492.161492.160.000.00
BWBabcock & Wi20190913A79.0073.8819.9047.9653.9825.92
BWABorgWarner I20190913A5.325.872.262.733.613.14
BWBBridgewater20190913A29.0717.8820.7717.30-2.890.58
BWENBroadwind En20190913A256.53506.10174.72168.99331.38337.11
BWFGBankwell Fin20190913A254.09137.59117.21121.6620.3815.93
BWXSPDR Bloombe20190913ETF6.022.281.922.020.350.26
BWXTBWX Technolo20190913A8.457.192.975.114.222.08
BWZSPDR Bloombe20190913ETF24.665.395.385.380.010.01
BXThe Blacksto20190913A2.922.820.740.912.081.91
BXCBlueLinx Hol20190913A53.4221.8413.6815.318.176.54
BXGBluegreen Va20190913A61.9927.3515.8616.8511.4910.49
BXMTBlackstone M20190913A3.104.541.451.623.092.92
BXPBoston Prope20190913A7.962.790.991.311.791.48
BXSBancorpSouth20190913A11.1510.49-1.38-0.5511.8711.04
BYByline Banco20190913A31.9419.068.6910.2110.388.86
BYDBoyd Gaming20190913A9.895.060.931.194.133.87
BYFCBroadway Fin20190913A521.48386.11364.06357.4722.0528.64
BYLDiShares Yiel20190913ETF13.1812.2312.0311.970.190.25
BYNDBeyond Meat,20190913A11.2711.754.675.167.086.59
BYSIBeyondSpring20190913A162.1487.1649.6955.6237.4731.54
BZHBeazer Homes20190913A15.4614.035.422.258.6111.78
BZQProShares Ul20190913ETF5.553.271.201.461.981.80
CCitigroup In20190913A1.561.981.130.790.861.19
CAAPCorporacion20190913A61.8336.7319.9723.5216.7613.21
CAASChina Automo20190913A484.44245.57206.78207.5938.7937.98
CABOCable One, I20190913A20.0314.0411.4111.522.341.39
CACCamden Natio20190913A106.3443.5529.6032.4913.9511.06
CACCCredit Accep20190913A35.3115.528.289.607.265.83
CACGClearBridge20190913ETF17.3315.1715.7515.79-0.59-0.62
CACICACI INTERNA20190913A23.407.562.783.304.784.26
CADECadence Banc20190913A7.445.941.342.104.603.84
CAECAE INC20190913A6.304.491.852.512.651.98
CAGConagra Bran20190913A3.876.410.034.626.391.79
CAHCardinal Hea20190913A3.932.741.130.341.622.40
CAICAI Internat20190913A23.5613.280.501.7912.7811.50
CAKECheesecake F20190913A7.586.663.794.022.872.65
CALCaleres Inc20190913A20.1618.790.931.8717.8616.92
CALACalithera Bi20190913A45.7324.6912.289.7412.4114.95
CALFPacer US Sma20190913ETF14.6713.1912.8112.150.381.04
CALMCal-Maine Fo20190913A14.1311.75-0.167.1011.914.65
CALXCALIX, INC.20190913A20.0715.172.965.3412.219.83
CAMPCalAmp Corp.20190913A27.7115.974.244.2111.7311.76
CAMTCamtek Ltd20190913A35.5423.4812.8312.3810.6511.10
CAPEiPath Shille20190913ETN15.085.531.571.593.953.93
CAPLCrossAmerica20190913A79.1746.0033.2038.3612.807.64
CAPRCapricor The20190913A247.97181.49129.80131.0451.6950.45
CARAvis Budget20190913A13.147.670.541.647.136.04
CARACara Therape20190913A16.2012.505.324.377.188.13
CARECARTER BANK20190913A55.8947.5913.2546.4534.341.14
CARGCarGurus, In20190913A12.846.050.641.565.414.49
CAROCarolina Fin20190913A31.8617.948.0410.599.907.35
CARSCars.com Inc20190913A17.7615.032.824.9412.1110.05
CARVCarver Banco20190913A955.60769.32581.32635.60188.00133.72
CARZFirst Trust20190913ETF37.0139.9139.9039.910.010.00
CASACasa Systems20190913A58.23121.4494.6595.3526.7826.09
CASHMeta Financi20190913A16.4418.94-4.43-3.2723.3722.21
CASICASI Pharmac20190913A66.0338.0816.7118.1021.3719.98
CASYCasey's Gene20190913A12.526.502.872.613.633.89
CATCaterpillar20190913A2.913.001.571.821.431.18
CATBCatabasis Ph20190913A111.0290.9963.5162.6727.4728.32
CATCCAMBRIDGE BA20190913A234.65125.78108.84113.4916.9412.29
CATHGlobal X S&P20190913ETF9.7931.5530.5730.500.981.05
CATMCardtronics20190913A18.5640.564.765.6035.8934.98
CATOCATO CORP20190913A23.1216.041.423.1314.6212.91
CATSCatasys Inc.20190913A93.9275.5021.8522.4053.6553.10
CATYCathay Gener20190913A11.8835.3630.7831.264.574.10
CBChubb Limite20190913A4.412.220.460.591.761.63
CBANColony Bankc20190913A254.37105.79104.27110.561.52-4.77
CBATCBAK Energy20190913A320.82214.15181.50177.5132.6536.64
CBAYCymabay Ther20190913A29.1318.986.967.4812.0211.50
CBBCincinnati B20190913A27.7115.865.205.6110.6610.24
CBFVCB Financial20190913A162.4949.0447.2347.231.821.82
CBIOCatalyst Bio20190913A140.8563.0451.4851.3111.5611.73
CBLCBL& Associa20190913A82.9268.1021.0836.5347.0231.57
CBLICleveland Bi20190913A619.55465.96460.18476.145.78-10.18
CBMBCBM Bancorp,20190913A53.9519.52-10.13-6.2329.6525.76
CBMGCellular Bio20190913A185.9790.2162.5763.1427.6427.07
CBNKCapital Banc20190913A304.33156.07155.73155.560.330.50
CBOECboe Global20190913A10.096.481.922.664.563.83
CBONVanEck Vecto20190913ETF59.0938.5538.5538.550.000.00
CBPOChina Biolog20190913A27.1610.214.202.116.018.10
CBRECBRE GROUP,20190913A3.864.240.320.803.933.44
CBRLCracker Barr20190913A10.753.921.561.742.362.18
CBSHCommerce Ban20190913A7.513.28-0.310.253.603.03
CBTCabot Corpor20190913A16.6221.280.370.7420.9120.54
CBTXCBTX, Inc. C20190913A221.7665.9644.9146.3821.0519.58
CBUCommunity Ba20190913A19.7911.245.657.225.594.02
CBZCBIZ, Inc.20190913A25.3213.476.578.016.905.46
CCThe Chemours20190913A11.2818.542.592.7016.0715.85
CCBCoastal Fina20190913A95.9127.0718.4022.568.664.51
CCBGCapital City20190913A102.8132.9527.4828.015.484.95
CCCClarivate An20190913A14.338.433.413.175.025.26
CCCLChina Cerami20190913A439.15260.02232.99232.7927.0227.22
CCDCalamos Dyna20190913A17.8218.4514.3514.334.114.12
CCEPCoca-Cola Eu20190913A5.573.151.181.391.971.76
CCFChase Corpor20190913A109.9255.1043.6146.8411.498.26
CCHCollier Cree20190913A50.24
CCICrown Castle20190913A4.312.410.721.101.691.31
CCJCameco Corpo20190913A10.6013.024.535.998.507.04
CCKCrown Holdin20190913A7.984.031.501.592.542.44
CCLCarnival Cor20190913A2.181.941.280.630.671.32
CCLPCSI Compress20190913A108.5278.4042.4243.5835.9834.82
CCMPCabot Microe20190913A20.8510.325.656.284.674.04
CCNECNB Financia20190913A119.1460.8527.1629.6633.6931.19
CCOClear Channe20190913A36.2733.062.3322.5330.7310.53
CCOICogent Commu20190913A23.788.244.654.863.603.38
CCORCore Alterna20190913ETF41.3661.6857.4255.764.265.92
CCRCONSOL Coal20190913A120.3957.72-16.27-4.3674.0062.08
CCRCChina Custom20190913A215.65104.22104.01104.010.220.22
CCRNCross Countr20190913A30.6118.944.316.5014.6312.43
CCSCENTURY COMM20190913A16.5212.313.553.638.768.68
CCXChurchill Ca20190913A61.3432.11-13.36-8.5045.4740.61
CCXIChemoCentryx20190913A28.6118.040.942.6417.0915.40
CDAYCeridian HCM20190913A15.195.200.831.924.373.28
CDCVictoryShare20190913ETF5.623.704.174.31-0.47-0.61
CDECoeur Mining20190913A21.6119.4010.8811.878.527.53
CDEVCentennial R20190913A22.9920.658.0910.2912.5610.36
CDKCDK Global,20190913A19.484.441.831.962.612.48
CDLVictoryShare20190913ETF16.578.207.387.380.820.81
CDLXCardlytics,20190913A46.8627.529.9512.4417.5715.08
CDMOAvid Bioserv20190913A32.6527.559.327.9618.2319.59
CDNACareDx, Inc.20190913A28.7821.758.1111.4213.6410.33
CDNSCadence Desi20190913A4.4013.202.0211.4511.181.75
CDORCondor Hospi20190913A10.313.883.883.880.000.00
CDRCedar Realty20190913A42.0432.9424.4423.278.509.67
CDTXCidara Thera20190913A79.1677.2845.3251.2431.9626.04
CDWCDW Corporat20190913A10.594.790.300.694.494.10
CDXCChromaDex Co20190913A69.1339.4830.2529.619.239.87
CDXSCodexis, Inc20190913A19.3811.563.683.448.298.12
CDZICADIZ, Inc.20190913A44.4920.32-13.76-13.8634.0934.18
CECelanese Cor20190913A6.693.370.671.232.692.09
CECECeco Environ20190913A31.6119.887.137.5912.7512.30
CEFSSaba Closed-20190913ETF32.1925.722.2425.1723.470.55
CEICamber Energ20190913A56.7559.1151.1050.888.018.23
CEIXCONSOL Energ20190913A30.6115.374.864.9710.5110.40
CELCellcom Isra20190913A183.49146.79149.40160.13-2.61-13.34
CELCCelcuity Inc20190913A319.87195.00147.19145.3847.8149.62
CELHCelsius Hold20190913A55.1430.4213.6817.4716.7412.95
CELPCypress Envi20190913A243.01140.15133.49135.856.664.30
CEMBiShares J.P.20190913ETF21.1831.1929.9631.191.240.01
CEMIChembio diag20190913A100.7350.5723.0417.5027.5333.07
CENTCentral Gard20190913A27.429.433.645.015.794.42
CENTACentral Gard20190913A18.7017.792.853.0414.9414.75
CENXCentury Alum20190913A15.9046.7418.8919.2427.8927.52
CEPUCentral Puer20190913A63.9440.5924.9321.9715.6618.62
CEQPCrestwood Eq20190913A12.578.001.572.916.425.09
CERCCerecor Inc.20190913A113.7974.7446.1947.6428.5527.10
CERNCerner Corp20190913A4.395.761.652.074.113.69
CERSCerus Corp20190913A20.1417.838.218.889.628.95
CETVCentral Euro20190913A25.1334.358.178.4726.1825.88
CETXCEMTREX INC.20190913A125.4498.4282.8382.9415.5915.48
CEVACEVA Inc.20190913A60.4938.1212.7412.9025.3825.22
CEWWisdomTree20190913ETF28.7033.1633.1633.16-0.01-0.01
CEYVictoryShare20190913ETF33.7220.8421.2920.84-0.450.00
CEZVictoryShare20190913ETF25.904.944.944.940.000.00
CFCF Industrie20190913A4.363.140.101.283.041.86
CFAVictoryShare20190913ETF5.615.235.555.62-0.32-0.39
CFBCrossFirst B20190913A17.7018.039.359.458.688.58
CFBICommunity Fi20190913A135.5383.8483.8483.840.000.00
CFBKCentral Fede20190913A271.91145.66141.19138.244.467.42
CFFACF Finance A20190913A38.53
CFFIC&F Financia20190913A343.83198.41195.52190.032.898.38
CFFNCapitol Fede20190913A12.2628.516.597.3221.9921.20
CFGCitizens Fin20190913A2.853.422.031.951.391.47
CFMSConformis, I20190913A53.9153.07-6.54-1.5859.6154.65
CFOVictoryShare20190913ETF4.907.465.786.851.680.61
CFRCullen/Frost20190913A8.593.861.271.792.592.07
CFRXContraFect C20190913A342.43322.47251.02262.7571.4559.72
CFXColfax Corpo20190913A7.6212.319.988.002.334.31
CGThe Carlyle20190913A12.1919.2410.599.548.659.71
CGACHINA GREEN20190913A272.42116.23-87.08-68.96203.31185.19
CGBDTCG BDC, Inc20190913A10.448.504.644.893.863.61
CGCCanopy Growt20190913A8.405.893.183.152.712.74
CGENCompugen Ltd20190913A64.3732.7810.6210.6722.1622.11
CGIXCancer Genet20190913A51.0874.6874.8375.19-0.150.45
CGNXCognex Corp20190913A10.1827.745.816.0621.9321.68
CGOCalamos Glob20190913A79.6660.00100.7093.87-40.70-33.86
CGWInvesco S&P20190913ETF12.4112.0613.1812.22-1.12-0.15
CHADDirexion Dai20190913ETF14.555.896.016.08-0.12-0.19
CHAPChaparral En20190913A112.5098.0977.8979.1820.2018.91
CHAUDirexion Dai20190913ETF4.513.781.411.922.371.86
CHCIComstock Hol20190913A515.14277.80268.41274.049.393.77
CHCOCity Holding20190913A24.8813.087.628.265.474.82
CHCTCommunity He20190913A29.4713.337.698.025.645.31
CHDChurch & Dwi20190913A4.977.092.652.684.444.41
CHDNChurchill Do20190913A18.0610.682.483.788.206.90
CHEChemed Corpo20190913A21.199.153.594.844.664.21
CHEFThe Chef's W20190913A26.8214.134.074.9010.079.24
CHEKCheck-Cap Lt20190913A110.0883.7698.6698.66-14.90-14.90
CHEPAGFiQ U.S. M20190913ETF207.36
CHFSCHF Solution20190913A212.65115.8066.1375.0349.6740.77
CHGGCHEGG, INC.20190913A9.6010.468.418.692.051.77
CHGXChange Finan20190913ETF1188.39303.60303.60303.600.000.00
CHHChoice Hotel20190913A9.594.201.351.202.852.99
CHICalamos Conv20190913A20.7916.0210.099.545.936.48
CHICGlobal X MSC20190913ETF281.56127.0979.3786.6347.7240.46
CHIEGlobal X MSC20190913ETF369.47102.7888.4988.4914.2914.29
CHIIGlobal X MSC20190913ETF252.82184.19184.19184.190.000.00
CHIKGlobal X MSC20190913ETF45.2914.5414.5414.540.000.00
CHILGlobal X MSC20190913ETF32.2817.9417.9417.940.000.00
CHIMGlobal X MSC20190913ETF246.910.00
CHIQGlobal X MSC20190913ETF25.2212.799.5610.413.242.38
CHIXGlobal X MSC20190913ETF24.3212.0610.1710.171.881.88
CHKChesapeake E20190913A55.8642.2221.0926.0021.1316.22
CHKPCheck Point20190913A6.952.821.031.141.791.68
CHMAChiasma, Inc20190913A35.8520.6910.788.609.9112.09
CHMGChemung Fina20190913A235.97127.92121.90122.646.035.29
CHMICHERRY HILL20190913A13.228.361.754.016.614.36
CHNALoncar China20190913ETF33.085.445.445.440.000.00
CHNGChange Healt20190913A33.2914.757.427.347.337.74
CHNRChina Natura20190913A303.771377.70209.72189.191167.981188.51
CHRACharah Solut20190913A158.10111.0492.8699.6218.1811.42
CHRSCoherus BioS20190913A22.2914.122.814.6511.319.46
CHRWC.H. Robinso20190913A6.584.782.972.821.811.96
CHSChicos FAS,20190913A24.6420.006.498.1513.5111.82
CHUYChuy's Holdi20190913A33.0120.136.967.5613.1712.57
CHWCalamos Glob20190913A24.4728.6130.8931.39-2.27-2.78
CHWYChewy, Inc.20190913A10.755.322.592.872.732.45
CHYCalamos Conv20190913A15.8323.7212.6512.6511.0711.07
CICIGNA Corpor20190913A6.683.601.151.952.451.65
CIACitizens, In20190913A37.4328.8121.8523.056.965.77
CIBRFirst Trust20190913ETF21.3914.9112.5012.812.402.09
CIDVictoryShare20190913ETF27.4728.9650.7250.65-21.76-21.70
CIDMCinedigm Cor20190913A502.43507.35507.89506.79-0.540.56
CIENCiena Corpor20190913A5.004.842.002.322.852.52
CIFSChina Intern20190913A308.73200.63171.16154.5429.4746.09
CIGIColliers Int20190913A30.3630.668.111.7922.5528.87
CILVictoryShare20190913ETF28.1020.0819.2419.240.840.84
CIMChimera Inve20190913A5.284.992.902.962.092.03
CINFCincinnati F20190913A8.003.550.900.822.652.72
CINRCINER RESOUR20190913A70.1337.0430.6730.726.386.32
CIOCITY OFFICE20190913A8.756.653.984.282.672.37
CIRCIRCOR Inter20190913A46.9625.5019.0920.806.414.70
CITCIT Group In20190913A6.702.950.080.532.862.42
CIVBCivista Banc20190913A128.6162.0540.1742.0621.8819.99
CIXComp X Inter20190913A230.27220.28192.70202.7627.5717.52
CIZVictoryShare20190913ETF11.6910.769.7610.921.00-0.16
CIZNCitizens Hol20190913A136.2493.7727.0574.7266.7219.05
CJJDChina Jo-Jo20190913A103.7895.9070.9879.0824.9216.82
CKHSeacor Holdi20190913A56.4228.0316.3619.4111.678.62
CKPTCheckpoint T20190913A167.85138.5787.3391.6551.2446.93
CKXCKX Lands, I20190913A500.32277.55277.55277.550.000.00
CLColgate-Palm20190913A1.954.45-0.220.154.664.30
CLARClarus Corpo20190913A37.2120.0113.9413.206.076.81
CLBCore Laborat20190913A15.908.912.553.566.365.35
CLBKColumbia Fin20190913A15.9826.412.603.4723.8122.94
CLBSCaladrius Bi20190913A310.93217.25166.70166.4450.5650.82
CLCTCollectors U20190913A43.7626.0110.2712.0215.7414.00
CLDBCORTLAND BNC20190913A802.46301.09301.09301.090.000.00
CLDRCloudera, In20190913A11.2110.585.174.545.406.04
CLDTCHATHAM LODG20190913A16.7312.444.585.347.867.10
CLDXCelldex Ther20190913A88.88108.7867.01107.4941.771.29
CLFCleveland-Cl20190913A11.7612.185.375.616.826.58
CLFDClearfield,20190913A125.3161.8637.0538.7224.8123.14
CLGXCorelogic, I20190913A9.808.705.945.992.762.71
CLHClean Harbor20190913A14.605.521.121.474.414.06
CLIMack-Cali Re20190913A14.518.842.793.296.055.55
CLIRClearSign Te20190913A380.80259.87210.44209.6849.4450.19
CLIXProShares Lo20190913ETF8.3226.6926.1626.590.530.10
CLMTCalumet Spec20190913A83.2372.69-46.06-51.97118.74124.65
CLNCColony Credi20190913A19.9911.187.568.323.622.86
CLNEClean Energy20190913A48.9452.1240.9541.8611.1610.26
CLNYColony Capit20190913A17.9212.187.589.414.592.75
CLOUGlobal X Clo20190913ETF26.0014.115.735.138.378.98
CLPRClipper Real20190913A143.0294.6975.4182.0519.2912.65
CLPSCLPS Incorpo20190913A370.63222.81195.72170.2827.0952.53
CLRCONTINENTAL20190913A14.2211.214.314.916.906.31
CLRBCellectar Bi20190913A135.8482.6538.5260.8544.2021.87
CLRGIQ Chaikin U20190913ETF13.0623.7323.7323.730.000.00
CLROClearOne, In20190913A496.15248.61212.14212.1436.4736.47
CLSCelestica, I20190913A19.7013.575.105.848.487.73
CLSDClearside Bi20190913A127.9693.2169.7474.3523.4718.86
CLSNCelsion Corp20190913A131.6198.8282.7489.2816.089.54
CLTLInvesco Trea20190913ETF3.382.532.532.530.000.00
CLUBTown Sports20190913A93.87102.6255.0458.4547.5944.17
CLVSClovis Oncol20190913A18.6820.184.705.9215.4814.28
CLWClearwater P20190913A37.5515.922.755.3513.1610.57
CLWTEuro Tech Ho20190913A436.61181.35103.9188.5677.4392.78
CLXClorox Compa20190913A5.914.401.032.613.371.79
CLXTCalyxt, Inc.20190913A94.7138.3646.4020.48-8.0517.88
CMCanadian Imp20190913A2.602.030.981.091.050.94
CMAComerica Inc20190913A5.206.122.142.763.973.36
CMBMCambium Netw20190913A204.76104.5971.4776.8833.1227.71
CMBSiShares CMBS20190913ETF21.779.258.998.980.260.27
CMCCommercial M20190913A6.908.726.887.901.850.82
CMCLCaledonia Mi20190913A160.1163.920.340.3463.5763.57
CMCOColumbus McK20190913A38.0616.028.368.407.667.63
CMCSAComcast Corp20190913A2.192.961.550.571.412.40
CMCTCIM Commerci20190913A126.8185.4678.4478.397.027.07
CMDCantel Medic20190913A18.488.153.434.474.723.68
CMDYiShares Bloo20190913ETF33.09
CMECME Group In20190913A6.206.523.473.643.042.88
CMFiShares Cali20190913ETF4.422.972.202.530.770.45
CMGChipotle Mex20190913A9.004.111.471.582.602.50
CMICummins Inc.20190913A6.132.991.171.481.821.51
CMLSCumulus Medi20190913A108.3141.7125.0026.1816.7015.52
CMOCapstead Mor20190913A13.609.047.928.151.100.88
CMPCompass Mine20190913A20.6012.42-4.913.6017.348.82
CMPRCimpress PLC20190913A45.6817.564.008.5913.568.97
CMRXChimerix, In20190913A51.6761.4827.7728.1533.7133.33
CMSCMS Energy C20190913A2.553.680.281.703.401.99
CMTCore Molding20190913A297.26162.93109.17116.5153.7646.41
CMTLComtech Tele20190913A40.2049.889.556.7140.3343.17
CNXtrackers MS20190913ETF21.2311.0910.7310.410.360.68
CNACNA Financia20190913A11.314.180.901.523.282.66
CNATConatus Phar20190913A75.4395.7567.1675.5228.5920.24
CNBKACentury Banc20190913A129.0653.9140.2047.4313.716.48
CNBSAmplify Seym20190913ETF46.3840.7340.5940.640.140.10
CNCCentene Corp20190913A4.032.591.181.201.411.39
CNCEConcert Phar20190913A65.5128.397.356.4721.0321.92
CNCRLoncar Cance20190913ETF36.4125.922.649.1623.2816.76
CNDTConduent Inc20190913A14.2012.992.093.7710.919.27
CNETChinaNet Onl20190913A132.34180.98137.32137.3243.6543.65
CNFRConifer Hold20190913A718.69982.30982.30982.300.000.00
CNHICNH INDUSTRI20190913A8.937.721.592.486.135.24
CNICanadian Nat20190913A3.315.494.224.241.271.24
CNKCinemark Hol20190913A9.579.73-0.251.009.998.74
CNMDCONMED Corpo20190913A25.249.703.314.286.395.41
CNNECannae Holdi20190913A24.7012.04-1.84-2.4213.8814.46
CNOCNO Financia20190913A7.285.21-0.43-0.445.645.64
CNOBCenter Banco20190913A22.3911.575.216.916.364.66
CNPCenterPoint20190913A3.5414.642.273.1612.3811.50
CNQCanadian Nat20190913A4.073.741.221.102.522.64
CNRCornerstone20190913A23.7924.7012.8710.2711.8314.43
CNRGSPDR S&P Ken20190913ETF14.386.907.597.65-0.69-0.75
CNSCohen & Stee20190913A26.0411.927.997.783.934.14
CNSLConsolidated20190913A22.9021.440.943.3620.5318.11
CNSTConstellatio20190913A509.60127.3099.50113.7527.8013.55
CNTYCentury Casi20190913A44.1731.2014.4916.4816.7114.72
CNXCNX Resource20190913A12.7212.435.235.327.217.12
CNXMCNX Midstrea20190913A23.6211.455.545.815.915.64
CNXNPC Connectio20190913A71.77109.8328.9729.4080.8680.43
CNXTVanEck Vecto20190913ETF16.8118.2419.3018.72-1.07-0.49
CNYAiShares MSCI20190913ETF21.3622.9721.7023.021.27-0.05
COGlobal Cord20190913A84.7054.6834.2136.4120.4818.27
COCPCocrystal Ph20190913A609.42411.19411.19411.190.000.00
CODACoda Octopus20190913A103.0547.8833.1734.8614.7013.02
CODICompass Dive20190913A27.2420.3413.8213.826.526.52
CODXCo-Diagnosti20190913A219.16142.82130.82128.2612.0014.56
COFCapital One20190913A3.585.741.552.024.193.71
COGCabot Oil &20190913A5.524.951.581.893.383.06
COHNCohen & Comp20190913A438.44319.84314.52313.155.326.69
COHRCoherent Inc20190913A23.5210.594.675.005.925.59
COHUCohu Inc20190913A22.8311.473.334.688.146.80
COKECoca-Cola Co20190913A57.7624.0217.0317.086.616.44
COLBColumbia Ban20190913A18.309.1416.4517.12-7.32-7.98
COLDAmericold Re20190913A4.532.911.000.791.912.12
COLLCollegium Ph20190913A45.2454.459.0110.4045.4444.05
COLMColumbia Spo20190913A16.478.331.422.886.905.45
COMDirexion Aus20190913ETF19.946.826.026.180.800.64
COMBGraniteShare20190913ETF21.3125.3619.2025.356.160.01
COMMCommScope Ho20190913A10.069.191.492.397.706.81
COMTiShares Comm20190913ETF16.3910.367.377.652.982.70
CONECyrusOne Inc20190913A13.704.681.442.673.242.01
CONNConn's Inc.20190913A18.9620.021.221.2818.8018.75
COOThe Cooper C20190913A13.294.461.431.773.032.69
COOPMr. Cooper G20190913A14.9011.48-4.68-5.1516.1616.66
COPConocoPhilli20190913A2.323.921.361.422.572.51
COPXGlobal X Cop20190913ETF24.3536.654.219.2632.4427.40
CORCoresite Rea20190913A16.106.633.964.402.672.23
CORECore Mark Ho20190913A25.3912.443.424.279.028.16
CORPPIMCO Invest20190913ETF9.383.422.263.331.160.09
CORRCorEnergy In20190913A27.7412.336.186.366.155.97
CORTCorcept Ther20190913A18.2016.396.266.6510.139.73
CORVCorrevio Pha20190913A111.1693.7770.1374.9623.8918.94
COSTCostco Whole20190913A3.282.121.451.270.680.85
COTYCOTY INC20190913A9.628.082.332.695.745.38
COUPCoupa Softwa20190913A10.599.262.063.167.196.10
COWiPath Series20190913ETN37.6621.1319.8120.711.320.42
COWNCowen Inc. C20190913A30.4013.525.946.637.586.89
COWZPacer US Cas20190913ETF6.888.057.057.101.000.95
CPCanadian Pac20190913A5.533.541.491.222.052.32
CPACopa Holding20190913A20.569.794.975.384.824.41
CPAAConyers Park20190913A553.96450.97450.97450.970.000.00
CPAHCounterpath20190913A219.39209.02214.02187.69-5.0021.33
CPBCampbell Sou20190913A3.6816.1412.4312.353.743.84
CPECallon Petro20190913A23.3119.487.229.9712.279.52
CPFCentral Paci20190913A14.556.742.743.114.013.64
CPGCRESCENT POI20190913A23.7722.315.417.1416.9015.17
CPHCCanterbury P20190913A390.25171.29161.56175.419.73-4.12
CPHIChina Pharma20190913A77.1171.1766.0066.315.174.85
CPICPI Inflatio20190913ETF17.157.617.617.610.000.00
CPIXCumberland P20190913A79.6075.7571.1971.904.563.85
CPKChesapeake U20190913A35.1319.088.6010.4210.478.66
CPLGCorePoint Lo20190913A37.0321.459.230.2112.2121.24
CPLPCapital Prod20190913A34.0320.078.408.8211.6711.25
CPRICapri Holdin20190913A6.1910.701.241.729.468.99
CPRTCopart Inc20190913A5.047.676.086.121.601.55
CPRXCatalyst Pha20190913A16.8214.792.253.9212.5410.88
CPSCooper-Stand20190913A40.1822.17-3.97-2.0026.1424.17
CPSHCPS Technolo20190913A576.44384.06384.06384.060.000.00
CPSIComputer Pro20190913A25.4112.041.933.0210.119.02
CPSSConsumer Por20190913A149.4679.1274.9475.584.173.54
CPSTCapstone Tur20190913A48.6057.6813.7213.3843.9644.30
CPTCamden Prope20190913A8.633.941.372.252.571.70
CPTACapitala Fin20190913A24.3126.9018.6923.298.223.61
CQPCheniere Ene20190913A19.098.741.913.186.835.55
CQQQInvesco Chin20190913ETF16.4310.206.436.463.773.74
CRCrane Compan20190913A15.127.193.262.903.944.29
CRAICRA Internat20190913A50.3012.773.754.759.028.01
CRAKVanEck Vecto20190913ETF51.0521.3111.3313.579.987.74
CRBNiShares MSCI20190913ETF8.2514.3414.3414.340.000.00
CRBPCorbus Pharm20190913A23.0017.371.381.8915.9915.48
CRCCalifornia R20190913A15.8511.702.092.349.629.37
CRDACrawford & C20190913A33.1220.7220.1120.870.60-0.15
CRDBCrawford & C20190913A78.0645.5524.8825.2620.6720.29
CREECree Inc20190913A5.647.001.104.765.912.26
CREGChina Recycl20190913A254.94143.72100.09108.0643.6235.66
CREXCREATIVE REA20190913A996.23752.76620.55620.37132.21132.39
CRHMCRH Medical20190913A92.0547.7312.8238.2534.929.49
CRICarter's Inc20190913A12.6914.1910.4110.603.783.59
CRISCuris Inc20190913A121.1778.9037.6842.6441.2236.26
CRKComstock Res20190913A31.6718.999.929.419.079.58
CRLCharles Rive20190913A11.064.120.791.003.333.12
CRMsalesforce.c20190913A3.272.252.211.300.050.95
CRMDCorMedix Inc20190913A64.7942.3129.6730.6812.6411.63
CRMTAmerica's Ca20190913A52.0221.428.1710.5913.2510.83
CRNTCeragon Netw20190913A60.2036.6019.2925.9817.3210.63
CRNXCrinetics Ph20190913A212.9477.0432.4650.1444.5826.90
CRONCronos Group20190913A10.1310.692.782.387.918.31
CROPIQ Global Ag20190913ETF9.8223.8923.8923.890.000.00
CROXCrocs, Inc.20190913A7.855.951.041.344.904.60
CRSCarpenter Te20190913A22.9313.384.265.099.128.29
CRSACrescent Acq20190913A87.0256.1080.5280.52-24.42-24.42
CRSPCRISPR Thera20190913A34.5417.798.588.069.219.73
CRTCross Timber20190913A63.9359.2140.1442.7319.0816.48
CRTXCortexyme, I20190913A149.6884.2253.0841.8931.1342.33
CRUSCirrus Logic20190913A10.647.791.922.065.875.73
CRVLCorvel Corp20190913A42.7419.3513.2914.366.074.99
CRVSCorvus Pharm20190913A106.1376.4243.4649.7132.9626.71
CRWDCrowdStrike20190913A16.5016.1411.3412.244.803.91
CRWSCrown Crafts20190913A139.36113.9596.7497.3417.2116.61
CRYCryoLife, In20190913A17.2114.042.356.4911.697.55
CSAVictoryShare20190913ETF19.5910.124.874.145.255.98
CSBVictoryShare20190913ETF23.3812.7213.4214.25-0.70-1.53
CSBRChampions On20190913A234.97141.10131.17131.209.939.89
CSCOCisco System20190913A2.032.841.071.951.770.88
CSDInvesco S&P20190913ETF8.0115.2315.1315.070.100.16
CSFVictoryShare20190913ETF11.8314.904.825.0910.079.81
CSFLCenterState20190913A9.137.874.156.363.711.50
CSGPCoStar Group20190913A23.298.162.032.285.915.65
CSGSCSG Systems20190913A19.648.423.483.694.944.73
CSIICardiovascul20190913A24.2619.23-1.18-0.7820.4220.02
CSIQCanadian Sol20190913A17.769.131.652.367.476.77
CSLCarlisle Com20190913A10.824.28-0.29-0.024.574.31
CSLTCASTLIGHT HE20190913A65.7656.6547.1349.179.527.47
CSMProShares La20190913ETF6.545.774.785.610.980.16
CSMLIQ Chaikin U20190913ETF16.415.542.972.192.563.34
CSODCornerstone20190913A12.095.344.203.221.142.12
CSPICSP Inc.20190913A335.62223.63211.81211.8111.8211.82
CSQCalamos Stra20190913A15.6110.516.147.004.373.51
CSSEChicken Soup20190913A324.57200.92154.14154.5346.7946.39
CSTECaesarstone20190913A33.5327.7813.9012.5713.8915.21
CSTLCastle Biosc20190913A160.6981.7271.6373.1410.098.58
CSTMConstellium20190913A11.4215.53-0.78-0.6716.3116.20
CSTRCapStar Fina20190913A18.9411.454.595.266.866.19
CSUCapital Seni20190913A65.3233.4717.4414.8216.0318.65
CSVCarriage Ser20190913A41.6018.783.734.0415.0414.74
CSWCCapital Sout20190913A43.7461.2425.8426.4935.3934.75
CSWICSW Industri20190913A51.9317.1211.4412.935.684.19
CSXCSX Corporat20190913A2.212.060.301.621.760.44
CTASCintas Corp20190913A8.834.572.302.802.271.77
CTBCooper Tire20190913A21.899.184.094.355.094.84
CTBICommunity Tr20190913A51.3323.7517.4017.976.355.78
CTEKCynergisTek,20190913A107.92134.23118.15123.1416.0711.09
CTGComputer Tas20190913A100.4799.6774.8274.2524.8525.41
CTHRCharles & Co20190913A177.22121.09109.98109.9811.1111.10
CTIBYunhong CTI20190913A886.72803.50-322.92-322.921126.421126.42
CTICCTI BioPharm20190913A115.46170.41163.56167.306.853.10
CTLCenturyLink,20190913A7.7718.3412.1413.146.225.22
CTLTCATALENT, IN20190913A9.334.78-0.38-0.185.164.95
CTMXCytomX Thera20190913A38.9328.839.9012.5118.9216.31
CTOConsolidated20190913A57.6224.7722.5824.392.190.39
CTRAContura Ener20190913A58.7421.6812.1813.039.508.65
CTRCCentric Bran20190913A377.94163.27130.89133.5332.3829.74
CTRECARTRUST REI20190913A9.8828.7123.3924.215.334.57
CTRMCastor Marit20190913A104.6878.3660.2961.1318.0717.23
CTRNCiti Trends,20190913A60.0232.625.517.8727.1124.75
CTSCTS Corporat20190913A34.6210.73-3.38-3.0314.1113.76
CTSHCognizant Te20190913A2.473.63-0.360.383.993.26
CTSOCytosorbents20190913A55.3063.0344.9638.5618.0724.47
CTTCATCHMARK TI20190913A24.8218.2611.7512.766.515.50
CTVACorteva, Inc20190913A4.126.118.0210.39-1.91-4.27
CTXRCitius Pharm20190913A155.47208.1055.4649.27152.63158.83
CTXSCitrix Syste20190913A3.674.180.630.923.563.26
CUBCubic Corpor20190913A17.336.421.722.564.713.86
CUBAHerzfeld Car20190913A76.1332.345.565.9326.7826.42
CUBECubeSmart20190913A3.715.520.000.795.534.74
CUBICUSTOMERS BA20190913A23.7321.6928.1925.82-6.50-4.14
CUECue Biopharm20190913A123.91130.64116.49117.3314.1513.31
CUICUI Global,20190913A258.39168.8574.9691.3693.8977.49
CULPCulp, Inc.20190913A275.4264.8597.3493.21-32.49-28.36
CUOContinental20190913A901.58637.45413.99413.99223.47223.47
CUREDirexion Dai20190913ETF9.3010.2110.116.230.103.97
CUROCURO Group H20190913A32.8520.21-1.731.2421.9518.98
CUTInvesco MSCI20190913ETF17.1911.568.469.713.111.85
CUTRCutera, Inc.20190913A72.3439.1123.3825.0115.7314.11
CUZCousins Prop20190913A8.053.930.531.223.402.71
CVACovanta Hold20190913A11.998.924.505.274.423.64
CVBFCVB Financia20190913A5.8612.190.591.1611.6011.05
CVCOCavco Indust20190913A46.4417.0210.8612.466.154.56
CVCYCentral Vall20190913A74.4328.9714.5318.3914.4310.57
CVECenovus Ener20190913A10.809.151.101.838.047.32
CVEOCIVEO CORPOR20190913A114.49128.2559.9062.6068.3965.69
CVETCovetrus, In20190913A20.6023.8810.6811.7213.2012.16
CVGICommercial V20190913A35.2018.186.477.8311.7110.36
CVGWCalavo Growe20190913A32.9412.575.006.307.576.27
CVICVR ENERGY,20190913A9.526.303.233.563.072.74
CVIACovia Holdin20190913A81.9458.6736.7437.2921.9321.38
CVLTCommault Sys20190913A12.916.502.362.864.143.64
CVLYCodorus Vall20190913A207.66149.74148.47150.051.26-0.32
CVMCel-Sci Corp20190913A32.6022.2610.6510.8511.6011.41
CVNACarvana Co.20190913A13.0816.145.309.3010.846.84
CVRChicago Rive20190913A455.40248.56248.56248.560.000.00
CVSCVS HEALTH C20190913A2.211.871.531.620.350.25
CVTICovenant Tra20190913A48.5916.569.875.576.6910.99
CVUCPI Aerostru20190913A78.1444.2844.3842.26-0.112.01
CVVCVD Equipmen20190913A561.05377.25373.86373.863.383.38
CVXChevron Corp20190913A2.032.351.331.151.021.20
CVYInvesco Zack20190913ETF18.8522.418.7814.0313.638.37
CWCurtiss-Wrig20190913A20.886.863.393.963.472.90
CWBSPDR Bloombe20190913ETF2.433.201.611.961.591.24
CWBCCommunity We20190913A138.8259.4457.9357.931.511.51
CWBRCohBar, Inc.20190913A589.58500.15513.84513.84-13.69-13.69
CWCOConsolidated20190913A45.27150.22137.61139.7612.6110.46
CWEBDirexion Dai20190913ETF23.5314.8614.1713.420.681.44
CWENClearway Ene20190913A11.188.233.154.845.083.39
CWENAClearway Ene20190913A15.7611.687.488.544.203.14
CWHCamping Worl20190913A28.5225.319.637.5915.6817.71
CWISPDR MSCI AC20190913ETF3.582.231.271.360.960.88
CWKCushman & Wa20190913A17.1010.203.374.386.845.87
CWSAdvisorShare20190913ETF40.9029.9826.5026.503.473.47
CWSTCasella Wast20190913A32.4820.614.666.8515.9513.75
CWTCalifornia W20190913A14.568.601.940.996.667.61
CXDCChina XD Pla20190913A384.10140.99139.48148.381.51-7.39
CXOCONCHO RESOU20190913A9.855.772.532.143.243.63
CXPCOLUMBIA PRO20190913A12.145.673.342.342.333.33
CXSEWisdomTree T20190913ETF20.506.776.896.77-0.120.00
CXWCoreCivic, I20190913A13.438.562.792.305.776.26
CYCypress Semi20190913A4.293.261.942.041.321.22
CYANCyanotech Co20190913A449.59257.68257.68257.680.000.00
CYBWisdomTree20190913ETF45.2927.7527.7527.750.000.00
CYBECyberoptics20190913A115.5470.4659.2357.6111.2312.85
CYBRCyberArk Sof20190913A15.9813.663.769.229.914.45
CYCCCyclacel Pha20190913A271.78215.48138.87138.8376.6176.66
CYCNCyclerion Th20190913A153.9870.5326.1640.7244.3729.81
CYDChina Yuchai20190913A123.6260.2448.3352.6111.907.62
CYHCommunity He20190913A27.0038.1921.3522.0916.8416.10
CYRNCYREN Ltd.20190913A122.31118.8693.4793.4725.3925.39
CYRXCryoPort, In20190913A29.6918.025.117.2512.9210.77
CYTKCytokinetics20190913A24.2921.159.169.6411.9911.52
CZAInvesco Zack20190913ETF7.433.37-44.30-43.7947.6847.17
CZNCCitizens & N20190913A121.1557.5852.6552.294.935.29
CZRCaesars Ente20190913A8.468.515.535.682.972.83
CZWICitizens Com20190913A250.31188.37183.01184.225.364.15
CZZCosan Limite20190913A9.488.412.923.215.505.20
DDominion Ene20190913A2.365.563.884.191.681.38
DACDanaos Corpo20190913A269.21243.19241.04238.992.154.20
DAIOData I/O Cor20190913A206.74163.68128.80128.3634.8835.33
DAKTDaktronics I20190913A17.3817.452.513.8414.9513.61
DALDelta Air Li20190913A2.384.941.611.183.323.76
DALIFirst Trust20190913ETF15.4511.3714.2214.22-2.84-2.84
DALTAnfield Capi20190913ETF40.3736.8536.5136.100.340.75
DANDana Incorpo20190913A7.708.27-5.95-2.2014.2310.48
DARDARLING INGR20190913A10.364.902.433.692.471.23
DAREDare Bioscie20190913A259.61143.08-7.91-25.82150.99168.90
DAUDExchange-Tra20190913ETN277.55
DAXGlobal X Fun20190913ETF64.1339.3537.3739.351.980.00
DBDeutsche Ban20190913A11.7910.043.213.866.836.18
DBAWXtrackers MS20190913ETF19.476.826.826.820.000.00
DBDDiebold Nixd20190913A19.0716.329.7410.686.585.64
DBEFXtrackers MS20190913ETF3.092.591.701.720.890.87
DBEMXtrackers MS20190913ETF32.4530.6622.6927.547.973.12
DBEUXtrackers MS20190913ETF3.713.892.843.041.050.85
DBEZXtrackers MS20190913ETF14.728.708.708.700.000.00
DBGRXtrackers MS20190913ETF50.65
DBIDesigner Bra20190913A13.6510.290.130.8010.179.49
DBJPXtrackers MS20190913ETF4.732.161.241.780.920.38
DBLVAdvisorShare20190913ETF46.2823.4722.8922.920.580.55
DBMFiM DBi Manag20190913ETF21.5914.3314.2914.250.040.08
DBVTDBV Technolo20190913A35.4715.109.105.945.999.16
DBXDropbox, Inc20190913A5.367.25-0.240.117.497.15
DCARDropCar, Inc20190913A353.80201.45195.70196.025.755.43
DCHFExchange-Tra20190913ETN312.96
DCIDonaldson Co20190913A8.1310.29-0.65-0.8910.9311.20
DCODucommun Inc20190913A57.7118.5713.8915.394.693.19
DCOMDime Communi20190913A28.0324.5411.0212.3913.5212.15
DCPDCP Midstrea20190913A11.155.46-0.501.345.954.12
DCPHDeciphera Ph20190913A36.7326.27-1.872.9228.1423.35
DDDuPont de Ne20190913A4.773.242.182.051.061.19
DDD3D Systems C20190913A12.2615.04-1.627.0716.708.02
DDGProshares Sh20190913ETF22.99
DDIVFirst Trust20190913ETF9.2813.019.349.423.673.59
DDLSWisdomTree D20190913ETF7.5712.481.479.1911.003.29
DDMProShares Ul20190913ETF2.111.690.460.081.221.61
DDSDillards Inc20190913A29.1715.849.009.776.846.07
DDWMWisdomTree D20190913ETF34.1819.0430.2430.25-11.21-11.21
DEDeere & Comp20190913A5.003.141.101.212.041.94
DEAEasterly Gov20190913A5.5518.570.681.0117.9017.63
DEACDiamond Eagl20190913A91.32
DECKDeckers Outd20190913A14.869.725.746.223.983.50
DEEFXtrackers FT20190913ETF14.2415.538.2215.337.310.20
DEFInvesco Defe20190913ETF6.8810.359.548.770.821.58
DEFAiShares Adap20190913ETF55.7449.7149.7149.710.000.00
DEIDouglas Emme20190913A9.185.931.552.094.393.85
DELLDell Technol20190913A10.336.592.282.704.323.89
DEMWisdomTree E20190913ETF8.166.956.816.890.130.05
DENNDENNY'S CORP20190913A10.3019.301.142.2218.1617.08
DESWisdomTree U20190913ETF6.029.232.052.237.187.00
DESPDespegar.com20190913A26.1819.325.9915.3913.333.93
DEURExchange-Tra20190913ETN308.4249.27-35.95-31.5485.2380.81
DEUSXtrackers Ru20190913ETF14.835.494.925.050.570.44
DEWWisdomTree G20190913ETF11.9515.8713.8313.672.052.20
DFEWisdomTree E20190913ETF8.324.494.563.43-0.081.05
DFENDirexion Dai20190913ETF16.4119.5813.5912.615.996.97
DFFNDIFFUSION PH20190913A280.17167.61147.15138.7720.4728.84
DFINDonnelley Fi20190913A23.6516.2712.2613.664.022.61
DFJWisdomTree J20190913ETF14.678.847.528.281.320.57
DFNDReality Shar20190913ETF19.6911.4311.4311.430.000.00
DFNLDavis Select20190913ETF45.3711.50-4.154.0715.657.43
DFSDiscover Fin20190913A4.313.271.952.301.320.97
DFVLiPath US Tre20190913ETF64.88
DFVSiPath US Tre20190913ETF74.63
DGDollar Gener20190913A3.622.772.591.610.181.16
DGAZVelocityShar20190913ETN20.8312.864.996.067.876.80
DGBPExchange-Tra20190913ETN331.47170.16170.16170.160.000.00
DGICADonegal Grou20190913A84.2637.2324.1828.2913.058.94
DGICBDonegal Grou20190913A1340.74130.24130.24130.240.000.00
DGIIDigi Interna20190913A32.7244.662.904.8241.7639.84
DGLDVelocityShar20190913ETF5.163.970.891.053.092.92
DGLYDigital Ally20190913A135.7587.8541.4038.2546.4549.60
DGPDB Gold Doub20190913ETN52.3548.9445.0946.623.852.33
DGREWisdomTree T20190913ETF17.3516.2115.0815.041.121.16
DGROiShares Core20190913ETF2.541.862.252.53-0.39-0.67
DGRSWisdomTree T20190913ETF15.205.745.825.64-0.080.10
DGRWWisdomTree T20190913ETF3.004.293.874.070.420.22
DGSWisdomTree E20190913ETF7.235.314.804.890.510.42
DGTSPDR Global20190913ETF23.3434.504.571.2129.9333.30
DGXQuest Diagno20190913A5.572.791.201.451.591.33
DGZDB Gold Shor20190913ETN86.7935.9235.6535.920.270.00
DHID.R. Horton20190913A3.214.720.090.464.634.28
DHILDiamond Hill20190913A130.3858.1943.4345.1114.7513.07
DHRDanaher Corp20190913A3.501.500.320.461.181.04
DHSWisdomTree U20190913ETF5.963.713.193.450.530.26
DHTDHT HOLDINGS20190913A16.8513.515.916.647.606.86
DHXDHI Group, I20190913A41.5321.740.411.8121.3219.92
DIASPDR Dow Jon20190913ETF0.770.650.260.180.390.47
DIALColumbia Div20190913ETF11.2410.379.319.301.061.06
DIGProShares Ul20190913ETF6.076.713.723.812.992.90
DIMWisdomTree I20190913ETF11.8112.809.9713.112.84-0.31
DINDine Brands20190913A18.988.062.693.025.375.04
DINTDavis Select20190913ETF15.9412.7110.7810.821.941.89
DIODDiodes Inc20190913A17.978.445.244.953.203.49
DISThe Walt Dis20190913A1.741.190.650.270.540.92
DISCADiscovery, I20190913A4.228.153.644.914.533.25
DISCBDiscovery, I20190913A
DISCKDiscovery, I20190913A4.115.901.812.634.103.28
DISHDISH Network20190913A4.165.360.740.484.634.89
DITAMCON Distri20190913A472.30462.73462.73462.730.000.00
DIVGlobal X Sup20190913ETF9.287.486.947.050.540.44
DIVAAGFiQ Hedged20190913ETF43.1915.6318.1720.97-2.54-5.34
DIVBiShares U.S.20190913ETF8.365.845.475.470.370.37
DIVCC-Tracks Exc20190913ETN111.05
DIVOAmplify CWP20190913ETF36.8527.3827.1627.560.22-0.18
DIVYReality Shar20190913ETF133.0449.9149.3849.380.520.52
DJCIETRACS Linke20190913ETN27.5414.586.447.098.147.49
DJDInvesco Dow20190913ETF13.6810.1511.189.72-1.030.43
DJPiPath Bloomb20190913ETN4.583.862.923.440.940.43
DJPYExchange-Tra20190913ETN1336.98
DKDelek US Hol20190913A12.4210.272.212.718.067.55
DKLDELEK LOGIST20190913A101.2034.7630.4028.724.366.04
DKSDick's Sport20190913A7.216.332.032.534.303.80
DLADelta Appare20190913A191.03101.4178.9673.7322.4527.68
DLBDolby Labora20190913A8.854.994.834.680.170.31
DLBRVelocityShar20190913ETN237.2787.0688.5091.30-1.44-4.24
DLHCDLH Holdings20190913A283.44103.9651.0251.3052.9452.65
DLNWisdomTree U20190913ETF2.451.550.17-0.361.371.90
DLNGDYNAGAS LNG20190913A113.60210.10191.35191.3518.7518.75
DLPHDelphi Techn20190913A17.9513.244.266.638.996.61
DLPNDolphin Ente20190913A638.181001.841044.26970.15-42.4231.68
DLRDigital Real20190913A5.842.241.201.151.041.10
DLSWisdomTree I20190913ETF8.1710.8010.6110.540.200.27
DLTHDuluth Holdi20190913A19.2114.823.712.5111.1112.32
DLTRDollar Tree20190913A4.032.98-0.39-0.163.363.13
DLXDeluxe Corpo20190913A13.6011.663.966.007.705.65
DMACDiaMedica Th20190913A291.80183.51155.20153.8228.3129.69
DMLPDorchester M20190913A84.5648.3836.8737.7911.5210.59
DMPIDelMar Pharm20190913A141.63121.9565.9967.0155.9554.94
DMRCDigimarc Cor20190913A54.1726.116.7610.7919.3515.33
DMREDeltaShares20190913ETF60.00
DMRLDeltaShares20190913ETF44.3622.1613.2013.408.968.76
DMRMDeltaShares20190913ETF133.0563.1851.43235.6111.75-172.43
DMRSDeltaShares20190913ETF50.90122.1623.4522.5098.7199.65
DMTKDermTech, In20190913A249.29158.10159.06140.63-0.9617.47
DNJRGolden Bull20190913A339.31296.24272.08273.3724.1622.87
DNKNDunkin' Bran20190913A8.226.051.321.504.734.55
DNLWisdomTree G20190913ETF16.457.617.878.18-0.26-0.57
DNLIDenali Thera20190913A48.1325.878.089.3817.7916.49
DNNDenison Mine20190913A31.4091.5866.1867.4025.4024.19
DNOWNOW INC.20190913A12.4036.340.730.8835.6335.56
DNRDenbury Reso20190913A79.2766.9242.8943.6024.0323.32
DODiamond Offs20190913A13.7815.166.226.518.948.65
DOCPHYSICIANS R20190913A6.036.964.074.492.892.47
DOCUDocuSign, In20190913A7.567.161.792.515.374.65
DOGProShares Sh20190913ETF1.921.930.900.991.030.94
DOGSArrow Dogs o20190913ETF247.73298.30298.30298.300.000.00
DOGZDogness (Int20190913A110.6971.93-20.80-20.7692.7292.69
DOLWisdomTree I20190913ETF5.875.484.694.840.790.64
DOMODomo, Inc. C20190913A27.9820.245.785.9314.4614.30
DONWisdomTree U20190913ETF3.439.769.608.330.161.53
DOOWisdomTree i20190913ETF10.195.36-5.39-5.3910.7510.75
DOOOBRP Inc. Com20190913A21.4314.038.8110.185.223.85
DOORMASONITE INT20190913A28.5813.324.445.488.887.84
DORMDorman Produ20190913A29.6316.418.9812.137.434.29
DOVDover Corpor20190913A5.062.55-0.110.172.672.39
DOWDow Inc.20190913A4.235.925.125.510.800.42
DOXAmdocs Limit20190913A4.522.22-0.390.212.602.01
DPHCDiamondPeak20190913A101.52101.32101.32101.320.000.00
DPSTDirexion Dai20190913ETF25.0925.2123.5023.971.711.25
DPWDPW Holdings20190913A132.39168.35144.32137.9924.0330.36
DPZDomino's Piz20190913A9.514.021.141.462.882.56
DREDuke Realty20190913A3.224.130.631.373.512.77
DRHDiamondRock20190913A10.1921.0316.6817.054.364.09
DRIDarden Resta20190913A5.553.721.061.152.672.57
DRIODarioHealth20190913A885.95721.54718.21718.343.333.20
DRIPDirexion Dai20190913ETF24.4118.161.107.5717.0610.59
DRIVGlobal X Aut20190913ETF37.4333.6326.7527.386.886.25
DRNDirexion Dai20190913ETF70.0545.4050.7962.29-5.39-16.89
DRNADicerna Phar20190913A32.8034.347.008.3027.3426.05
DRQDril-Quip, I20190913A31.5918.045.816.6812.2311.37
DRRMarket Vecto20190913ETN
DRRXDurect Corp20190913A80.9558.6928.6129.1830.0829.50
DRSKAptus Define20190913ETF29.1120.8720.6921.050.18-0.18
DRVDirexion Dai20190913ETF41.8521.3613.2913.448.077.92
DRWWisdomTree G20190913ETF13.408.158.158.150.000.00
DSDrive Shack20190913A42.8036.3117.9323.7618.3812.55
DSEDuff & Phelp20190913A28.1436.5836.3538.810.24-2.22
DSGXDescartes Sy20190913A15.638.661.101.907.566.76
DSIiShares MSCI20190913ETF3.532.231.471.960.760.27
DSKEDaseke, Inc.20190913A49.1134.1710.1511.7324.0122.43
DSLVVelocityShar20190913ETF11.207.012.493.104.513.91
DSPGDSP Group In20190913A33.2632.011.973.4330.0528.58
DSSDocument Sec20190913A63.01114.8856.8656.9258.0257.96
DSSIDiamond S Sh20190913A72.1737.4417.7825.6019.6511.84
DSTLDistillate U20190913ETF13.2235.5734.4434.441.131.13
DSWLDeswell Indu20190913A695.31405.79370.37370.3735.4235.42
DSXDiana Shippi20190913A37.2623.2718.5218.604.764.68
DTDynatrace, I20190913A29.0315.2111.4613.133.752.08
DTDWisdomTree U20190913ETF6.412.082.142.15-0.06-0.07
DTEDTE Energy C20190913A4.182.711.602.081.110.64
DTEADAVIDsTEA In20190913A114.1086.9361.3172.2325.6214.70
DTECALPS Disrupt20190913ETF18.206.936.996.93-0.070.00
DTHWisdomTree I20190913ETF11.988.467.848.060.630.40
DTILPrecision Bi20190913A153.1778.1737.9840.3040.1937.87
DTNWisdomTree U20190913ETF5.073.743.803.78-0.06-0.04
DTODB Crude Oil20190913ETN268.11246.78244.57244.752.212.02
DTSSDatasea Inc.20190913A609.00497.49498.27498.27-0.78-0.78
DTULiPath US Tre20190913ETF48.8127.7827.3412.790.4414.99
DTUSiPath US Tre20190913ETF83.95
DTYLiPath US Tre20190913ETF15.0545.3745.3745.370.000.00
DUGProShares Ul20190913ETF9.5715.184.330.7110.8514.47
DUKDuke Energy20190913A2.442.501.241.421.251.08
DURAVanEck Vecto20190913ETF15.069.2314.6314.63-5.40-5.40
DUSADavis Select20190913ETF39.5522.1016.4020.785.701.33
DUSLDirexion Dai20190913ETF25.9815.3325.6320.43-10.29-5.09
DUSTDirexion Dai20190913ETF12.0410.914.725.656.195.25
DVADaVita Inc.20190913A3.742.560.460.662.101.90
DVAXDynavax Tech20190913A25.2919.431.854.0717.5815.37
DVDDover Motors20190913A133.56144.17137.23137.236.946.94
DVLUFirst Trust20190913ETF15.4120.2610.7910.799.479.47
DVNDevon Energy20190913A4.394.34-0.68-0.655.024.98
DVOLFirst Trust20190913ETF17.0587.1586.8086.810.360.35
DVPDeep Value E20190913ETF12.098.135.396.372.741.76
DVYiShares Sele20190913ETF2.5411.3111.2011.220.110.09
DVYAiShares Asia20190913ETF34.4721.7721.7721.770.000.00
DVYEiShares Emer20190913ETF19.9812.8812.5012.620.380.26
DWASInvesco DWA20190913ETF6.214.332.702.291.632.04
DWATArrow Invest20190913ETF159.09255.95255.95255.950.000.00
DWCRArrow DWA Co20190913ETF323.99
DWFISPDR Dorsey20190913ETF17.2329.7129.6229.620.090.09
DWLDDavis Select20190913ETF20.5611.9611.7311.730.230.23
DWMWisdomTree I20190913ETF7.253.523.373.370.150.15
DWMCAdvisorShare20190913ETF183.2889.6389.6389.630.000.00
DWMFWisdomTree I20190913ETF36.9711.6914.0114.01-2.31-2.31
DWPPFirst Trust20190913ETF26.5925.6921.8025.823.89-0.13
DWSHAdvisorShare20190913ETF47.0218.79-28.0113.7846.805.01
DWSNDawson Geoph20190913A200.8979.7528.9935.9350.7643.82
DWXSPDR S&P Int20190913ETF7.016.336.276.480.06-0.15
DXDynex Capita20190913A14.099.403.614.135.795.26
DXCDXC Technolo20190913A4.955.743.762.581.983.16
DXCMDexCom, Inc.20190913A14.896.592.173.574.423.03
DXDProShares Ul20190913ETF3.993.760.971.852.791.90
DXGEWisdomTree G20190913ETF39.8947.67-3.76-3.7651.4251.42
DXJWisdomTree J20190913ETF1.991.670.560.741.110.92
DXJSWisdomTree J20190913ETF52.9323.8820.8521.093.032.79
DXLGDestination20190913A161.68117.68102.81104.3014.8713.38
DXPEDXP Enterpri20190913A71.2532.2016.8620.7015.3511.51
DXYNDixie Group20190913A357.41340.25144.95160.36195.30179.89
DYDycom Indust20190913A27.4614.549.2010.005.344.53
DYAIDyadic Inter20190913A233.1673.8283.0073.12-9.180.70
DYLSWisdomTree D20190913ETF16.2512.9213.6512.97-0.73-0.04
DYNFBlackRock U.20190913ETF16.209.608.548.731.070.87
DYNTDynatronics20190913A622.11435.41435.19435.190.220.22
DZKDirexion Dai20190913ETF27.5913.396.2012.077.191.32
DZSIDASAN Zhone20190913A68.0535.1115.6416.7919.4718.32
DZZDB Gold Doub20190913ETN96.9964.4864.2264.180.260.30
EAElectronic A20190913A4.323.751.421.892.341.86
EAFGrafTech Int20190913A8.957.980.440.847.547.14
EAGGiShares ESG20190913ETF8.124.314.314.360.00-0.05
EARNELLINGTON RE20190913A24.8518.298.2710.7410.027.55
EARSAuris Medica20190913A56.9066.6046.7953.3619.8113.25
EASGXtrackers MS20190913ETF30.6920.0423.1723.17-3.12-3.12
EASIAmplify EASI20190913ETF23.722.88-11.89-11.8914.7714.77
EASTEASTSIDE DIS20190913A156.08110.37107.36102.923.017.45
EATBrinker Inte20190913A10.737.643.044.054.603.59
EBEventbrite,20190913A20.1119.284.2412.0015.057.28
EBAYeBay Inc20190913A2.542.390.200.592.191.80
EBFEnnis, Inc.20190913A23.9617.25-12.13-10.0829.3827.33
EBIXEbix Inc20190913A26.8119.966.148.4113.8211.55
EBIZGlobal X E-c20190913ETF30.8014.3114.3213.92-0.010.38
EBMTEagle Bancor20190913A303.52150.51148.91148.911.601.60
EBNDSPDR Bloombe20190913ETF20.259.507.574.011.945.49
EBSEmergent Bio20190913A19.9711.075.926.255.164.82
EBSBMeridian Ban20190913A20.0214.939.8410.155.094.79
EBTCEnterprise B20190913A319.87112.2586.54100.7925.7211.47
ECHiShares MSCI20190913ETF7.3213.2512.5513.800.70-0.55
ECHOEcho Global20190913A21.9016.704.416.3312.2910.38
ECLEcolab, Inc.20190913A4.872.290.820.871.471.43
ECLNFirst Trust20190913ETF18.1730.4732.2632.54-1.80-2.08
ECNSiShares MSCI20190913ETF45.9918.6428.9321.34-10.29-2.70
ECOLUS Ecology,20190913A37.5017.4011.6812.205.725.20
ECOMCHANNELADVIS20190913A29.8222.6710.5510.6712.1212.00
ECONColumbia Eme20190913ETF11.058.667.827.920.830.74
ECORelectroCore,20190913A137.7675.2138.7441.2336.4733.98
ECOWPacer Emergi20190913ETF56.2588.7388.7388.730.000.00
ECPGEncore Capit20190913A15.8113.750.991.7212.7612.03
ECTECA Marcellu20190913A181.73103.6882.6088.1521.0815.53
EDConsolidated20190913A3.064.002.842.941.161.06
EDCDirexion Dai20190913ETF5.422.991.861.791.131.19
EDENiShares MSCI20190913ETF18.2514.9413.5814.391.370.55
EDITEditas Medic20190913A20.7713.773.434.0210.349.75
EDIVSPDR S&P Eme20190913ETF17.9019.2418.8118.910.430.33
EDNTEdison Natio20190913A407.62385.02314.60325.7370.4359.30
EDOGALPS Emergin20190913ETF42.8114.3914.3914.390.000.00
EDOWFirst Trust20190913ETF15.0710.6110.0310.360.580.25
EDRYEuroDry Ltd.20190913A602.97418.59407.56407.5611.0311.03
EDSAEdesa Biotec20190913A413.04205.3638.7964.58166.57140.78
EDUCEducational20190913A282.92187.9736.9239.31151.05148.65
EDVVanguard Wor20190913ETF6.945.153.363.311.791.84
EDZDirexion Dai20190913ETF4.683.041.171.111.871.93
EEEl Paso Elec20190913A4.742.210.190.692.021.52
EEFTEuronet Worl20190913A12.677.674.895.282.782.40
EEHELEMENTS Lin20190913ETN624.40
EELVInvesco S&P20190913ETF43.0727.3326.8826.910.440.41
EEMiShares MSCI20190913ETF2.372.691.421.571.271.13
EEMAiShares MSCI20190913ETF8.838.155.495.582.662.58
EEMDAAM S&P Emer20190913ETF104.65105.71105.71105.710.000.00
EEMOInvesco S&P20190913ETF78.3686.8286.7986.790.030.03
EEMSiShares MSCI20190913ETF20.8916.5212.7012.853.823.67
EEMViShares Edge20190913ETF3.482.712.582.580.130.12
EEMXSPDR MSCI Em20190913ETF43.393.243.243.240.000.00
EESWisdomTree U20190913ETF8.154.073.793.360.280.71
EETProShares Ul20190913ETF93.9584.7884.6784.780.110.00
EEVProShares Tr20190913ETF5.493.252.162.301.090.96
EEXEmerald Hold20190913A24.6415.5413.6612.621.872.92
EFAiShares MSCI20190913ETF1.523.282.722.830.570.45
EFADProShares MS20190913ETF6.06116.643.813.81112.83112.83
EFASGlobal X MSC20190913ETF42.776.966.426.510.540.45
EFAViShares Edge20190913ETF1.422.192.172.110.020.08
EFAXSPDR MSCI EA20190913ETF39.3321.4720.6221.470.850.01
EFCEllington Fi20190913A9.106.943.123.553.823.39
EFGiShares MSCI20190913ETF8.254.963.884.021.080.94
EFNLiShares MSCI20190913ETF42.1018.1518.1520.610.00-2.46
EFOProShares Ul20190913ETF107.6863.0663.0663.060.000.00
EFOIEnergy Focus20190913A215.33496.49396.84410.2599.6586.24
EFSCEnterprise F20190913A26.7512.006.618.035.393.97
EFUProShares Tr20190913ETF58.9940.2340.1440.230.090.00
EFViShares MSCI20190913ETF2.636.994.316.822.680.18
EFXEquifax, Inc20190913A8.798.022.131.995.896.03
EFZProShares Tr20190913ETF7.565.134.404.340.730.79
EGANeGain Corpor20190913A35.4022.709.0610.6913.6412.00
EGBNEagle Bancor20190913A21.969.42-1.91-1.0311.3310.46
EGHT8x8, Inc. Co20190913A14.728.677.186.281.492.39
EGLEEagle Bulk S20190913A32.1296.7983.5886.1013.6011.09
EGOEldorado Gol20190913A11.9610.890.781.6410.139.24
EGOVNIC Inc20190913A11.317.554.084.383.473.17
EGPEastGroup Pr20190913A13.175.091.491.623.603.47
EGPTVanEck Vecto20190913ETF120.4382.8869.6769.6813.2113.20
EGRXEagle Pharma20190913A53.5125.1814.2015.9910.989.19
EGYVaalco Energ20190913A68.7447.8723.9829.4223.8918.45
EHCEncompass He20190913A11.804.211.343.472.870.74
EHTHeHealth, Inc20190913A28.1716.867.897.878.968.99
EIDOiShares MSCI20190913ETF4.043.720.551.353.162.36
EIDXEidos Therap20190913A115.2352.7533.2334.7919.5217.95
EIGEmployers Ho20190913A27.8933.871.181.9332.6931.94
EIGIEndurance In20190913A30.8717.6917.3624.820.34-7.11
EIGREiger BioPha20190913A47.7335.0417.5919.3317.4415.70
EIRLiShares MSCI20190913ETF26.3513.904.505.259.408.65
EISiShares MSCI20190913ETF23.6512.959.7110.773.242.18
EIXEdison Inter20190913A4.403.800.710.783.093.02
EJULInnovator MS20190913ETF34.7326.0125.9926.010.020.00
EKARIdeanomics N20190913ETF67.3646.7146.7146.710.000.00
EKSOEkso Bionics20190913A126.97112.0278.0781.6333.9530.39
ELThe Estee La20190913A5.556.193.143.023.043.17
ELANElanco Anima20190913A12.286.292.794.613.501.68
ELDWisdomTree E20190913ETF46.8924.2917.2417.557.056.74
ELFe.l.f. Beaut20190913A21.6214.563.353.1411.2111.42
ELGXEndologix In20190913A59.7432.9418.5818.7614.3614.18
ELLOEllomay Capi20190913A352.17106.25106.25106.250.000.00
ELMDElectromed,20190913A170.9993.7880.6079.7113.1814.06
ELOXEloxx Pharma20190913A180.0994.2331.4239.2162.8155.02
ELSEquity Lifes20190913A9.775.250.931.184.324.07
ELSEElectro-Sens20190913A574.1589.74-385.58-385.58475.31475.31
ELTKEltek Ltd20190913A167.87106.4270.8973.1835.5333.24
ELVTElevate Cred20190913A59.8731.9218.0720.2213.8411.70
ELYCallaway Gol20190913A9.495.491.251.514.243.99
EMAGVanEck Vecto20190913ETF198.38
EMANeMagin Corpo20190913A437.14390.20347.38347.3942.8242.82
EMBiShares J.P.20190913ETF0.911.160.650.710.520.45
EMBHiShares Inte20190913ETF34.0120.7720.7720.770.000.00
EMCBWisdomTree E20190913ETF81.2539.3839.3839.380.000.00
EMCFEmclaire Fin20190913A486.08423.28403.76403.7619.5119.51
EMCGWisdomTree E20190913ETF57.1833.2432.4533.240.790.00
EMDVProShares MS20190913ETF36.9327.9624.3824.383.583.58
EMEEMCOR Group,20190913A12.378.014.664.403.353.61
EMFMGlobal X MSC20190913ETF23.0115.5310.8710.874.664.66
EMGFiShares Edge20190913ETF23.8713.746.036.107.717.64
EMHYiShares J.P.20190913ETF7.035.365.425.38-0.05-0.02
EMIFiShares Emer20190913ETF61.767.417.417.410.000.00
EMIHXtrackers Em20190913ETF106.6587.2787.2787.270.000.00
EMKREmcore Corp20190913A78.2067.2644.4646.2422.8021.02
EMLEastern Comp20190913A235.49129.93106.64112.8123.2817.12
EMLCVanEck Vecto20190913ETF3.094.143.463.780.680.36
EMLPFirst Trust20190913ETF4.4610.6610.1610.110.510.55
EMMFWisdomTree E20190913ETF43.2638.8015.0115.0123.7923.79
EMMSEmmis Commun20190913A222.87136.44135.44135.441.001.00
EMNEastman Chem20190913A6.7913.70-0.4711.3414.172.36
EMPEntergy Miss20190913A54.7432.8127.4728.395.344.43
EMQQEMQQ The Eme20190913ETF17.3710.678.748.721.931.95
EMREmerson Elec20190913A2.965.041.931.153.113.89
EMSGXtrackers MS20190913ETF18.3414.2514.2514.250.000.00
EMSHProShares Sh20190913ETF62.9530.4630.4630.460.000.00
EMTLSPDR DoubleL20190913ETF14.1120.5820.5820.580.000.00
EMTYProShares De20190913ETF6.4322.8920.2121.102.681.79
EMXEMX Royalty20190913A145.1869.3868.9169.070.470.30
EMXCiShares MSCI20190913ETF36.808.276.486.481.801.80
ENBEnbridge, In20190913A2.932.610.720.731.891.89
ENBLENABLE MIDST20190913A11.268.373.895.884.482.50
ENDPEndo Interna20190913A26.9421.798.4011.7713.3910.02
ENFRAlerian Ener20190913ETF42.2016.1116.0216.110.090.00
ENGENGlobal Cor20190913A402.95499.51499.15496.860.362.65
ENLCENLINK MIDST20190913A12.8711.594.064.897.556.72
ENLVEnlivex Ther20190913A351.47125.4444.9856.7080.4668.74
ENOBEnochian Bio20190913A61.8482.9528.5329.6454.4253.32
ENORiShares MSCI20190913ETF28.6116.7311.3411.695.395.04
ENPHEnphase Ener20190913A11.009.424.311.375.118.05
ENREnergizer Ho20190913A8.4410.671.631.989.038.68
ENSEnerSys, Inc20190913A17.068.56-2.90-2.2611.4610.82
ENSGThe Ensign G20190913A23.1136.327.469.7828.8526.54
ENSVEnservco Cor20190913A199.01148.86145.31139.893.548.96
ENTGlobal Eagle20190913A145.15109.3286.5578.2922.7731.02
ENTAEnanta Pharm20190913A54.3624.297.419.4716.8814.82
ENTGEntegris Inc20190913A7.633.581.611.911.971.67
ENTRERShares Ent20190913ETF28.5617.5020.2920.29-2.80-2.80
ENTXEntera Bio L20190913A1304.021070.301070.301070.300.000.00
ENVENVESTNET, I20190913A18.6010.053.414.946.645.11
ENVAEnova Intern20190913A29.5817.924.346.0813.5811.84
ENZEnzo Biochem20190913A77.5346.4921.9322.5724.5623.92
ENZLiShares Trus20190913ETF13.7812.218.929.873.282.34
EOGEOG Resource20190913A5.503.890.541.063.352.83
EOLSEvolus, Inc.20190913A60.9131.6310.4912.9821.1418.65
EPAMEPAM SYSTEMS20190913A13.256.861.922.554.954.31
EPAYBottomline T20190913A24.2513.077.307.745.775.32
EPCEdgewell Per20190913A13.305.031.021.044.013.99
EPDEnterprise P20190913A3.553.311.331.191.982.12
EPHEiShares MSCI20190913ETF10.136.534.454.922.071.61
EPIWisdomTree I20190913ETF4.273.411.742.461.670.95
EPIXESSA Pharma20190913A313.21156.48169.66169.66-13.18-13.18
EPMEvolution Pe20190913A54.5634.6117.4319.1617.1715.45
EPOLiShares MSCI20190913ETF5.195.122.852.932.282.20
EPPiShares MSCI20190913ETF2.222.020.800.911.231.12
EPREPR Properti20190913A7.653.09-0.980.614.072.48
EPRFInnovator S&20190913ETF25.6524.5223.1225.261.40-0.74
EPRTEssential Pr20190913A10.6311.776.477.965.303.81
EPSWisdomTree U20190913ETF9.9110.379.539.360.841.01
EPSNEpsilon Ener20190913A865.31705.84693.63693.6312.2112.21
EPUiShares MSCI20190913ETF12.379.862.943.906.915.95
EPVProShares Ul20190913ETF27.6216.0417.2015.72-1.160.32
EPZMEpizyme, Inc20190913A29.5516.2513.3714.632.881.69
EQEquillium, I20190913A468.58324.93228.19219.9296.73105.01
EQALInvesco Russ20190913ETF7.266.244.203.522.042.73
EQBKEquity Bancs20190913A51.2523.749.3513.5014.3910.25
EQCEquity Commo20190913A6.612.951.561.591.401.36
EQHEquitable Ho20190913A5.173.95-0.45-0.424.394.37
EQIXEquinix, Inc20190913A11.745.190.861.164.334.03
EQLALPS Equal S20190913ETF8.6928.2930.2627.74-1.970.56
EQMEQM Midstrea20190913A11.7615.699.1010.296.605.41
EQREquity Resid20190913A3.672.060.560.861.501.20
EQRRProShares Eq20190913ETF13.5918.17-11.104.2729.2713.89
EQSEquus Total20190913A619.25360.96325.09325.0935.8835.88
EQTEQT CORP20190913A8.917.482.303.245.184.24
EQWLInvesco S&P20190913ETF18.3130.1017.1816.9912.9113.10
ERAERA GROUP IN20190913A67.2435.7112.8215.6722.8820.04
ERFEnerplus Cor20190913A13.8714.832.744.7612.1010.08
ERIEldorado Res20190913A15.0218.7512.0913.936.664.81
ERIEErie Indemni20190913A36.6514.596.006.478.468.13
ERIIEnergy Recov20190913A27.3625.9213.3312.8412.5913.08
ERMEquityCompas20190913ETF47.4029.8329.9229.92-0.09-0.09
EROSEROS INTERNA20190913A42.3943.1915.7617.1727.4326.03
ERSXERShares Non20190913ETF66.38
ERUSiShares MSCI20190913ETF5.043.493.012.980.480.52
ERXDirexion Dai20190913ETF6.036.272.681.423.604.85
ERYDirexion Dai20190913ETF6.349.415.161.984.267.44
ESEversource E20190913A3.275.29-0.574.245.871.05
ESBKElmira Savin20190913A211.87108.0993.1994.5114.9113.58
ESCAEscalade Inc20190913A275.10126.25125.33124.990.921.26
ESEESCO Technol20190913A35.8718.9611.4812.567.486.40
ESEAEuroseas Ltd20190913A399.96323.67296.14306.1627.5317.51
ESGFlexShares T20190913ETF4.443.983.313.360.680.63
ESGDiShares Trus20190913ETF5.663.893.503.670.380.22
ESGEiShares, Inc20190913ETF10.225.954.044.911.911.04
ESGGFlexShares S20190913ETF20.436.256.166.250.090.00
ESGNColumbia Sus20190913ETF104.59121.60117.67121.603.930.00
ESGREnstar Group20190913A32.1813.8310.0810.993.752.80
ESGSColumbia Sus20190913ETF38.3055.7258.6658.66-2.94-2.94
ESGUiShares Trus20190913ETF6.575.354.305.281.050.07
ESGVVanguard ESG20190913ETF7.792.312.052.050.260.27
ESIElement Solu20190913A10.1118.137.029.0411.159.16
ESLTElbit System20190913A82.3659.7155.1154.924.604.79
ESMLiShares ESG20190913ETF26.1221.6323.0223.04-1.39-1.41
ESNTEssent Group20190913A8.485.180.731.234.453.96
ESPEspey Mfg. &20190913A210.2353.5844.8444.848.748.74
ESPOVanEck Vecto20190913ETF16.4317.8817.5317.760.340.11
ESPREsperion The20190913A30.1217.147.517.819.639.33
ESQEsquire Fina20190913A136.0089.2055.7363.3133.4625.89
ESRTEMPIRE STATE20190913A7.255.461.752.133.713.33
ESSEssex Proper20190913A12.443.861.892.311.971.56
ESSAESSA Bancorp20190913A60.3650.1029.7930.8120.3119.29
ESTAEstablishmen20190913A97.7654.6915.7016.2538.9938.45
ESTCElastic N.V.20190913A16.2011.837.418.514.413.32
ESTEEarthstone E20190913A82.2143.3610.8218.8432.5424.52
ESXBCommunity Ba20190913A162.9773.6835.6547.2838.0326.39
ETEnergy Trans20190913A7.185.681.832.183.843.49
ETFCE*Trade Fina20190913A2.905.981.040.114.945.87
ETHEthan Allen20190913A14.578.142.113.076.035.07
ETHOETF Managers20190913ETF14.39103.4619.20-29.9484.26133.40
ETMEntercom Com20190913A26.0723.5611.3512.3012.2111.26
ETNEaton Corpor20190913A3.843.63-0.06-0.133.693.75
ETONEton Pharmac20190913A130.76113.43100.6598.7512.7814.68
ETREntergy Corp20190913A5.022.160.040.382.121.78
ETRNEquitrans Mi20190913A8.846.212.712.913.503.30
ETSYEtsy, Inc.20190913A6.235.722.913.622.812.10
ETTXEntasis Ther20190913A427.86193.03129.25166.4063.7826.63
EUDGWisdomTree E20190913ETF52.2833.2033.2033.200.000.00
EUDVProShares MS20190913ETF32.1614.4912.8612.851.621.64
EUFNiShares MSCI20190913ETF5.574.782.342.462.452.32
EUMProShares Tr20190913ETF5.404.491.001.533.492.96
EUMFWisdomTree E20190913ETF105.6756.5145.9356.5110.580.00
EUMViShares Edge20190913ETF16.3911.9311.8011.500.130.43
EURLDirexion Dai20190913ETF20.0713.3811.9411.931.441.45
EURNEURONAV NV20190913A11.8613.061.412.0711.6511.01
EURZXtrackers Eu20190913ETF18.922.410.601.541.820.87
EUSAiShares MSCI20190913ETF5.094.414.384.390.030.02
EUSCWisdomTree E20190913ETF11.886.987.056.98-0.080.00
EVEaton Vance20190913A8.377.463.483.653.973.81
EVAEnviva Partn20190913A45.5431.4122.3922.119.029.30
EVBGEverbridge,20190913A22.269.624.785.794.843.83
EVBNEvans Bancor20190913A132.6399.9394.1297.115.802.82
EVCEntravision20190913A37.8219.646.528.2113.1211.40
EVEREverQuote, I20190913A49.4328.5612.8413.7715.7114.79
EVFMEvofem Biosc20190913A141.7183.8825.1429.3258.7454.56
EVGNEVOGENE LTD.20190913A386.81235.02207.92207.9227.1027.10
EVHEvolent Heal20190913A15.8111.044.394.916.656.12
EVIEVI Industri20190913A137.8083.6263.6564.8819.9718.75
EVKEver-Glory I20190913A3076.92
EVLOEvelo Biosci20190913A315.11208.80152.69168.3856.1140.42
EVOKEvoke Pharma20190913A70.3856.6153.4453.933.162.67
EVOLEvolving Sys20190913A526.07320.22241.13242.1479.0978.08
EVOPEVO Payments20190913A23.9110.086.746.793.343.30
EVREvercore Inc20190913A10.895.403.223.132.182.27
EVRGEvergy, Inc.20190913A4.4712.481.5110.7710.971.71
EVRIEveri Holdin20190913A19.7013.6412.0911.281.542.36
EVSIEnvision Sol20190913A337.37184.7988.8894.7995.9290.00
EVTCEVERTEC, INC20190913A17.549.90-0.413.1410.316.76
EVXVanEck Vecto20190913ETF81.7150.1271.2971.29-21.16-21.16
EWEdwards Life20190913A7.163.180.811.242.371.93
EWAiShares MSCI20190913ETF4.446.155.505.580.660.57
EWBCEast-West Ba20190913A10.7313.295.034.298.269.01
EWCiShares MSCI20190913ETF3.502.641.071.611.571.03
EWCOInvesco Exch20190913ETF21.3212.8912.8912.890.000.00
EWDiShares MSCI20190913ETF3.323.381.331.762.051.62
EWGiShares MSCI20190913ETF3.633.351.511.471.841.88
EWGSiShares MSCI20190913ETF44.0319.4819.4819.480.000.00
EWHiShares MSCI20190913ETF4.143.342.082.131.261.20
EWIiShares MSCI20190913ETF3.572.641.561.851.080.80
EWJiShares MSCI20190913ETF1.761.430.630.800.800.64
EWJEiShares MSCI20190913ETF8.3636.480.000.0036.4836.48
EWJViShares MSCI20190913ETF8.621.851.851.850.000.00
EWKiShares MSCI20190913ETF18.6014.3512.4712.471.891.89
EWLiShares MSCI20190913ETF2.642.771.371.621.401.14
EWMiShares MSCI20190913ETF4.052.962.082.160.920.84
EWMCInvesco S&P20190913ETF11.797.605.346.682.270.92
EWNiShares MSCI20190913ETF3.322.970.240.702.732.28
EWOiShares MSCI20190913ETF17.6811.3811.5111.41-0.13-0.04
EWPiShares MSCI20190913ETF3.583.050.470.342.582.70
EWQiShares MSCI20190913ETF3.282.791.221.431.561.35
EWREInvesco S&P20190913ETF13.874.910.531.114.383.80
EWSiShares MSCI20190913ETF4.243.832.372.341.461.48
EWSCInvesco S&P20190913ETF28.9212.873.283.139.599.74
EWTiShares MSCI20190913ETF2.732.021.121.280.900.74
EWUiShares MSCI20190913ETF3.162.441.451.630.990.81
EWUSiShares MSCI20190913ETF90.5120.0019.6320.000.360.00
EWVProShares Tr20190913ETF44.0934.6531.2631.113.393.54
EWWiShares MSCI20190913ETF2.472.130.420.601.711.53
EWXSPDR S&P Eme20190913ETF13.728.307.986.360.321.94
EWYiShares MSCI20190913ETF1.741.440.540.540.900.90
EWZiShares MSCI20190913ETF2.342.651.051.061.611.59
EWZSiShares MSCI20190913ETF31.2919.1017.9317.871.171.23
EXASExact Scienc20190913A13.317.533.754.103.783.43
EXCExelon Corpo20190913A2.362.960.360.862.602.10
EXELExelixis Inc20190913A6.465.232.162.223.073.02
EXFOEXFO INC.20190913A371.40168.04139.04136.3129.0031.73
EXIiShares Glob20190913ETF14.3911.998.187.883.814.11
EXKEndeavour Si20190913A41.4133.9519.4420.1514.4913.77
EXLSExlService H20190913A32.5421.6010.0010.8311.6010.77
EXPEagle Materi20190913A13.055.042.042.553.012.49
EXPDExpeditors I20190913A4.767.821.702.126.115.70
EXPEExpedia Grou20190913A3.924.543.023.181.521.36
EXPIeXp World Ho20190913A59.5334.4716.0418.8918.4315.58
EXPOExponent Inc20190913A24.6417.6010.2711.507.336.10
EXPRExpress, Inc20190913A32.2622.568.2410.0114.3212.54
EXRExtra Space20190913A5.533.390.300.783.092.61
EXTNExterran Cor20190913A40.3925.353.565.6721.7919.68
EXTRExtreme Netw20190913A13.8410.103.193.036.917.07
EYENational Vis20190913A21.6326.836.226.8120.6020.01
EYEGEyegate Phar20190913A263.37163.16112.10109.5951.0653.57
EYENEyenovia, In20190913A247.03100.20-15.45-14.63115.65114.83
EYESSecond Sight20190913A148.2589.7560.9773.1028.7816.65
EYLDCambria Emer20190913ETF127.49412.34315.05315.0597.2997.29
EYPTEyePoint Pha20190913A76.8558.2728.1431.5030.1326.77
EZAiShares MSCI20190913ETF7.854.052.022.162.031.89
EZJProShares Ul20190913ETF46.0572.5923.6423.6448.9548.95
EZMWisdomTree U20190913ETF6.405.395.215.110.170.28
EZPWEzcorp Inc20190913A19.5213.987.178.126.815.86
EZUiShare MSCI20190913ETF2.533.002.102.310.910.71
FFord Motor C20190913A10.538.372.002.206.376.18
FAARFirst Trust20190913ETF34.8715.0015.3915.00-0.380.00
FABFirst Trust20190913ETF13.998.099.188.50-1.09-0.41
FADFirst Trust20190913ETF20.256.967.147.09-0.18-0.13
FAFFirst Americ20190913A6.443.620.391.443.232.18
FALNiShares Fall20190913ETF24.9316.5113.3615.893.140.61
FAMIFarmmi, Inc.20190913A761.21358.42255.86255.08102.56103.34
FANFirst Trust20190913ETF16.1711.9511.8811.880.070.07
FANGDiamondback20190913A9.285.802.902.862.902.94
FARMFarmer Bros20190913A47.6334.312.973.3031.3431.05
FAROFaro Technol20190913A50.8338.7918.4520.8820.3417.92
FASDirexion Dai20190913ETF6.446.601.824.084.792.53
FASTFastenal Co20190913A3.264.923.252.711.672.20
FATFAT Brands I20190913A622.90248.66222.92246.7325.741.93
FATEFate Therape20190913A23.5514.668.2010.046.464.62
FAUSFirst Trust20190913ETF35.6039.5740.5739.57-1.000.00
FAZDirexion Dai20190913ETF5.504.992.372.262.622.73
FBFacebook, In20190913A1.160.980.470.560.510.42
FBCFlagstar Ban20190913A12.4510.852.023.038.837.82
FBGXUBS AG FI En20190913ETN51.1232.2745.7351.98-13.46-19.71
FBHSFORTUNE BRAN20190913A7.505.100.45-1.104.656.21
FBIOFortress Bio20190913A100.6453.6628.3129.3025.3524.36
FBIZFirst Busine20190913A107.4351.7835.8637.8715.9213.91
FBKFB Financial20190913A46.9416.3111.8512.804.463.52
FBMFoundation B20190913A31.1213.704.515.709.198.00
FBMSFirst Bancsh20190913A32.3420.548.9411.1911.619.36
FBNCFirst Bancor20190913A27.9912.375.696.486.685.89
FBNDFidelity Tot20190913ETF5.413.973.883.800.090.17
FBPFirst BanCor20190913A10.1916.94-0.012.3616.9614.59
FBSSFauquier Ban20190913A370.24186.96185.41182.351.554.61
FBTFirst Trust20190913ETF8.378.156.446.181.711.97
FBZFirst Trust20190913ETF48.1424.2326.8227.42-2.59-3.19
FCFranklin Cov20190913A70.9726.7725.0020.781.775.99
FCAFirst Trust20190913ETF100.8686.9086.9086.900.000.00
FCALFirst Trust20190913ETF47.6739.4639.4639.460.000.00
FCANFirst Trust20190913ETF32.3625.4316.9516.958.488.48
FCAPFirst Capita20190913A202.23119.0331.0389.3688.0029.67
FCAUFIAT CHRYSLE20190913A7.186.061.091.114.974.94
FCBCFirst Commun20190913A32.6018.4414.1114.284.334.16
FCBPFirst Choice20190913A98.6647.0325.3129.4321.7317.60
FCCOFirst Commun20190913A546.00469.00326.18326.18142.82142.82
FCEFFirst Trust20190913ETF53.2319.9519.9519.990.00-0.04
FCELFuelCell Ene20190913A35.6255.2542.6046.1712.738.97
FCFFirst Common20190913A9.5711.465.506.475.974.99
FCFSFirstCash, I20190913A27.1611.405.315.346.096.06
FCGFirst Trust20190913ETF8.637.811.810.356.017.46
FCNFTI Consulti20190913A28.4620.83-4.88-3.9225.7224.75
FCNCAFirst Citize20190913A57.3831.2219.6019.6610.9011.43
FCOMFidelity MSC20190913ETF7.194.871.822.273.052.61
FCORFidelity Cor20190913ETF5.113.713.693.290.020.42
FCPTFour Corners20190913A13.787.514.624.542.892.97
FCTRFirst Trust20190913ETF26.3725.2625.8425.42-0.58-0.16
FCVTFirst Trust20190913ETF29.7713.3613.2013.320.150.04
FCXFreeport-McM20190913A9.338.120.622.937.505.20
FDBCFidelity D &20190913A497.06195.21114.68113.2180.4681.93
FDDFirst Trust20190913ETF11.036.585.705.780.870.80
FDEFFirst Defian20190913A46.6132.2720.1522.2712.1210.00
FDEMFidelity Tar20190913ETF18.0111.4418.5018.50-7.06-7.06
FDEVFidelity Tar20190913ETF18.8216.1216.1316.13-0.01-0.01
FDHYFidelity Hig20190913ETF19.0363.5627.1927.1936.3736.37
FDISFidelity MSC20190913ETF5.034.842.242.062.602.78
FDIVFirst Trust20190913ETF14.3714.4314.4314.430.000.00
FDLFirst Trust20190913ETF4.605.165.004.980.170.19
FDLOFidelity Low20190913ETF9.3114.8512.7313.642.121.21
FDMFirst Trust20190913ETF22.6718.2517.0317.371.220.88
FDMOFidelity Mom20190913ETF12.0828.83-16.4928.7845.320.05
FDNFirst Trust20190913ETF4.312.271.741.380.530.90
FDNIFirst Trust20190913ETF80.28
FDPFresh Del Mo20190913A21.347.812.372.745.445.06
FDRRFidelity Div20190913ETF11.9411.997.067.214.934.78
FDSFactset Rese20190913A11.355.773.183.252.592.52
FDTFirst Trust20190913ETF8.377.116.176.440.940.67
FDTSFirst Trust20190913ETF164.3925.2925.2925.290.000.00
FDUSFidus Invest20190913A26.2624.055.716.7818.3517.27
FDVVFidelity Hig20190913ETF7.997.223.593.493.633.73
FDXFedEx Corpor20190913A6.026.181.291.804.894.38
FEFirstEnergy20190913A2.422.601.191.431.411.18
FEIMFrequency El20190913A247.16186.33191.25191.25-4.92-4.92
FELEFranklin Ele20190913A35.3310.975.686.255.294.72
FEMFirst Trust20190913ETF15.0014.5014.2514.130.250.37
FEMBFirst Trust20190913ETF28.3620.3118.4520.111.850.19
FEMSFirst Trust20190913ETF42.5120.0720.0120.050.070.03
FENCFennec Pharm20190913A165.94150.09143.35121.736.7428.36
FENYFidelity MSC20190913ETF6.408.444.857.883.590.56
FEPFirst Trust20190913ETF7.776.455.355.351.101.10
FETFORUM ENERGY20190913A58.6132.9221.3223.0311.609.89
FEULCredit Suiss20190913ETN90.2379.5179.5179.510.000.00
FEUZFirst Trust20190913ETF82.2144.5729.4929.4915.0815.08
FEXFirst Trust20190913ETF2.833.611.171.742.451.87
FEYEFireEye, Inc20190913A7.7312.102.142.449.979.71
FEZSPDR EURO ST20190913ETF2.622.470.620.801.851.67
FFFuture Fuel20190913A40.1919.6810.3612.669.317.01
FFBCFirst Financ20190913A15.5012.815.138.267.684.55
FFBWFFBW, Inc. C20190913A181.15115.4474.5974.3740.8541.06
FFEUBarclays ETN20190913ETN130.7151.7351.7351.730.000.00
FFGFBL Financia20190913A85.8928.0925.0925.183.002.91
FFHGFormula Foli20190913ETF30.9512.5010.6710.771.841.74
FFHLFuwei Films20190913A335.49313.08234.14229.8378.9483.24
FFICFlushing Fin20190913A29.3619.0813.6815.475.403.61
FFINFirst Financ20190913A16.738.6611.2913.27-2.63-4.61
FFIUUVA Unconstr20190913ETF15.0014.0514.0514.050.000.00
FFIVF5 Networks20190913A9.7712.05-2.361.6714.4110.38
FFNWFirst Financ20190913A96.33162.0133.8060.32128.21101.69
FFRFirst Trust20190913ETF47.5023.1924.3324.33-1.14-1.14
FFSGFormulaFolio20190913ETF34.4013.0912.3011.990.791.10
FFTGFormulaFolio20190913ETF44.1917.6717.4417.150.230.52
FFTIFormulaFolio20190913ETF8.659.328.909.250.420.07
FFTYInnovator IB20190913ETF6.538.900.350.718.558.19
FFWMFirst Founda20190913A28.3817.045.076.9811.9710.06
FGFGL Holdings20190913A12.9816.6611.2212.065.444.68
FGBIFIRST GUARAN20190913A284.83325.22222.54247.62102.6877.61
FGDFirst Trust20190913ETF8.766.275.865.670.410.59
FGENFibroGen, In20190913A25.7918.97-7.27-2.6526.2421.62
FGMFirst Trust20190913ETF22.038.196.696.691.491.49
FHBFirst Hawaii20190913A5.978.951.972.046.986.91
FHKFirst Trust20190913ETF184.06188.50133.38133.3855.1355.13
FHLCFidelity MSC20190913ETF4.394.243.854.110.390.13
FHNFirst Horizo20190913A6.137.263.394.203.883.06
FIFRANKS INTER20190913A23.3016.336.277.1010.069.23
FIBKFirst Inters20190913A16.8018.90-0.330.1219.2318.77
FIBRiShares Edge20190913ETF12.245.935.035.890.900.04
FICOFair Isaac C20190913A18.637.572.172.615.414.96
FIDFirst Trust20190913ETF44.5013.5612.9813.560.580.00
FIDIFidelity Int20190913ETF15.6521.9019.8119.812.092.09
FIDUFidelity MSC20190913ETF4.408.233.103.635.134.61
FIEEFI Enhanced20190913ETN97.2480.6580.8780.65-0.210.00
FIHDUBS AG FI En20190913ETN55.7813.9214.9314.29-1.01-0.37
FILLiShares MSCI20190913ETF43.0213.7814.3214.14-0.55-0.36
FINXGlobal X Fun20190913ETF33.3414.5212.4412.962.071.56
FISFidelity Nat20190913A3.251.750.850.600.901.15
FISIFinancial In20190913A42.0220.7410.1611.7410.589.00
FISRSPDR SSGA Fi20190913ETF17.827.465.595.601.861.85
FISVFiserv Inc20190913A3.365.871.431.714.434.16
FITFitbit, Inc.20190913A27.0523.7712.3613.2111.4110.55
FITBFifth Third20190913A3.633.961.762.312.201.65
FITESPDR S&P Ken20190913ETF30.0116.4910.5710.575.925.92
FIVAFidelity Int20190913ETF54.9416.1225.9725.97-9.85-9.85
FIVEFive Below,20190913A12.478.114.494.713.623.40
FIVGDefiance Nex20190913ETF7.6410.305.502.574.807.73
FIVNFIVE9, INC.20190913A19.819.613.124.256.495.36
FIWFirst Trust20190913ETF11.057.817.417.380.400.43
FIXComfort Syst20190913A15.239.662.023.027.656.64
FIXDFirst Trust20190913ETF5.073.032.432.740.610.29
FIXXHomology Med20190913A95.8684.2327.1128.2257.1156.00
FIYYBarclays ETN20190913ETN79.29104.0415.4215.4288.6288.62
FIZZNational Bev20190913A32.1915.398.049.947.355.45
FJPFirst Trust20190913ETF67.7918.0323.8223.82-5.78-5.78
FKOFirst Trust20190913ETF86.5987.7387.7387.730.000.00
FKUFirst Trust20190913ETF57.0741.91-55.27-55.2797.1897.18
FLFoot Locker,20190913A5.158.771.290.577.488.20
FLAGFLAG-Forensi20190913ETF59.96260.50-196.71-196.71457.21457.21
FLATiPath US Tre20190913ETF76.731.821.821.820.000.00
FLAUFranklin FTS20190913ETF13.867.707.707.700.000.00
FLAXFranklin FTS20190913ETF48.1619.4029.6419.40-10.240.00
FLBLFranklin Lib20190913ETF22.5310.0910.0910.090.000.00
FLBRFranklin FTS20190913ETF36.7311.2317.1617.16-5.94-5.94
FLCHFranklin FTS20190913ETF54.1632.8727.1527.155.725.72
FLCOFranklin Lib20190913ETF26.4519.2319.2319.230.000.00
FLDMFluidigm Cor20190913A27.9920.718.669.8412.0410.87
FLDRFidelity Low20190913ETF2.562.232.232.230.000.00
FLEEFranklin FTS20190913ETF6.302.612.612.610.000.00
FLEHFranklin FTS20190913ETF37.67
FLEUBarclays ETN20190913ETN128.56
FLEXFlex Ltd. Or20190913A9.2510.251.591.418.668.85
FLFRFranklin FTS20190913ETF13.23
FLGBFranklin FTS20190913ETF22.1813.9213.9212.500.001.42
FLGECredit Suiss20190913ETN49.2723.8914.7411.769.1512.13
FLGRFranklin FTS20190913ETF14.6512.4412.4412.440.000.00
FLGTFulgent Gene20190913A142.4072.9023.9739.8648.9333.05
FLHKFranklin FTS20190913ETF23.1031.90-9.97-9.9741.8741.87
FLHYFranklin Lib20190913ETF32.0425.6325.6325.630.000.00
FLIAFranklin Lib20190913ETF35.2858.1558.1558.150.000.00
FLICFirst of Lon20190913A34.0014.406.607.917.806.49
FLINFranklin FTS20190913ETF57.4140.0040.0040.000.000.00
FLIRFlir Systems20190913A7.753.491.101.322.402.18
FLIYFranklin FTS20190913ETF13.9015.6815.6815.680.000.00
FLJHFranklin FTS20190913ETF51.04
FLJPFranklin FTS20190913ETF13.1114.6814.4714.470.210.21
FLKRFranklin FTS20190913ETF135.5556.06111.6552.34-55.593.71
FLLFull House R20190913A310.64179.12118.00118.0061.1261.12
FLLAFranklin FTS20190913ETF131.603.763.763.760.000.00
FLLVFranklin Lib20190913ETF9.705.205.206.990.00-1.79
FLMFirst Trust20190913ETF71.1538.7528.3628.3610.3910.39
FLMBFranklin Lib20190913ETF12.958.118.128.120.000.00
FLMIFranklin Lib20190913ETF27.9366.59-523.84-523.84590.43590.43
FLMNFalcon Miner20190913A100.6975.6636.8236.8438.8538.82
FLMXFranklin FTS20190913ETF89.62
FLNFirst Trust20190913ETF70.8644.9844.8145.240.18-0.26
FLNGFLEX LNG Ltd20190913A202.16146.99146.99146.990.000.00
FLNTFluent, Inc.20190913A52.2837.1823.0223.8314.1613.35
FLOFlowers Food20190913A4.975.340.210.095.135.25
FLOTiShares Floa20190913ETF1.961.431.381.380.050.05
FLOWSPX FLOW, In20190913A30.9310.614.355.196.265.43
FLQDFranklin Lib20190913ETF14.583.853.853.850.000.00
FLQEFranklin Lib20190913ETF38.9723.6223.5623.560.060.06
FLQGFranklin Lib20190913ETF193.566.3015.6115.61-9.31-9.31
FLQHFranklin Lib20190913ETF30.9744.5544.5544.550.000.00
FLQLFranklin Lib20190913ETF8.664.343.953.940.390.40
FLQMFranklin Lib20190913ETF21.2717.8719.4516.29-1.581.58
FLQSFranklin Lib20190913ETF17.7971.0851.8547.2019.2323.88
FLRFluor Corpor20190913A10.686.592.332.574.264.02
FLRNSPDR Bloombe20190913ETF3.266.646.656.640.000.00
FLRTPacific Glob20190913ETF11.03
FLRUFranklin FTS20190913ETF62.9038.9138.9138.910.000.00
FLSFlowserve Co20190913A7.832.990.630.892.372.10
FLSAFranklin FTS20190913ETF29.29
FLSWFranklin FTS20190913ETF20.247.762.587.765.180.00
FLTFleetCor Tec20190913A9.963.720.961.242.762.47
FLTBFidelity Lim20190913ETF6.954.614.614.610.000.00
FLTRVanEck Vecto20190913ETF4.422.932.052.050.880.88
FLTWFranklin FTS20190913ETF71.4716.8916.8916.890.000.00
FLWS1-800-FLOWER20190913A23.7814.7012.338.562.376.13
FLXNFlexion Ther20190913A31.9913.724.155.589.578.15
FLXSFlexsteel In20190913A182.4588.5436.5741.8551.9746.70
FLZAFranklin FTS20190913ETF33.1332.3333.7433.55-1.40-1.22
FMiShares MSCI20190913ETF29.3713.768.8217.514.94-3.75
FMAOFarmers & Me20190913A405.72153.60136.57136.6117.0316.99
FMATFidelity MSC20190913ETF8.125.535.044.760.490.77
FMBFirst Trust20190913ETF14.826.436.106.370.330.06
FMBHFirst Mid Ba20190913A98.8237.4124.0226.9813.3910.43
FMBIFirst Midwes20190913A9.068.263.394.094.874.17
FMCFMC Corporat20190913A5.066.41-1.094.457.491.96
FMCIForum Merger20190913A39.56
FMFFirst Trust20190913ETF96.04
FMHIFirst Trust20190913ETF22.0513.476.846.846.646.64
FMKFirst Trust20190913ETF8.696.797.217.18-0.42-0.38
FMNBFarmers Nati20190913A87.2946.0121.2326.8324.7819.17
FNFabrinet20190913A20.6612.354.055.468.326.90
FNBF.N.B. Corp20190913A8.886.332.913.243.423.08
FNCBFNCB Bancorp20190913A646.89593.09593.09593.090.000.00
FNCLFidelity MSC20190913ETF2.744.121.762.252.361.87
FNDFloor & Deco20190913A11.237.361.852.745.504.61
FNDASchwab Funda20190913ETF4.7010.868.879.701.991.16
FNDBSchwab Funda20190913ETF8.086.791.147.775.65-0.98
FNDCSchwab Funda20190913ETF7.674.444.054.080.380.35
FNDESchwab Funda20190913ETF4.467.857.515.320.332.53
FNDFSchwab Funda20190913ETF4.424.542.842.991.701.55
FNDXSchwab Funda20190913ETF4.314.673.493.321.181.35
FNFFidelity Nat20190913A4.405.000.650.744.354.26
FNGDMicroSectors20190913ETN13.4913.6815.4113.30-1.720.38
FNGOMicroSectors20190913ETN14.537.35-0.059.817.40-2.47
FNGUMicroSectors20190913ETN11.147.476.436.961.030.50
FNGZMicroSectors20190913ETN14.71
FNHCFedNat Holdi20190913A49.6921.432.273.3419.1618.09
FNIFirst Trust20190913ETF11.8411.9213.2813.24-1.36-1.32
FNJNFinjan Holdi20190913A108.90109.5520.6123.2888.9386.27
FNKFirst Trust20190913ETF19.4010.709.148.491.562.21
FNKOFunko, Inc.20190913A14.1317.6311.4012.436.235.19
FNLCFirst Bancor20190913A169.6178.6653.9262.9124.7415.76
FNVFranco-Nevad20190913A6.093.730.991.272.742.46
FNWBFirst Northw20190913A46.3129.4423.5124.155.935.29
FNXFirst Trust20190913ETF7.278.607.778.130.840.47
FNYFirst Trust20190913ETF10.857.355.435.571.911.78
FOCSFocus Financ20190913A63.6826.065.785.8620.2820.19
FOEFerro Corpor20190913A11.7411.494.514.837.006.68
FOLDAmicus Thera20190913A11.5319.917.748.2712.1811.64
FONRFonar Corpor20190913A111.6742.1827.4931.5214.6910.66
FORForestar Gro20190913A84.9537.9711.3419.4326.6218.54
FORDForward Indu20190913A128.62120.7051.0460.1169.6660.59
FORKFuling Globa20190913A259.83294.37169.47168.32124.90126.06
FORMFormFactor I20190913A21.1115.725.106.6110.619.11
FORRForrester Re20190913A61.3833.0621.4122.1311.6510.93
FOSLFossil Group20190913A13.8816.170.151.1516.0915.09
FOVLiShares Focu20190913ETF16.76
FOXFox Corporat20190913A3.375.022.513.142.521.89
FOXAFox Corporat20190913A3.143.21-1.81-3.035.026.24
FOXFFox Factory20190913A27.8413.934.638.719.305.22
FPAFirst Trust20190913ETF109.9816.317.267.269.059.05
FPACFar Point Ac20190913A97.56
FPAYFlexShopper,20190913A213.27157.2595.43118.8861.8238.36
FPEFirst Trust20190913ETF5.263.592.692.910.890.67
FPEIFirst Trust20190913ETF14.5711.7712.6412.46-0.87-0.69
FPHFive Point H20190913A78.4827.862.452.6725.4225.19
FPIFarmland Par20190913A34.5122.7214.8815.337.847.39
FPRXFive Prime T20190913A45.5924.246.186.3618.0617.87
FPXFirst Trust20190913ETF4.864.283.793.770.500.52
FPXEFirst Trust20190913ETF21.71
FPXIFirst Trust20190913ETF59.0147.7847.7847.780.000.00
FQALFidelity Qua20190913ETF9.753.863.163.270.700.59
FRFirst Indust20190913A6.6521.492.263.4019.2218.09
FRAFFranklin Fin20190913A269.90232.82140.03165.9992.8066.83
FRAKVanEck Vecto20190913ETF45.0965.1446.2246.1918.9218.95
FRANFrancesca''s20190913A58.9242.1619.2426.5622.9215.59
FRBAFirst Bank20190913A86.1166.3763.3763.413.002.95
FRBKRepublic Fir20190913A41.3330.0517.7317.9212.3312.13
FRCFirst Republ20190913A4.142.310.140.362.171.95
FRDFriedman Ind20190913A457.19253.68239.08243.8614.599.81
FRDMFreedom 10020190913ETF80.5151.3551.3551.350.000.00
FRELFidelity MSC20190913ETF5.449.331.311.778.037.57
FRGIFiesta Resta20190913A21.7026.8614.2118.2812.658.58
FRIFirst Trust20190913ETF7.456.988.725.24-1.741.74
FRMEFirst Mercha20190913A20.409.944.325.315.624.63
FROFrontline Lt20190913A12.6811.096.554.134.546.97
FRPHFRP Holdings20190913A272.3571.3563.3660.008.0011.35
FRPTFreshpet, In20190913A20.6517.034.184.3912.8512.64
FRTFederal Real20190913A6.701.65-0.51-0.342.161.99
FRTAForterra, In20190913A60.6334.1622.7720.7211.3913.44
FSBFranklin Fin20190913A37.4418.7518.9810.41-0.238.34
FSBCFSB Bancorp,20190913A223.74
FSBWFS Bancorp,20190913A164.3172.3364.7168.037.624.29
FSCTForeScout Te20190913A19.5525.703.698.8522.0116.86
FSEAFirst Seacoa20190913A223.10198.49141.03136.9157.4661.58
FSFGFirst Saving20190913A179.1881.4971.8671.869.629.62
FSIFlexible Sol20190913A265.38173.54119.71134.3353.8339.21
FSKFS KKR Capit20190913A16.8916.1511.5811.044.585.11
FSLRFirst Solar,20190913A9.164.500.831.613.662.89
FSLYFastly, Inc.20190913A35.9122.7511.2315.5911.527.16
FSMFORTUNA Silv20190913A28.9726.369.5011.0016.8515.35
FSMBFirst Trust20190913ETF27.9416.9716.9716.970.000.00
FSMDFidelity Sma20190913ETF18.989.639.639.630.000.00
FSPFranklin Str20190913A24.3821.6111.8312.199.789.42
FSSFederal Sign20190913A12.127.302.863.654.453.66
FSTAFidelity MSC20190913ETF4.8235.9913.7513.6422.2322.35
FSTRFoster (Lb)20190913A85.9338.2327.0529.3411.188.89
FSVFirstService20190913A32.2515.4510.1010.145.355.31
FSZFirst Trust20190913ETF27.6414.6315.6715.67-1.04-1.04
FTAFirst Trust20190913ETF3.303.353.122.900.230.45
FTACFinTech Acqu20190913A89.7366.3166.2566.250.060.06
FTAGFirst Trust20190913ETF33.370.00
FTAIFortress Tra20190913A18.5722.6916.9817.685.715.01
FTCFirst Trust20190913ETF6.154.632.471.602.153.03
FTCHFarfetch Lim20190913A16.3510.455.315.935.144.52
FTCSFirst Trust20190913ETF3.332.141.121.841.020.30
FTDRfrontdoor, i20190913A15.036.362.663.193.713.17
FTECFidelity MSC20190913ETF2.995.681.952.053.733.63
FTEKFuel Tech, I20190913A222.11530.72163.30204.03367.42326.69
FTFTFuture FinTe20190913A367.97309.07264.29265.2544.7843.83
FTGCFirst Trust20190913ETF27.4419.0118.8918.890.120.12
FTHIFirst Trust20190913ETF33.1417.2312.4513.944.773.29
FTITechnipFMC p20190913A3.994.061.971.342.082.72
FTKFlotek Indus20190913A40.7734.0317.8317.6216.2016.41
FTLBFirst Trust20190913ETF26.0429.4236.0632.12-6.63-2.70
FTLSFirst Trust20190913ETF8.603.853.733.750.130.10
FTNTFortinet, In20190913A5.564.951.992.732.962.23
FTRFrontier Com20190913A95.5186.2346.0249.5740.2036.65
FTRIFirst Trust20190913ETF74.1851.3051.1151.110.190.19
FTSFortis Inc.20190913A2.513.692.062.241.631.46
FTSDFranklin Lib20190913ETF6.6246.8046.8046.800.000.00
FTSIFTS Internat20190913A36.8928.0216.4118.0511.619.97
FTSLFirst Trust20190913ETF5.385.425.295.310.130.11
FTSMFirst Trust20190913ETF1.661.291.271.150.020.14
FTVFortive Corp20190913A4.712.942.77-0.210.163.14
FTXDFirst Trust20190913ETF15.9217.0817.0817.080.000.00
FTXGFirst Trust20190913ETF21.6618.8589.2318.85-70.380.00
FTXHFirst Trust20190913ETF56.3748.4348.4348.430.000.00
FTXLFirst Trust20190913ETF59.0853.8553.3552.770.511.08
FTXNFirst Trust20190913ETF38.1532.8032.8032.800.000.00
FTXOFirst Trust20190913ETF8.117.374.414.592.962.79
FTXRFirst Trust20190913ETF9.1712.3813.7515.12-1.37-2.75
FUDE-TRACS UBS20190913ETN176.44
FUEAB Svensk Ek20190913ETN1178.57
FULH.B. Fuller20190913A18.377.272.043.245.244.04
FULCFulcrum Ther20190913A520.42264.19173.70160.6590.49103.53
FULTFulton Finan20190913A6.6610.786.917.423.873.38
FUMBFirst Trust20190913ETF14.126.476.066.110.410.36
FUNCedar Fair,20190913A23.0510.715.606.395.114.32
FUNCFirst United20190913A59.8035.1433.5032.331.642.80
FUNDSprott Focus20190913A46.7341.8817.1617.7724.7224.10
FUSBFirst US Ban20190913A113.1096.8327.3527.3569.4969.49
FUTProShares Ma20190913ETF30.4615.5716.2315.57-0.660.00
FUTYFidelity MSC20190913ETF5.678.891.961.166.937.73
FUVArcimoto, In20190913A146.73115.3871.1779.6644.2135.72
FVFirst Trust20190913ETF9.626.765.906.240.870.53
FVALFidelity Val20190913ETF13.509.2518.1718.17-8.91-8.92
FVCFirst Trust20190913ETF14.6410.8910.5010.730.390.16
FVCBFVCBankcorp,20190913A115.2254.8342.2146.3412.628.49
FVDFirst Trust20190913ETF2.993.681.351.672.332.01
FVEFive Star Se20190913A209.35149.01147.78128.841.2320.17
FVLFirst TrustV20190913ETF15.035.865.865.860.000.00
FVRRFiverr Inter20190913A77.7153.1643.7944.709.378.46
FWDBAdvisorShare20190913ETF122.8649.9549.9549.950.000.00
FWONALiberty Medi20190913A24.7912.646.556.346.106.31
FWONKLiberty Medi20190913A12.1717.500.201.4417.3016.06
FWRDForward Air20190913A20.677.452.122.415.335.04
FXDFirst Trust20190913ETF5.0311.7810.6110.781.171.00
FXGFirst Trust20190913ETF4.9511.10-2.401.1813.499.92
FXHFirst Trust20190913ETF6.374.262.152.912.101.34
FXIiShares Chin20190913ETF2.392.791.571.781.231.01
FXLFirst Trust20190913ETF5.725.125.584.67-0.460.45
FXNFirst Trust20190913ETF17.2710.859.499.231.351.62
FXNCFIRST NATL C20190913A779.57409.80359.56359.5650.2450.24
FXOFirst Trust20190913ETF5.184.463.723.970.740.49
FXPProShares Ul20190913ETF3.213.170.330.712.842.46
FXRFirst Trust20190913ETF5.874.323.543.530.780.79
FXUFirst Trust20190913ETF5.244.022.962.521.051.49
FXZFirst Trust20190913ETF7.767.962.332.515.635.44
FYCFirst Trust20190913ETF6.124.804.744.180.070.62
FYLDCambria Fore20190913ETF102.9085.9885.9885.980.000.00
FYTFirst Trust20190913ETF15.3613.034.294.298.748.74
FYXFirst Trust20190913ETF5.905.183.823.311.361.88
GGENPACT LIMI20190913A6.153.211.091.592.121.61
GAACambria Glob20190913ETF32.709.898.688.681.211.21
GABCGerman Ameri20190913A28.9319.6512.4613.417.196.24
GAIAGaia, Inc. C20190913A57.3544.7725.4822.2919.2922.47
GAINGladstone In20190913A22.7522.0014.6718.437.333.72
GALSPDR SSgA Gl20190913ETF28.9017.8610.2910.297.577.57
GALTGalectin The20190913A47.2338.001.874.0936.1333.91
GAMRETFMG Video20190913ETF37.9015.8518.1417.44-2.29-1.59
GARSGarrison Cap20190913A38.1515.9111.0912.284.823.63
GASSStealthGas,20190913A97.6022.9817.8917.895.095.09
GATXGATX Corpora20190913A20.798.03-1.68-0.569.728.61
GAZiPath Series20190913ETN89.1627.7927.7927.790.000.00
GBCIGlacier Banc20190913A12.5122.23-3.73-3.7025.9725.94
GBDCGolub Capita20190913A12.267.103.753.833.353.27
GBFiShares Gove20190913ETF16.6311.5410.8211.500.720.04
GBILGoldman Sach20190913ETF1.000.720.710.710.010.01
GBLGAMCO Invest20190913A118.7963.2246.6647.0516.5516.17
GBLIGlobal Indem20190913A320.21131.98102.4198.4829.5733.50
GBRNew Concept20190913A270.40172.38168.93168.933.443.44
GBTGlobal Blood20190913A28.2912.683.023.169.669.54
GBUYGoldman Sach20190913ETF14.4315.4713.3013.302.162.16
GBXThe Greenbri20190913A21.0314.744.758.0710.006.68
GCAPGain Capital20190913A34.7521.868.998.5612.8713.30
GCBCGreene Count20190913A240.65155.74151.73154.604.011.15
GCEClaymore/Rob20190913ETN1550.311881.761881.761881.760.000.00
GCIGannett Co.,20190913A9.427.864.414.843.453.02
GCOGenesco Inc.20190913A21.078.972.172.746.806.23
GCOWPacer Global20190913ETF17.2210.807.837.092.973.72
GCPGCP Applied20190913A17.767.750.862.566.895.19
GDGeneral Dyna20190913A3.932.28-0.17-0.022.452.31
GDATGoldman Sach20190913ETF8.8824.2322.9018.961.335.27
GDDYGoDaddy Inc20190913A5.333.741.461.262.272.48
GDENGolden Enter20190913A41.4316.602.192.9514.4213.66
GDMAGadsden Dyna20190913ETF346.78
GDNAGoldman Sach20190913ETF15.3414.5016.4115.44-1.90-0.94
GDOTGreen Dot Co20190913A18.3512.121.733.6510.398.49
GDPGoodrich Pet20190913A112.6197.598.6873.8988.9123.70
GDVDPrincipal Ac20190913ETF67.9789.5589.5589.550.000.00
GDXVanEck Vecto20190913ETF3.703.470.781.032.692.44
GDXJVanEck Vecto20190913ETF2.732.490.450.582.041.91
GEGeneral Elec20190913A10.739.845.004.804.845.04
GECGreat Elm Ca20190913A203.0780.1620.1120.1760.0559.99
GECCGreat Elm Ca20190913A37.7823.5323.0822.760.450.77
GEFGreif, Inc.20190913A26.5124.860.220.5524.6324.31
GEFBGreif, Inc.20190913A167.24108.11104.30106.213.811.90
GELGenesis Ener20190913A10.1010.503.664.316.846.20
GEMGoldman Sach20190913ETF12.647.966.187.591.780.36
GENGenesis Heal20190913A126.6894.5845.1150.9749.4643.61
GENCGencor Indus20190913A225.30127.08114.55119.0712.538.01
GENYPrincipal Mi20190913ETF130.0931.0426.1226.124.924.92
GEOThe GEO Grou20190913A12.396.423.614.032.822.39
GEOSGeospace Tec20190913A109.0336.628.179.1028.4627.53
GERNGeron Corp20190913A63.4949.9523.1224.3526.8325.59
GESGuess?, Inc.20190913A7.976.692.963.293.733.40
GEVOGevo, Inc.20190913A79.6648.048.626.1239.4341.92
GFEDGuaranty Fed20190913A459.95144.2185.4884.9358.7359.28
GFFGriffon Corp20190913A20.9511.814.326.097.495.72
GFINGoldman Sach20190913ETF14.879.786.757.353.032.42
GFNGeneral Fina20190913A175.64126.4884.4587.6942.0238.79
GGGGraco Inc20190913A8.645.990.971.095.024.90
GHGuardant Hea20190913A27.2418.326.909.1611.429.16
GHLGreenhill &20190913A25.9515.111.201.8213.9113.29
GHMGraham Corpo20190913A133.51108.25100.16100.678.097.58
GHSIGuardion Hea20190913A69.4375.6734.9157.6440.7718.03
GHYBGoldman Sach20190913ETF18.3614.5815.1814.58-0.600.00
GHYGiShares US &20190913ETF18.3512.7811.8312.380.950.40
GIBCGI Inc.20190913A5.723.251.290.861.962.39
GIFIGulf Island20190913A67.7942.7235.8338.686.894.04
GIGBGoldman Sach20190913ETF9.008.618.068.670.55-0.06
GIGESoFi Gig Eco20190913ETF72.6228.4229.0728.42-0.650.00
GIGMGigaMedia Lt20190913A147.4991.2191.2191.210.000.00
GIISPDR S&P Glo20190913ETF11.638.057.498.090.56-0.04
GIIIG-Iii Appare20190913A17.2928.884.655.3424.2323.54
GILGildan Activ20190913A5.053.331.021.292.312.04
GILDGilead Scien20190913A1.952.541.511.291.041.26
GILTGilat Satell20190913A35.5544.6031.7631.7812.8412.83
GISGeneral Mill20190913A2.402.35-0.79-0.433.142.78
GIXGigCapital2,20190913A21.4228.5627.1427.141.421.42
GKOSGlaukos Corp20190913A19.458.793.062.865.725.93
GLGlobe Life I20190913A6.332.80-0.442.803.23-0.01
GLADGladstone Ca20190913A13.8811.908.517.753.394.15
GLBSGlobus Marit20190913A108.6467.9020.9520.9246.9446.98
GLBYWisdomTree Y20190913ETF49.41
GLBZGlen Burnie20190913A91.9042.54103.55103.55-61.01-61.01
GLDDGreat Lakes20190913A16.7514.145.165.518.988.63
GLDICredit Suiss20190913ETF60.1144.04-24.60-27.6968.6471.74
GLGTD Holdings,20190913A181.61120.7083.0191.5337.6929.17
GLIBAGCI Liberty,20190913A14.644.312.332.761.981.55
GLMDGalmed Pharm20190913A118.70100.0527.1645.7672.8954.29
GLNGGolar LNG Lt20190913A13.4411.514.364.097.157.42
GLOBGLOBANT S.A.20190913A32.399.580.372.179.217.40
GLOGGASLOG LTD20190913A18.8624.21-6.21-6.0130.4130.21
GLOPGASLOG PARTN20190913A19.3620.296.549.0913.7511.20
GLPGlobal Partn20190913A48.7118.1516.0615.042.063.56
GLPIGaming and L20190913A5.303.43-0.120.303.553.13
GLREGreenlight C20190913A24.5316.4017.0417.04-0.63-0.63
GLTGlatfelter20190913A32.3732.084.886.2927.2025.79
GLUUGlu Mobile I20190913A18.7514.363.693.7810.6610.57
GLWCorning Inco20190913A3.503.311.511.911.801.40
GLYCGlycoMimetic20190913A43.4732.9215.3017.2117.6115.71
GMGeneral Moto20190913A2.702.321.071.331.251.00
GMANGoldman Sach20190913ETF15.536.076.513.90-0.432.17
GMDAGamida Cell20190913A233.52164.25148.17148.9916.0815.27
GMEGameStop Cor20190913A22.5819.385.818.5013.5710.88
GMEDGLOBUS MEDIC20190913A14.166.822.924.253.902.58
GMFSPDR S&P Eme20190913ETF26.1614.3215.9414.32-1.620.00
GMHIGores Metrop20190913A144.43
GMLPGolar LNG Pa20190913A25.3915.6212.9913.962.631.66
GMOGeneral Moly20190913A317.40305.27330.57330.86-25.29-25.59
GMOMCambria Glob20190913ETF19.1212.0812.7312.61-0.65-0.54
GMREGlobal Medic20190913A22.2012.116.017.376.094.73
GMSGMS Inc.20190913A13.648.180.750.867.437.32
GNAFMicroSectors20190913ETN8.865.876.066.06-0.19-0.19
GNCGNC Holdings20190913A36.2531.418.477.2222.9324.18
GNCAGenocea Bios20190913A87.7256.6536.0830.4520.5826.20
GNEGENIE ENERGY20190913A38.7523.1610.2610.1412.8913.02
GNKGENCO SHIPPI20190913A29.2121.030.314.6720.7216.36
GNLGlobal Net L20190913A9.7620.9421.7623.07-0.81-2.10
GNLNGreenlane Ho20190913A85.9967.3226.4431.6040.8835.72
GNMAiShares GNMA20190913ETF3.693.011.841.841.171.17
GNMKGenMark Diag20190913A50.9730.5214.6715.7015.8514.83
GNOMGlobal X Gen20190913ETF20.4820.6020.8620.86-0.26-0.26
GNPXGenprex, Inc20190913A453.04390.53354.94355.0335.5935.50
GNRSPDR S&P Glo20190913ETF16.1911.1111.1111.130.00-0.02
GNRCGENERAC HOLD20190913A12.748.212.883.075.335.14
GNTXGentex Corp20190913A4.916.380.670.795.715.60
GNTYGuaranty Ban20190913A82.2591.2971.7974.2919.5017.01
GNUSGenius Brand20190913A514.56454.63459.50459.50-4.87-4.87
GNWGenworth Fin20190913A22.4619.494.227.1915.2512.29
GOGrocery Outl20190913A48.4718.206.5311.2911.676.90
GOATVanEck Vecto20190913ETF10.9816.7016.7016.700.000.00
GOAUUS Global GO20190913ETF39.9222.2219.3021.052.921.17
GOEXGlobal X Gol20190913ETF122.9357.3850.0050.007.387.38
GOGLGolden Ocean20190913A17.5815.736.927.128.818.61
GOGOGogo Inc.20190913A16.9916.378.017.818.378.56
GOLDBarrick Gold20190913A5.825.37-0.460.855.824.51
GOLFAcushnet Hol20190913A19.7913.646.958.146.695.53
GOODGladstone Co20190913A13.1322.0517.4918.014.564.03
GOOGAlphabet Inc20190913A5.903.240.781.132.342.06
GOOGLAlphabet Inc20190913A6.893.281.101.502.181.78
GOOSCanada Goose20190913A9.107.512.453.595.063.92
GOROGold Resourc20190913A28.9924.7715.7916.408.998.38
GOSSGossamer Bio20190913A59.9432.9913.9017.1519.0915.85
GOVTiShares U.S.20190913ETF3.852.952.662.680.290.27
GPAQGordon Point20190913A46.11
GPCGenuine Part20190913A6.095.63-1.16-0.706.796.33
GPIGroup 1 Auto20190913A33.4612.956.497.426.465.53
GPKGraphic Pack20190913A7.284.932.282.632.652.29
GPLGreat Panthe20190913A44.3157.7954.8554.572.943.23
GPMTGranite Poin20190913A7.396.093.163.712.932.38
GPNGlobal Payme20190913A5.004.000.921.153.082.86
GPORGulfport Ene20190913A33.9425.008.409.6916.5915.31
GPREGreen Plains20190913A16.4611.153.784.467.376.69
GPRKGEOPARK LIMI20190913A29.4629.147.808.1621.3420.98
GPROGoPro, Inc.20190913A22.1119.018.827.5410.1811.47
GPSThe Gap, Inc20190913A5.525.842.730.533.115.31
GPXGP Strategie20190913A150.8489.6945.5449.4944.1640.20
GQREFlexShares G20190913ETF9.007.047.256.96-0.220.08
GRAW.R. Grace &20190913A7.153.311.351.471.961.84
GRAFGraf Industr20190913A53.00
GRBKGreen Brick20190913A42.7143.1311.0215.5432.1127.59
GRCThe Gorman-R20190913A57.3329.6519.5621.0910.098.57
GREKGlobal X MSC20190913ETF10.868.302.786.035.472.22
GRESIQ ARB Globa20190913ETF13.567.993.653.654.334.33
GRIDFirst Trust20190913ETF14.277.247.247.240.000.00
GRIFGriffin Indu20190913A301.57126.89127.27127.27-0.38-0.38
GRINGrindrod Shi20190913A201.44165.25-33.28-39.92198.53205.17
GRMNGarmin Ltd20190913A4.614.93-0.94-1.555.876.48
GRNiPath Series20190913ETN173.39
GRNBVanEck Vecto20190913ETF24.4516.3916.3916.390.000.00
GRNQGreenpro Cap20190913A241.07894.13509.40509.40384.73384.73
GROWUS Global In20190913A157.4094.6066.1373.3828.4721.21
GRPNGroupon, Inc20190913A34.3924.2414.1714.9010.089.34
GRTSGritstone On20190913A164.6459.18-5.31-4.5864.5063.77
GRUAB Svensk Ek20190913ETN67.4354.4729.3932.2425.0822.23
GRUBGRUBHUB INC.20190913A12.309.921.122.838.797.09
GSGoldman Sach20190913A3.482.030.581.011.451.02
GSATGlobalstar,20190913A28.5561.8730.7834.3131.1027.57
GSBGlobalSCAPE,20190913A80.7266.0252.4052.2313.6213.79
GSBCGreat Southe20190913A55.7127.4822.8723.804.603.67
GSCGS Connect S20190913ETN80.7777.4677.4677.460.000.00
GSEUGoldman Sach20190913ETF47.7222.139.1722.1312.960.00
GSEWGoldman Sach20190913ETF12.759.348.728.780.620.55
GSHDGoosehead In20190913A58.7724.3716.1918.958.185.43
GSIEGoldman Sach20190913ETF16.9010.359.609.710.750.64
GSITGSI Technolo20190913A62.9041.5131.9132.929.608.59
GSJYGoldman Sach20190913ETF34.3231.1731.1731.170.000.00
GSKYGreenSky, In20190913A42.8481.093.8316.8177.2664.27
GSLGlobal Ship20190913A125.7953.5042.4842.6111.0110.89
GSLCGoldman Sach20190913ETF2.942.752.262.120.490.63
GSMFerroglobe P20190913A88.6767.6240.7437.8026.8529.81
GSPBarclays Ban20190913ETN24.6713.6913.3713.480.320.21
GSSGolden Star20190913A35.1735.80-4.97-0.7340.7736.53
GSSCGS ActiveBet20190913ETF30.9513.1911.5312.401.660.79
GSSTGoldman Sach20190913ETF3.9945.4845.4845.480.000.00
GSUMGridsum Hold20190913A218.44277.27548.09521.22-270.82-243.96
GSVGold Standar20190913A56.6556.6338.1037.6918.5318.94
GSYInvesco Ultr20190913ETF1.991.671.581.580.090.09
GTGoodyear Tir20190913A7.556.990.991.706.025.30
GTEGran Tierra20190913A69.9160.1233.6737.1426.4622.98
GTESGates Indust20190913A18.3511.880.601.0811.2810.80
GTHXG1 Therapeut20190913A60.9141.2318.8121.2822.4119.95
GTIMGood Times R20190913A215.88131.16124.99124.996.176.17
GTIPGoldman Sach20190913ETF5.013.833.453.440.390.39
GTLSChart Indust20190913A22.988.392.893.875.504.52
GTNGray Televis20190913A15.8514.539.079.755.634.83
GTNAGray Televis20190913A1285.64
GTOInvesco Tota20190913ETF17.7515.9013.0113.012.892.89
GTSTriple-S Man20190913A27.3719.056.869.4212.199.63
GTTGTT Communic20190913A35.6223.7810.128.3213.6615.46
GTXGarrett Moti20190913A21.6010.812.053.848.766.97
GTYGetty Realty20190913A19.2212.624.666.327.966.29
GTYHGTY Technolo20190913A134.6060.1225.5139.6134.6120.52
GUDBSage ESG Int20190913ETF39.8039.5239.5239.520.000.00
GULFWisdomTree20190913ETF67.8862.6939.7739.7722.9222.92
GUNRFlexShares G20190913ETF4.212.492.071.890.390.60
GUREGulf Resourc20190913A555.14403.48416.95416.95-13.47-13.47
GURUGlobal X Gur20190913ETF9.075.341.892.113.453.23
GUSHDirexion Dai20190913ETF25.3523.256.9014.2016.349.05
GVGoldfield Co20190913A75.7752.2841.4741.4710.8110.81
GVAGranite Cons20190913A19.7010.021.263.328.766.70
GVALCambria Glob20190913ETF28.1713.5813.8013.68-0.22-0.10
GVIiShares Inte20190913ETF7.493.673.523.610.140.06
GVIPGoldman Sach20190913ETF14.556.206.206.200.000.00
GVPGSE Systems,20190913A332.26215.09166.24166.2448.8548.85
GWBGreat Wester20190913A15.756.142.721.373.424.77
GWGHGWG Holdings20190913A402.73586.58477.97572.18108.6114.40
GWREGUIDEWIRE SO20190913A10.687.211.131.736.075.47
GWRSGlobal Water20190913A206.19174.31169.91173.424.400.90
GWWW.W. Grainge20190913A10.384.912.452.572.462.34
GWXSPDR S&P Int20190913ETF11.526.323.483.802.842.53
GXCSPDR S&P Chi20190913ETF8.493.681.892.751.790.93
GXFGlobal X FTS20190913ETF82.67130.44134.60134.60-4.17-4.17
GXGGlobal X MSC20190913ETF51.3834.9416.1315.9218.8119.02
GXGXGX Acquisito20190913A289.6551.09-182.84-182.84233.92233.92
GYLDArrow Dow Jo20190913ETF91.02286.4373.4176.56213.02209.87
GYROGyrodyne, LL20190913A605.23961.66910.23906.4051.4455.26
HHyatt Hotels20190913A8.293.871.251.282.622.59
HAHawaiian Hol20190913A17.418.305.215.763.092.54
HACKETFMG Prime20190913ETF11.764.832.893.951.940.88
HAEHaemonetics20190913A13.316.871.221.735.655.14
HAFCHanmi Financ20190913A28.679.851.581.688.278.18
HAILSPDR S&P Ken20190913ETF40.0515.0415.1215.05-0.080.00
HAINHain Celesti20190913A7.785.62-0.32-0.075.945.69
HALHalliburton20190913A5.095.464.713.050.752.41
HALLHallmark Fin20190913A35.3421.4110.318.1211.1013.29
HALOHalozyme The20190913A12.128.213.343.354.874.87
HAPVanEck Vecto20190913ETF20.0414.4922.2214.47-7.730.02
HARPHarpoon Ther20190913A85.57216.56163.42187.2353.1429.33
HASHasbro, Inc.20190913A7.6210.293.365.096.925.19
HASIHANNON ARMST20190913A14.309.092.662.556.436.54
HAUDiShares Curr20190913ETF33.23
HAUZXtrackers In20190913ETF11.1122.07-22.1820.7044.251.36
HAWXiShares Curr20190913ETF32.9127.2728.1328.78-0.86-1.51
HAYNHaynes Inter20190913A59.2333.0920.2621.3312.8311.76
HBANHuntington B20190913A6.777.634.203.773.433.86
HBBHamilton Bea20190913A104.6844.2326.9327.9917.3016.24
HBCPHome Bancorp20190913A107.9045.6925.2036.7820.709.12
HBIHanesbrands,20190913A6.496.042.642.703.403.34
HBIOHarvard Bios20190913A66.4747.1125.0231.5422.0915.57
HBMHudbay Miner20190913A24.9725.4212.6011.8712.8313.56
HBMDHoward Banco20190913A106.9455.8247.7749.978.055.85
HBNCHorizon Banc20190913A31.7018.890.361.8418.5317.05
HBPHuttig Build20190913A266.65328.02306.81329.8321.22-1.81
HCAHCA Healthca20190913A6.793.801.271.322.532.48
HCACHennessy Cap20190913A50.769.042.152.156.886.88
HCAPHarvest Capi20190913A152.9276.7784.9284.92-8.16-8.16
HCATHealth Catal20190913A106.5544.6020.8619.3223.7325.28
HCCWarrior Met20190913A12.695.762.483.023.282.74
HCCHHL Acquisiti20190913A78.35
HCCIHeritage-Cry20190913A136.1540.7829.3030.0711.4810.70
HCFTHunt Compani20190913A56.4039.6629.9230.509.749.16
HCHCHC2 Holdings20190913A85.1654.7336.5435.7218.3919.21
HCIHCI Group, I20190913A33.9418.709.1510.139.548.56
HCKTHackett Grou20190913A33.3272.6662.7058.079.9614.59
HCRHi-Crush Inc20190913A52.1246.5936.6936.179.9010.42
HCSGHealthcare S20190913A14.674.270.132.084.142.19
HDHome Depot,20190913A2.531.531.021.070.510.46
HDAWXtrackers MS20190913ETF124.1074.5744.9144.9129.6629.66
HDEFXtrackers MS20190913ETF10.6611.477.217.194.264.28
HDGProShares He20190913ETF19.6815.5515.3315.330.210.21
HDGEAdvisorShare20190913ETF20.0716.739.239.817.506.93
HDMVFirst Trust20190913ETF9.9910.449.759.550.680.89
HDSHD Supply Ho20190913A4.305.402.294.243.111.17
HDSNHudson Techn20190913A72.1695.2153.1263.4142.1631.87
HDViShares Core20190913ETF1.733.192.202.370.990.83
HEHawaiian Ele20190913A7.2514.69-2.90-2.5417.5917.23
HEARTurtle Beach20190913A33.4517.686.264.9111.4312.77
HEBTHebron Techn20190913A90.4963.4834.2638.4329.2225.05
HECOStrategy Sha20190913ETF16.145.415.415.410.000.00
HEDJWisdomTree E20190913ETF1.501.541.151.260.400.29
HEEMiShares Curr20190913ETF12.566.656.296.530.370.12
HEESH&E Equipmen20190913A26.4319.00-1.83-1.8820.8320.88
HEFAiShares Curr20190913ETF3.352.672.472.510.200.16
HEIHEICO Corpor20190913A10.144.401.491.442.912.96
HEIAHEICO CORP C20190913A16.066.263.563.942.702.33
HELEHelen Of Tro20190913A35.5315.948.4810.517.995.97
HEPHolly Energy20190913A23.5021.519.3111.8212.199.69
HEPAHepion Pharm20190913A130.2292.1375.6475.4516.5016.68
HERDPacer Cash C20190913ETF26.96
HESHess Corpora20190913A6.215.303.784.561.520.75
HESMHess Midstre20190913A31.3719.5914.5315.785.063.82
HEWCiShares Curr20190913ETF29.2820.7822.6919.66-1.911.11
HEWGiShares Curr20190913ETF5.112.531.043.381.49-0.85
HEWIiShares Curr20190913ETF28.255.915.915.910.000.00
HEWJiShares Curr20190913ETF3.212.822.122.290.700.53
HEWPiShares Curr20190913ETF101.8537.1837.1837.180.000.00
HEWUiShares Curr20190913ETF37.7418.3918.3918.390.000.00
HEWWiShares Curr20190913ETF20.636.146.146.140.000.00
HEWYiShares Curr20190913ETF51.9243.2243.2243.220.000.00
HEXOHEXO Corp.20190913A23.8020.5714.4111.696.168.88
HEZUiShares Curr20190913ETF3.252.641.892.000.750.64
HFBLHome Federal20190913A209.81146.60146.60146.600.000.00
HFCHOLLYFRONTIE20190913A6.814.791.023.073.771.73
HFFGHF Foods Gro20190913A397.05181.17154.84154.8426.3426.34
HFWAHeritage Fin20190913A18.327.12-1.04-0.288.167.40
HFXEIQ 50 Percen20190913ETF477.6177.2321.4721.4755.7755.77
HFXIIQ 50 Percen20190913ETF37.9723.1720.2420.762.922.41
HFXJIQ 50 Percen20190913ETF29.667.587.587.580.000.00
HGSHChina HGS Re20190913A325.57353.20352.55352.550.650.65
HGVHilton Grand20190913A8.183.891.121.712.852.27
HHCThe Howard H20190913A15.496.360.731.005.645.36
HHHHWealthbridge20190913A143.39
HHSHarte-Hanks,20190913A355.99205.45187.40183.9718.0521.48
HHTHuitao Techn20190913A131.8364.0256.2957.027.727.00
HIHillenbrand,20190913A13.0910.454.917.685.552.78
HIBBHibbett Spor20190913A21.5513.042.583.8610.469.18
HIFSHingham Inst20190913A75.6098.3791.0684.757.9317.53
HIGThe Hartford20190913A3.053.872.582.801.291.07
HIHOHighway Hold20190913A312.26194.91152.82154.3442.0940.57
HIIHuntington I20190913A15.105.252.192.383.052.86
HILHill Interna20190913A189.19116.1396.4897.3319.6518.80
HIPSGraniteShare20190913ETF26.602.312.312.310.000.00
HIWHighwoods Pr20190913A5.803.40-0.130.403.533.00
HJLIHancock Jaff20190913A277.91115.9025.1827.6090.7288.30
HJPXiShares Curr20190913ETF35.3435.3135.3135.310.000.00
HLHecla Mining20190913A54.1449.5919.1320.8230.4628.77
HLALWahed FTSE U20190913ETF9.079.6410.8410.84-1.20-1.20
HLFHerbalife Nu20190913A12.526.212.022.514.193.70
HLIHoulihan Lok20190913A12.268.575.246.233.322.33
HLIOHelios Techn20190913A39.1831.5321.8721.189.6710.36
HLITHarmonic Inc20190913A21.5816.673.463.9813.2012.68
HLNEHamilton Lan20190913A26.1512.568.298.724.273.84
HLTHilton World20190913A3.423.270.350.752.912.52
HLXHelix Energy20190913A16.0113.260.610.9212.6512.34
HMGHMG / Courtl20190913A671.83657.37657.37657.370.000.00
HMHCHoughton Mif20190913A30.4237.228.559.8028.6727.42
HMLPHOEGH LNG PA20190913A29.4718.046.703.6011.3414.44
HMNHorace Mann20190913A26.2416.365.237.3811.138.98
HMNFHMN Financia20190913A572.37202.19199.63200.432.561.76
HMOPHartford Mun20190913ETF28.7925.6219.2922.296.333.33
HMSTHomeStreet,20190913A28.8011.0010.654.810.356.19
HMSYHMS Holdings20190913A16.077.213.033.724.173.48
HMTVHemisphere M20190913A107.3457.9949.4450.438.557.56
HNDLStrategy Sha20190913ETF8.995.434.904.900.530.53
HNGRHanger Inc.20190913A27.7410.308.557.151.753.15
HNIHNI Corporat20190913A19.5020.3415.2714.245.086.10
HNNAHennessy Adv20190913A55.3241.0821.5137.7519.573.33
HNRGHallador Ene20190913A76.2545.7420.5323.1325.2122.61
HOFTHooker Furni20190913A53.7635.5315.2315.9220.2919.61
HOGHarley-David20190913A5.724.422.150.942.273.49
HOLDAdvisorShare20190913ETF9.014.434.434.430.000.00
HOLIHollsys Auto20190913A33.3830.109.6210.4020.4819.70
HOLXHologic Inc20190913A4.212.941.761.801.181.14
HOMBHome BancSha20190913A10.8837.980.145.6737.8432.31
HOMEAt Home Grou20190913A11.1814.053.174.7310.899.33
HOMZHoya Capital20190913ETF26.5755.77-0.577.0156.3448.76
HONHoneywell In20190913A2.731.820.700.841.120.98
HONEHarborOne Ba20190913A12.559.293.724.195.575.10
HOOKHOOKIPA Phar20190913A314.50192.66136.12153.5456.5439.12
HOPEHope Bancorp20190913A8.4521.306.6111.0214.7010.34
HOTHHoth Therape20190913A586.73268.2884.4291.24183.86177.04
HOVHovnanian En20190913A72.2837.73-9.33-4.2047.0641.93
HPHelmerich &20190913A9.165.221.682.003.543.23
HPEHewlett Pack20190913A6.537.052.893.114.163.94
HPPHudson Pacif20190913A6.254.16-3.60-2.037.766.19
HPQHP Inc.20190913A5.515.172.592.992.582.18
HPRHighPoint Re20190913A85.7346.9042.9646.173.940.73
HQIHireQuest, I20190913A835.24515.55511.97511.973.583.58
HQYHealthEquity20190913A17.566.812.983.383.843.44
HRHealthcare R20190913A5.244.630.702.343.932.29
HRBH&R Block, I20190913A4.336.022.404.053.631.98
HRCHILL-ROM HOL20190913A10.094.592.252.592.342.01
HRIHerc Holding20190913A28.8012.974.034.368.948.61
HRLHormel Foods20190913A3.263.771.261.252.512.52
HROWHarrow Healt20190913A69.5548.765.598.1443.1840.62
HRTGHERITAGE INS20190913A27.5332.30-10.86-10.8843.1643.18
HRTXHeron Therap20190913A23.3225.705.485.9420.2319.76
HRZNHorizon Tech20190913A14.538.917.757.751.161.16
HSCHarsco Corpo20190913A17.8510.801.382.569.428.25
HSCZiShares Curr20190913ETF23.3536.8236.8236.820.000.00
HSDTHelius Medic20190913A210.34103.6082.3673.6321.2529.97
HSICHenry Schein20190913A3.874.080.901.273.182.81
HSIIHeidrick & S20190913A37.5816.247.628.628.627.63
HSKAHeska Corp20190913A44.1720.0016.3517.063.662.94
HSPXGlobal X S&P20190913ETF11.7933.0532.9132.970.140.07
HSRTHartford Sho20190913ETF23.1519.1819.1819.180.000.00
HSTHost Hotels20190913A5.946.442.063.744.382.70
HSTMHealthStream20190913A33.8118.054.225.4713.8312.58
HSYThe Hershey20190913A4.716.141.842.394.313.76
HTHersha Hospi20190913A12.787.021.251.965.775.06
HTAHEALTHCARE T20190913A4.258.975.466.423.512.55
HTABHartford Sch20190913ETF19.0246.3446.3446.340.000.00
HTBIHomeTrust Ba20190913A82.3435.8931.2831.964.623.93
HTBKHeritage Com20190913A16.1414.178.287.775.896.40
HTBXHeat Biologi20190913A351.69272.42158.79162.87113.63109.54
HTECROBO Global20190913ETF24.0521.3823.9023.06-2.53-1.68
HTGCHercules Cap20190913A9.2010.016.105.883.914.13
HTGMHTG Molecula20190913A105.4587.4822.5835.2564.9152.23
HTHHILLTOP HOLD20190913A11.8813.1018.9216.77-5.82-3.67
HTLDHeartland Ex20190913A14.9117.003.123.9013.8713.10
HTLFHeartland Fi20190913A30.1614.347.188.197.166.15
HTRBHartford Tot20190913ETF24.4424.1024.0224.020.080.08
HTUSHull Tactica20190913ETF18.9821.5121.5121.510.000.00
HTZHertz Global20190913A8.118.592.044.516.564.09
HUBBHubbell Inco20190913A17.105.602.873.032.732.57
HUBGHUB Group In20190913A25.8810.061.852.278.217.79
HUBSHUBSPOT, INC20190913A17.007.183.133.864.053.32
HUDHudson Ltd.20190913A50.7923.5414.6915.698.857.85
HUMHumana Inc.20190913A9.447.273.444.053.833.23
HUNHuntsman Cor20190913A6.056.275.265.481.010.79
HURCHurco Cos In20190913A176.6858.9137.1436.1621.7722.76
HURNHuron Consul20190913A45.6717.937.829.3410.118.60
HUSAHouston Amer20190913A44.0035.3426.3230.039.025.31
HUSEStrategy Sha20190913ETF23.1016.5115.8816.510.630.01
HUSVFirst Trust20190913ETF8.758.234.666.753.571.48
HVBCHV Bancorp,20190913A256.0773.6952.6152.6121.0821.08
HVTHaverty Furn20190913A29.8118.267.908.1710.3610.10
HVTAHaverty Furn20190913A92.24122.20</