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 Avg20190916A8.147.113.133.663.983.44
ETF_AvgVW ETF Avg20190916ETF2.294.843.723.841.121.01
ETN_AvgVW ETN Avg20190916ETN13.5215.7311.5811.694.164.05
AAgilent Tech20190916A3.621.80-0.040.011.851.80
AAAlcoa Corpor20190916A5.306.030.512.445.523.60
AAAUPerth Mint P20190916ETF6.756.436.056.050.380.38
AADRAdvisorShare20190916ETF34.6414.911.1014.8013.810.10
AALAmerican Air20190916A4.325.382.772.472.612.91
AAMCAltisource A20190916A727.51531.41401.31431.11130.10100.30
AAMEAtlantic Ame20190916A352.30351.67311.55310.4040.1241.27
AANAaron's, Inc20190916A11.495.731.712.034.023.70
AAOIApplied Opto20190916A25.7714.410.321.9414.0912.47
AAONAaon Inc20190916A43.0125.5615.9416.509.629.05
AAPADVANCE AUTO20190916A6.563.861.131.442.732.42
AAPLApple Inc.20190916A0.750.910.190.270.720.64
AATAMERICAN ASS20190916A8.988.850.671.478.187.38
AAUAlmaden Mine20190916A59.0066.3756.4357.339.949.03
AAWWAtlas Air Wo20190916A20.7313.334.095.729.247.61
AAXJiShares MSCI20190916ETF1.511.160.570.670.590.48
AAXNAxon Enterpr20190916A15.229.933.513.606.426.32
ABAllianceBern20190916A20.0912.464.585.227.887.23
ABBVABBVIE INC.20190916A2.181.57-0.99-0.982.562.54
ABCAmerisourceB20190916A5.596.422.292.154.134.28
ABCBAmeris Banco20190916A12.004.752.032.542.722.21
ABEOAbeona Thera20190916A44.1431.50-7.73-6.4839.2337.98
ABGAsbury Autom20190916A31.7315.7711.1412.004.633.77
ABIOARCA biophar20190916A131.1878.3253.2158.8725.1119.45
ABMABM Industri20190916A15.769.065.593.283.465.78
ABMDAbiomed Inc20190916A16.906.761.543.125.223.64
ABRArbor Realty20190916A8.029.280.511.778.777.52
ABTAbbott Labor20190916A2.763.122.672.710.450.41
ABTXAllegiance B20190916A26.3215.677.856.147.829.53
ABUSArbutus Biop20190916A113.16151.28120.82124.3030.4626.98
ACAssociated C20190916A153.9860.6163.5563.72-2.93-3.11
ACAArcosa, Inc.20190916A22.188.023.954.204.063.82
ACADAcadia Pharm20190916A12.565.771.501.644.274.13
ACAMAcamar Partn20190916A138.6025.25128.44128.43-103.19-103.19
ACBAurora Canna20190916A17.9717.1611.3511.655.825.53
ACBIAtlantic Cap20190916A21.9010.443.333.947.116.50
ACCAmerican Cam20190916A7.033.831.401.102.432.72
ACCOAcco Brands20190916A12.0411.205.536.555.674.66
ACERAcer Therape20190916A98.2876.9242.9846.2433.9430.68
ACESALPS Clean E20190916ETF16.1144.2228.5928.5915.6315.63
ACGLArch Capital20190916A5.593.181.311.111.872.08
ACHCAcadia Healt20190916A9.815.06-7.02-3.6212.088.69
ACHVAchieve Life20190916A158.40132.2780.5178.8951.7653.38
ACIAAcacia Commu20190916A6.604.952.482.912.472.05
ACIOAptus Collar20190916ETF31.8440.1939.5140.270.68-0.08
ACIUAC Immune SA20190916A85.56199.83196.18196.633.653.21
ACIWACI Worldwid20190916A7.505.570.870.804.704.77
ACLSAxcelis Tech20190916A23.6233.202.124.4231.0828.78
ACMAecom20190916A7.047.791.812.645.975.16
ACMRACM Research20190916A62.0761.6330.1532.1731.4829.46
ACNAccenture PL20190916A3.947.060.400.726.656.34
ACNBACNB Corp20190916A172.4275.4543.2548.6732.2126.78
ACORAcorda Thera20190916A31.0725.152.395.2722.7719.87
ACREAres Commerc20190916A11.688.575.404.923.173.65
ACRSAclaris Ther20190916A100.1680.8145.8045.6735.0135.14
ACRXAcelRx Pharm20190916A38.4736.2417.1116.4119.1319.83
ACSGXtrackers MS20190916ETF29.00
ACSIAmerican Cus20190916ETF8.3318.0820.0018.68-1.93-0.60
ACSTAcasti Pharm20190916A59.8649.7640.5340.159.239.61
ACTAdvisorShare20190916ETF22.5326.0530.3430.34-4.29-4.29
ACTGAcacia Resea20190916A80.6573.2942.1544.8331.1428.45
ACTTAct II Globa20190916A152.67150.70150.73150.73-0.03-0.03
ACUAcme United20190916A225.18110.2363.3073.6246.9336.62
ACWFiShares Edge20190916ETF22.128.048.078.04-0.030.00
ACWIiShares MSCI20190916ETF1.361.10-0.10-0.021.201.12
ACWViShares Edge20190916ETF4.813.122.852.830.270.29
ACWXiShares MSCI20190916ETF2.191.890.981.070.910.83
ACYAeroCentury20190916A392.87271.98273.73273.73-1.75-1.75
ADBEAdobe Inc.20190916A4.582.791.010.881.781.91
ADCAgree Realty20190916A9.0119.044.186.6514.8512.39
ADESAdvanced Emi20190916A32.6539.511.820.2837.6939.23
ADIAnalog Devic20190916A4.715.493.193.372.302.11
ADILAdial Pharma20190916A363.97282.49206.51214.7575.9867.74
ADMArcher Danie20190916A2.784.902.492.412.422.50
ADMAADMA Biologi20190916A28.9625.117.247.6617.8717.45
ADMPAdamis Pharm20190916A56.6267.4955.4655.2512.0312.24
ADMSAdamas Pharm20190916A42.2332.024.0716.2228.0015.82
ADNTAdient plc O20190916A16.738.17-0.051.158.217.02
ADPAutomatic Da20190916A3.335.300.981.554.323.75
ADPTAdaptive Bio20190916A83.2248.4423.2831.7025.1616.77
ADREInvesco BLDR20190916ETF36.7711.6714.7614.76-3.09-3.09
ADROAduro Biotec20190916A120.3579.2769.7065.389.5713.90
ADSAlliance Dat20190916A7.546.361.742.134.634.24
ADSKAutodesk Inc20190916A5.542.520.751.161.771.36
ADSWAdvanced Dis20190916A3.091.751.421.570.320.18
ADTADT Inc.20190916A16.7612.883.393.419.499.46
ADTNAdtran Inc20190916A26.0416.732.12-0.1014.6116.83
ADUSAddus HomeCa20190916A41.2914.246.946.087.267.66
ADVMAdverum Biot20190916A23.3418.855.857.5313.0011.32
ADXSAdvaxis, Inc20190916A92.2768.5329.9346.5638.6021.97
AEAdams Resour20190916A186.92101.7486.5885.0515.1616.68
AEEAmeren Corpo20190916A3.131.62-0.02-0.021.641.64
AEGNAegion Corp20190916A26.6015.117.838.237.296.88
AEHRAehr Test Sy20190916A146.62129.0099.0199.0029.9930.00
AEISAdvanced Ene20190916A17.7619.429.638.059.7911.37
AELAmerican Equ20190916A14.8711.215.806.135.415.07
AEMAgnico Eagle20190916A5.355.594.534.871.050.71
AEMDAETHLON MEDI20190916A223.86220.83188.03168.1232.8052.71
AEOAmerican Eag20190916A6.376.533.603.922.932.61
AEPAmerican Ele20190916A2.461.481.140.650.330.82
AERAercap Holdi20190916A7.868.411.351.997.066.42
AERIAerie Pharma20190916A21.599.652.963.856.695.80
AESAES Corporat20190916A6.405.153.143.632.011.52
AESEAllied Espor20190916A337.86268.73224.59238.2244.1430.51
AEYADDvantage T20190916A190.74140.86108.61125.0032.2515.87
AEYEAudioEye, In20190916A181.1584.1674.3875.119.789.05
AEZSAeterna Zent20190916A143.99130.81118.78125.5112.035.30
AFCAllied Capit20190916A52.1129.3613.3920.7415.988.63
AFGAmerican Fin20190916A9.364.531.411.453.123.07
AFHAtlas Financ20190916A231.74325.04194.94212.11130.10112.93
AFIArmstrong Fl20190916A25.2818.0013.1811.784.826.22
AFIFAnfield Univ20190916ETF42.7821.0321.0321.030.000.00
AFINAmerican Fin20190916A14.4910.503.735.236.775.27
AFKVanEck Vecto20190916ETF33.9025.8923.6823.032.212.86
AFLAflac Inc.20190916A2.461.88-0.32-0.392.212.28
AFMDAffimed N.V.20190916A31.4526.7310.6111.3716.1215.37
AFTYPacer CSOP F20190916ETF20.1110.7911.2211.25-0.44-0.47
AFYAAfya Limited20190916A119.6050.2431.6033.8218.6416.42
AGFIRST MAJEST20190916A10.4710.085.535.184.554.90
AGBAAGBA Acquisi20190916A101.01
AGCOAGCO Corpora20190916A7.653.401.621.881.791.52
AGEAgeX Therape20190916A178.77119.72118.39120.581.33-0.86
AGENAgenus Inc.20190916A36.0927.975.036.7322.9421.21
AGFSAgroFresh So20190916A92.3757.672.868.2654.8049.41
AGGiShares Core20190916ETF0.900.720.370.410.350.31
AGGPIQ Enhanced20190916ETF11.555.365.365.360.000.00
AGGYWisdomTree Y20190916ETF5.473.993.483.760.520.23
AGIAlamos Gold20190916A16.0913.075.376.537.706.55
AGIOAgios Pharma20190916A23.918.402.323.186.085.22
AGLEAeglea BioTh20190916A67.2131.223.0010.9428.2220.28
AGMFederal Agri20190916A45.0021.2015.2815.645.925.57
AGMAFederal Agri20190916A413.65362.76400.30400.30-37.54-37.54
AGMHAGM Group Ho20190916A192.4167.9629.2945.4838.6722.48
AGNAllergan plc20190916A1.951.140.560.650.580.49
AGNCAGNC Investm20190916A6.357.741.081.776.675.97
AGNDWisdomTree T20190916ETF32.6331.8730.0430.041.831.83
AGOAssured Guar20190916A4.564.640.951.923.692.73
AGRAvangrid, In20190916A6.2813.320.330.9213.0412.41
AGROADECOAGRO S.20190916A28.8812.044.407.157.644.89
AGRXAgile Therap20190916A78.6467.5643.0946.1324.4621.43
AGSPlayAGS, Inc20190916A41.0623.535.5313.8918.009.64
AGTiShares MSCI20190916ETF69.1445.5346.9345.53-1.400.00
AGTCApplied Gene20190916A88.6548.1217.5418.7130.5829.41
AGXArgan, Inc20190916A26.6415.225.936.579.298.65
AGYSAgilysys, In20190916A23.4720.777.918.7112.8712.07
AGZiShares Agen20190916ETF5.261.931.881.820.050.12
AGZDWisdomTree T20190916ETF8.592.642.642.640.000.00
AHCA.H. Belo Co20190916A70.3068.6164.6566.483.952.12
AHHArmada Hoffl20190916A14.999.053.454.975.594.08
AHPIAllied Healt20190916A89.4253.8153.8153.810.000.00
AHTAshford Hosp20190916A33.8728.4918.3319.4810.169.00
AIArlington As20190916A18.4918.589.047.609.5510.98
AIAiShares Asia20190916ETF15.538.608.818.07-0.210.53
AIEQAI Powered E20190916ETF32.7332.3526.5025.095.857.26
AIGAmerican Int20190916A2.474.914.835.200.08-0.29
AIHSSenmiao Tech20190916A294.75310.68246.94244.3763.7466.31
AIIQAI Powered I20190916ETF25.7921.1642.8521.16-21.690.00
AIMAIM ImmunoTe20190916A153.65323.66231.11231.1492.5492.52
AIMCAltra Indust20190916A17.488.393.993.174.395.22
AIMTAimmune Ther20190916A19.1214.88-2.553.5717.4411.31
AINAlbany Inter20190916A27.6611.525.236.036.295.49
AINCAshford Inc.20190916A226.74161.81150.16161.8111.660.00
AINVApollo Inves20190916A8.566.392.462.223.934.16
AIQGlobal X Fut20190916ETF49.3248.7152.9352.10-4.22-3.40
AIRAAR Corp.20190916A24.8712.579.887.572.695.00
AIRGAirgain, Inc20190916A69.1628.1513.4112.4014.7415.74
AIRIAir Industri20190916A216.87199.91175.87176.2824.0423.63
AIRRFirst Trust20190916ETF17.5111.6914.7910.14-3.111.55
AIRTAir T Inc20190916A705.56259.7252.6254.06207.11205.66
AITApplied Indu20190916A22.687.782.032.625.745.15
AIVApartment In20190916A4.462.200.360.541.841.66
AIZAssurant, In20190916A6.212.861.491.671.371.19
AJGArthur J. Ga20190916A5.343.330.240.313.103.03
AJRDAerojet Rock20190916A15.538.534.615.243.923.30
AJXGreat Ajax C20190916A16.197.467.307.370.160.09
AKAMAkamai Techn20190916A3.042.551.010.061.542.49
AKBAAkebia Thera20190916A34.0422.91-0.273.2323.1819.68
AKCAAkcea Therap20190916A51.8052.4331.3132.5421.1219.89
AKERAkers Biosci20190916A123.46178.91138.72134.8240.1844.09
AKGAsanko Gold20190916A26.7935.9817.5728.5118.407.47
AKRAcadia Realt20190916A10.7610.002.257.187.752.82
AKROAkero Therap20190916A207.26103.9556.6661.7047.2942.25
AKRXAkorn, Inc.20190916A27.4326.427.2110.5119.2115.91
AKTSAKOUSTIS TEC20190916A37.0744.6730.0630.7414.6113.93
ALAir Lease Co20190916A9.7410.00-3.77-3.6413.7713.65
ALACAlberton Acq20190916A78.43
ALBAlbemarle Co20190916A7.456.972.843.704.133.27
ALBOAlbireo Phar20190916A163.4962.1160.4553.611.668.50
ALCAlcon Inc. O20190916A6.183.402.121.741.281.65
ALCOAlico Inc20190916A76.1740.8640.5540.630.310.23
ALDXAldeyra Ther20190916A66.1656.8624.5726.6632.2930.20
ALEALLETE, Inc.20190916A12.484.901.191.483.713.42
ALECAlector, Inc20190916A44.4719.598.989.3710.6010.21
ALEXAlexander &20190916A19.218.105.125.132.982.98
ALFAAlphaClone A20190916ETF25.7116.3519.847.43-3.498.91
ALGAlamo Group,20190916A57.4322.7916.3016.046.496.75
ALGNAlign Techno20190916A8.983.271.451.931.831.34
ALGTAllegiant Tr20190916A31.7015.266.198.189.077.08
ALIMAlimera Scie20190916A274.48199.43173.35181.5026.0717.92
ALJJALJ Regional20190916A811.25479.71490.60490.60-10.89-10.89
ALKAlaska Air G20190916A8.0916.020.971.4615.0514.56
ALKSAlkermes Inc20190916A12.5713.761.15-1.5212.6115.28
ALLThe Allstate20190916A3.731.54-0.800.002.341.54
ALLEAllegion Pub20190916A5.622.550.070.282.492.27
ALLKAllakos Inc.20190916A63.3026.1011.7513.6014.3412.50
ALLOAllogene The20190916A39.8617.192.684.0214.5213.18
ALLTAllot Ltd. O20190916A26.2736.6127.9830.898.635.71
ALLYAlly Financi20190916A3.082.320.882.191.440.13
ALNAAllena Pharm20190916A175.27111.39113.43115.33-2.04-3.94
ALNYAlnylam Phar20190916A15.497.442.022.655.414.79
ALOAlio Gold In20190916A172.76175.61163.23163.1512.3812.45
ALOTAstroNova, I20190916A134.2161.2640.2339.8321.0321.42
ALPNAlpine Immun20190916A354.00266.16252.78249.6113.3816.55
ALRMAlarm.com Ho20190916A23.9526.834.939.7221.9017.11
ALRNAileron Ther20190916A128.83108.3052.1459.5156.1748.79
ALRSAlerus Finan20190916A245.82156.46120.16117.1836.3039.28
ALSKAlaska Commu20190916A115.66113.1057.1655.9755.9357.13
ALSNALLISON TRAN20190916A6.034.533.012.551.521.98
ALTAltimmune, I20190916A105.9184.0954.4954.7029.6029.39
ALTMAltus Midstr20190916A44.6228.1716.3717.5111.8010.65
ALTRAltair Engin20190916A24.2329.8622.0845.697.77-15.83
ALTSProShares Mo20190916ETF36.5625.0325.0325.030.000.00
ALTYGlobal X Sup20190916ETF14.8215.6614.8614.860.800.80
ALVAutoliv, Inc20190916A8.784.870.630.644.244.23
ALXAlexander's20190916A64.8734.1819.3422.8714.3010.13
ALXNAlexion Phar20190916A6.224.011.242.452.771.56
ALYAAlithya Grou20190916A110.5273.5825.5239.6748.0633.90
AMAntero Midst20190916A13.4411.497.205.994.295.50
AMAGAMAG Pharmac20190916A24.2522.383.523.3718.8619.02
AMALAmalgamated20190916A121.4441.4832.2832.879.198.61
AMATApplied Mate20190916A2.472.90-1.97-0.194.873.09
AMBAAmbarella, I20190916A10.6310.084.735.675.344.41
AMBCAmbac Financ20190916A17.0113.977.908.296.075.68
AMCAMC ENTERTAI20190916A11.578.633.664.124.964.51
AMCAiShares Russ20190916ETF16.5817.1727.4627.46-10.29-10.29
AMCIAMCI Acquisi20190916A23.4924.3122.6122.611.701.70
AMCRAmcor plc Or20190916A10.3910.840.751.5410.099.32
AMCXAMC Networks20190916A13.066.432.783.223.643.21
AMDAdvanced Mic20190916A3.244.872.853.332.021.55
AMEAmetek, Inc.20190916A3.561.760.590.381.181.38
AMEDAmedisys Inc20190916A18.998.483.754.454.734.03
AMEHApollo Medic20190916A81.3833.7015.3616.5418.3417.16
AMGAffiliated M20190916A8.846.252.713.353.542.90
AMGNAmgen Inc20190916A4.137.145.926.251.220.89
AMHAMERICAN HOM20190916A4.383.401.532.261.871.14
AMJJP Morgan Al20190916ETN4.304.211.521.762.702.46
AMKAssetMark Fi20190916A74.8730.3920.7922.829.607.58
AMKRAmkor Techno20190916A12.6011.637.656.143.985.49
AMLPAlerian MLP20190916ETF10.539.917.777.512.142.41
AMNAMN Healthca20190916A17.388.344.384.803.963.53
AMNBAmerican Nat20190916A179.5379.8374.7766.985.0612.85
AMOMQraft AI-Enh20190916ETF28.3220.592.219.3618.3911.24
AMOTAllied Motio20190916A63.1633.3613.5514.2519.9819.33
AMPAmeriprise F20190916A6.045.40-0.110.115.515.30
AMPEAmpio Pharma20190916A139.25141.51114.82112.5726.6928.94
AMPHAmphastar Ph20190916A16.7210.011.060.988.959.03
AMPYAmplify Ener20190916A33.3534.2320.9219.3213.3114.92
AMRBAmerican Riv20190916A115.02127.61-159.00-158.61286.61286.22
AMRCAmeresco, In20190916A27.3815.598.258.847.346.76
AMRHAmeri Holdin20190916A151.10106.9889.6086.6417.3820.34
AMRKA-Mark Preci20190916A317.10177.26154.08151.0523.1826.21
AMRSAmyris Inc.20190916A52.3646.3229.9131.6116.4014.71
AMRXAmneal Pharm20190916A29.9826.5416.5412.649.9513.89
AMSAmerican Sha20190916A452.47317.12300.90361.4216.22-44.30
AMSCAmerican Sup20190916A51.6540.4820.3919.1420.0921.34
AMSFAMERISAFE, I20190916A31.3516.528.779.147.757.39
AMSWAAmerican Sof20190916A23.2015.605.155.4810.4510.12
AMTAmerican Tow20190916A4.903.691.171.372.522.32
AMTBAmerant Banc20190916A95.0739.5029.0129.7210.509.79
AMTBBAmerant Banc20190916A525.36684.53445.85445.85238.68238.68
AMTDTD Ameritrad20190916A4.653.890.982.382.911.52
AMTXAemetis, Inc20190916A323.29225.21105.79111.22119.42113.99
AMUETRACS Aleri20190916ETN11.8925.3331.1731.39-5.84-6.06
AMUBETRACS Aleri20190916ETN50.23
AMWDAmerican Woo20190916A42.4118.289.8510.208.448.08
AMZAInfraCap MLP20190916ETF19.9624.5224.1622.050.362.47
AMZNAmazon.Com I20190916A2.991.950.530.871.421.08
ANAutoNation,20190916A9.024.862.412.532.442.33
ANABAnaptysBio,20190916A54.4414.046.207.277.846.76
ANATAmerican Nat20190916A79.2536.1828.0030.188.196.01
ANDAAndina Acqui20190916A50.2850.2150.2150.210.000.00
ANETArista Netwo20190916A9.875.622.382.063.243.56
ANFAbercrombie20190916A7.377.081.943.035.134.05
ANGIANGI Homeser20190916A13.7313.553.743.999.819.56
ANGLVanEck Vecto20190916ETF8.297.827.978.37-0.15-0.55
ANGOAngioDynamic20190916A20.0611.733.134.938.606.80
ANHAnworth Mort20190916A29.4025.7723.3618.782.396.96
ANIKAnika Therap20190916A43.0412.711.012.5611.7010.16
ANIPANI Pharmace20190916A44.2215.926.588.779.357.15
ANIXAnixa Biosci20190916A108.4865.1454.8058.6910.346.44
ANSSAnsys Inc20190916A11.3313.108.307.924.815.19
ANTMANTHEM, INC.20190916A5.613.350.350.573.012.78
ANYSphere 3D Co20190916A487.04312.11278.71271.9033.4040.20
AOAiShares Core20190916ETF7.645.682.333.763.351.92
AOBCAmerican Out20190916A16.4016.500.171.0916.3415.41
AOKiShares Core20190916ETF11.597.997.447.540.550.45
AOMiShares Core20190916ETF12.068.889.018.70-0.130.19
AONAon plc Clas20190916A5.312.880.190.802.692.08
AORiShares Core20190916ETF8.116.265.096.151.170.12
AOSA.O. Smith C20190916A5.102.850.801.082.061.77
AOSLAlpha and Om20190916A41.5548.2247.3944.770.833.45
APAmpco-Pittsb20190916A166.09114.0846.1745.8567.9168.23
APAApache Corpo20190916A5.306.922.292.764.644.18
APAMARTISAN PART20190916A12.168.45-1.461.959.916.50
APDAir Products20190916A5.472.350.570.691.781.66
APDNApplied DNA20190916A244.92252.96195.67245.2857.297.68
APEIAmerican Pub20190916A36.3221.325.327.4416.0013.88
APENApollo Endos20190916A239.73564.21482.88482.8881.3281.32
APEXApex Global20190916A805.85820.51790.51786.5129.9934.00
APHAmphenol Cor20190916A3.391.88-0.230.462.121.43
APHAAphria Inc.20190916A15.1514.769.9810.764.784.00
APLEApple Hospit20190916A6.265.021.341.203.683.82
APLSApellis Phar20190916A30.7417.009.2110.167.796.84
APLTApplied Ther20190916A534.78152.83150.09150.092.742.74
APMAptorum Grou20190916A189.08134.97-47.84-30.04182.81165.01
APOApollo Globa20190916A6.393.43-0.22-0.183.653.60
APOGApogee Enter20190916A26.6119.853.923.9115.9315.94
APPFAppFolio, In20190916A40.3117.906.006.9311.9010.97
APPNAppian Corpo20190916A23.8021.0812.8717.918.213.17
APPSDigital Turb20190916A17.7826.91-1.640.4228.5526.51
APRNBlue Apron H20190916A61.9048.9636.7132.1412.2516.83
APTAlpha Pro Te20190916A112.88251.69303.14304.16-51.45-52.47
APTOAptose Biosc20190916A68.2643.5511.5411.9832.0131.57
APTSPreferred Ap20190916A13.288.71-1.281.989.996.73
APTVAptiv PLC20190916A7.063.880.571.013.312.87
APTXAptinyx Inc.20190916A128.4067.2151.1752.7916.0414.42
APVOAptevo Thera20190916A62.2336.7131.7128.814.997.90
APWCAsia Pacific20190916A639.93444.72444.72444.720.000.00
APYApergy Corpo20190916A33.1020.8426.1227.17-5.26-6.34
APYXApyx Medical20190916A82.7954.8925.2026.4829.6928.41
AQBAquaBounty T20190916A131.65101.6580.1080.0521.5521.60
AQMSAqua Metals,20190916A74.0049.7232.6833.7217.0416.00
AQNAlgonquin Po20190916A8.528.351.513.096.845.27
AQSTAquestive Th20190916A193.44119.1898.36103.6720.8215.51
AQUAEvoqua Water20190916A12.317.782.983.264.804.52
ARANTERO RESOU20190916A24.5319.8813.0012.686.887.21
ARAAmerican Ren20190916A55.1639.273.202.8636.0836.41
ARAVAravive, Inc20190916A307.41114.4081.5587.1432.8527.27
ARAYAccuray Inco20190916A35.9027.719.1410.3818.5717.34
ARCARC Document20190916A96.1650.7425.8128.5324.9222.21
ARCBArcBest Corp20190916A24.8954.8610.9913.5343.8741.34
ARCCAres Capital20190916A5.434.80-1.721.686.523.12
ARCEArco Platfor20190916A198.5357.9141.6144.9316.3012.98
ARCHArch Coal, I20190916A24.998.372.673.425.704.95
ARCMArrow Reserv20190916ETF15.10
ARCOARCOS DORADO20190916A26.9718.0024.6823.72-6.68-5.72
ARCTArcturus The20190916A132.05188.7624.9527.31163.80161.45
ARDArdagh Group20190916A34.8536.0218.1124.4317.9111.59
ARDSAridis Pharm20190916A576.17336.80248.69293.2388.1143.57
ARDXArdelyx, Inc20190916A29.2134.2415.685.7618.5728.49
AREAlexandria R20190916A7.152.650.330.912.321.74
ARECAMERICAN RES20190916A346.47294.91235.45235.4559.4759.47
ARESAres Managem20190916A14.869.124.335.804.793.32
ARGOArgo Group I20190916A24.6110.797.167.603.633.20
ARGTGlobal X MSC20190916ETF29.7532.9644.5632.26-11.600.70
ARIAPOLLO COMME20190916A5.295.963.200.822.765.15
ARKFARK Fintech20190916ETF31.4028.6925.5028.973.18-0.29
ARKGARK Genomic20190916ETF16.3410.1012.539.72-2.430.38
ARKKARK Innovati20190916ETF12.6412.3514.0312.55-1.68-0.20
ARKQARK Autonomo20190916ETF19.2515.8210.0110.165.815.65
ARKRArk Restaura20190916A289.00693.69257.96257.96435.72435.72
ARKWARK Next Gen20190916ETF9.386.334.515.301.821.03
ARLAmerican Rea20190916A471.20206.5672.9382.66133.63123.91
ARLOArlo Technol20190916A28.1922.715.388.0417.3214.67
ARLPAlliance Res20190916A20.0613.393.066.2610.327.13
ARMKARAMARK20190916A6.542.580.450.862.131.73
ARMPArmata Pharm20190916A204.18118.9471.6076.5247.3442.42
ARNAArena Pharma20190916A21.0813.204.967.478.245.73
ARNCArconic Corp20190916A3.904.791.052.723.742.08
AROCArchrock Inc20190916A11.4919.16-5.76-4.8124.9223.98
AROWArrow Financ20190916A108.7765.9157.5758.428.337.49
ARPOAerpio Pharm20190916A340.92237.80179.51129.6958.29108.11
ARRARMOUR Resid20190916A7.688.335.385.632.962.71
ARTLArtelo Biosc20190916A732.54566.91525.20525.2041.7141.71
ARTNAArtesian Res20190916A102.7345.3633.5736.1811.799.17
ARTWArts-Way Man20190916A384.48200.83217.34217.34-16.52-16.52
ARVNArvinas, Inc20190916A69.8829.8413.5917.0016.2512.84
ARWArrow Electr20190916A7.313.670.841.242.842.44
ARWRArrowhead Re20190916A15.019.892.243.357.656.54
ARYAARYA Science20190916A56.3919.60-19.58-19.5839.1839.18
ASBAssociated B20190916A5.1510.917.826.883.114.06
ASCARDMORE SHIP20190916A30.9033.0310.4211.5622.6221.47
ASEAGlobal X FTS20190916ETF253.77132.85132.85132.850.000.00
ASETFlexShares R20190916ETF56.5233.6433.6433.640.000.00
ASFIAsta Funding20190916A101.97731.76-20.44-20.44752.20752.20
ASGNASGN Incorpo20190916A21.177.265.495.891.761.37
ASHAshland Glob20190916A10.089.927.728.452.201.47
ASHRXtrackers Ha20190916ETF3.522.951.811.991.140.96
ASHSXtrackers Ha20190916ETF15.0712.2012.5811.12-0.381.08
ASHXXtrackers MS20190916ETF50.5744.2944.2944.290.000.00
ASIXAdvanSix Inc20190916A35.4817.705.416.1112.2911.59
ASMAvino Silver20190916A71.2973.8953.5455.3620.3618.53
ASMBAssembly Bio20190916A74.8159.4430.6135.6528.8323.79
ASNAAscena Retai20190916A15.2862.8439.5444.1423.3118.72
ASPNAspen Aeroge20190916A242.6043.92-0.8115.9744.7227.95
ASPSAltisource P20190916A105.9041.9026.3628.5915.5413.31
ASPUASPEN GROUP,20190916A101.6272.3883.0287.42-10.63-15.03
ASRTAssertio The20190916A75.6658.6941.5742.1117.1216.58
ASRVAmeriServ Fi20190916A93.9045.2242.0945.223.120.00
ASTCAstrotech Co20190916A395.02222.00172.56174.4149.4447.60
ASTEAstec Indust20190916A36.1724.036.326.9117.7117.11
ASURAsure Softwa20190916A49.9131.577.6811.7723.8919.80
ASYSAmtech Syste20190916A81.6060.5312.2013.5948.3346.94
ATAtlantic Pow20190916A42.4237.1321.4019.2615.7317.87
ATECAlphatec Hol20190916A51.4138.1219.2323.5918.8914.54
ATENA10 NETWORKS20190916A14.9910.644.844.975.805.67
ATESTCTest Symbol20190916A29.6914.8114.7814.760.030.05
ATESTGTEST SYMBOL20190916A27.3915.5415.3715.400.170.14
ATEXAnterix Inc.20190916A82.7619.372.794.1416.5815.23
ATGEAdtalem Glob20190916A9.674.142.012.422.131.72
ATHAthene Holdi20190916A4.824.121.772.452.351.67
ATHXAthersys, In20190916A72.0768.0832.2236.3835.8731.71
ATIAllegheny Te20190916A9.656.361.793.004.573.36
ATIFATIF Holding20190916A625.43308.16282.55299.1525.619.01
ATKRAtkore Inter20190916A14.814.570.230.374.344.19
ATLCAtlanticus H20190916A283.44168.45152.73152.5115.7215.94
ATLOAMES Nationa20190916A145.2543.2530.1040.8113.152.44
ATMPiPath Select20190916ETF9.848.907.576.801.332.10
ATNIATN Internat20190916A65.5928.6617.3119.3411.359.32
ATNMActinium Pha20190916A85.9393.7192.5991.751.121.95
ATNXAthenex, Inc20190916A20.5214.274.666.739.617.55
ATOAtmos Energy20190916A6.814.321.062.653.261.68
ATOMAtomera Inco20190916A274.17136.0116.4716.10119.54119.91
ATOSAtossa Thera20190916A103.6973.7756.2955.3417.4818.42
ATRAptarGroup,20190916A16.296.964.104.432.862.53
ATRAAtara Biothe20190916A26.2333.39-1.772.8135.1530.57
ATRCAtriCure, In20190916A25.5616.056.205.549.8510.51
ATROAstronics Co20190916A21.5431.515.266.0026.2425.51
ATRSAntares Phar20190916A28.4228.196.618.7121.5819.49
ATSGAir Transpor20190916A20.8213.815.564.438.259.37
ATTOAtento S.A.20190916A62.8653.3439.1939.5514.1513.79
ATUSAltice USA,20190916A4.343.03-0.37-0.233.403.26
ATVIActivision B20190916A2.513.871.312.342.571.53
ATXIAvenue Thera20190916A96.5360.1449.2142.3510.9317.79
AUBAtlantic Uni20190916A13.7227.283.589.1223.7018.16
AUBNAuburn Natio20190916A426.98293.87201.33217.8392.5476.03
AUDCAudioCodes L20190916A32.8524.179.7611.8314.4112.34
AUGAuryn Resour20190916A114.9186.3166.4879.4219.836.89
AUMNGolden Miner20190916A140.63126.5097.41101.3029.1025.21
AUPHAurinia Phar20190916A25.02270.68242.75243.9327.9326.76
AUSFGlobal X Ada20190916ETF20.825.312.832.892.482.41
AUTOAutoWeb, Inc20190916A481.06428.32275.33292.77152.99135.56
AUYYamana Gold,20190916A29.9227.3312.4513.1114.8914.22
AVAAvista Corpo20190916A7.876.302.398.853.91-2.55
AVAVAeroVironmen20190916A22.5513.124.925.648.217.48
AVBAvalonBay Co20190916A7.742.592.321.050.271.54
AVCOAvalon Globo20190916A112.0986.1465.2968.1720.8517.97
AVDAmerican Van20190916A42.1121.009.549.1511.4611.85
AVEOAVEO Pharmac20190916A58.3654.4939.4344.8815.079.61
AVGOBroadcom Inc20190916A4.904.932.513.012.421.92
AVGRAvinger, Inc20190916A96.2681.8163.4875.3518.346.46
AVIDAvid Technol20190916A32.7937.3813.2610.3624.1227.02
AVLRAvalara, Inc20190916A12.147.153.434.513.722.63
AVNSAvanos Medic20190916A24.9912.737.085.905.646.82
AVNWAviat Networ20190916A175.31127.6784.9584.9542.7342.73
AVROAVROBIO, Inc20190916A88.2540.3321.3524.0418.9816.29
AVTAvnet, Inc.20190916A7.166.60-1.99-1.458.588.05
AVTRAvantor, Inc20190916A13.106.643.023.513.623.13
AVXLAnavex Life20190916A72.6874.1035.0342.5439.0731.56
AVYAvery Dennis20190916A8.327.600.071.227.536.37
AVYAAvaya Holdin20190916A12.1612.161.035.5711.136.59
AWIArmstrong Wo20190916A10.753.840.170.333.673.51
AWKAmerican Wat20190916A5.587.66-1.103.248.764.42
AWRAmerican Sta20190916A15.217.243.263.303.993.94
AWREAware Inc20190916A228.00139.89131.85131.908.047.99
AWTMAware Ultra-20190916ETF4.163.973.973.970.000.00
AWXAvalon Holdi20190916A250.98148.58146.70143.091.885.49
AXAxos Financi20190916A19.9211.152.834.008.337.17
AXASAbraxas Petr20190916A49.17109.3045.5472.5463.8036.96
AXDXAccelerate D20190916A56.9653.1015.7517.8337.3535.28
AXEAnixter Inte20190916A28.3211.948.968.472.983.47
AXGNAxogen, Inc.20190916A25.7115.054.255.0310.8010.03
AXGTAxovant Gene20190916A96.5155.7232.4035.1323.3220.59
AXJLWisdomTree A20190916ETF29.4925.7025.7025.700.000.00
AXLAmerican Axl20190916A11.6812.284.496.967.795.32
AXLAAxcella Heal20190916A318.41295.05318.62321.97-23.57-26.92
AXNXAxonics Modu20190916A79.0635.4921.7619.2813.7316.22
AXPAmerican Exp20190916A2.181.80-0.310.182.111.63
AXRAMREP Corpor20190916A218.6996.6725.4075.6971.2720.99
AXSAxis Capital20190916A7.984.211.311.392.902.82
AXSMAxsome Thera20190916A24.7614.740.632.9014.1111.84
AXTAAxalta Coati20190916A5.0411.270.481.3110.799.96
AXTIAXT Inc20190916A56.2528.085.425.1122.6722.98
AXUAlexco Resou20190916A50.3338.974.408.2034.5830.77
AYAtlantica Yi20190916A10.0718.56-1.45-1.6320.0120.19
AYIAcuity Brand20190916A20.458.115.904.562.213.55
AYTUAytu BioScie20190916A286.29128.9575.0380.9553.9248.00
AYXAlteryx, Inc20190916A12.417.703.154.374.553.33
AZOAutoZone, In20190916A15.166.672.943.403.583.19
AZPNAspen Techno20190916A15.846.321.822.054.504.27
AZREAzure Power20190916A119.1960.0954.9157.075.173.01
AZRXAzurRx BioPh20190916A214.56189.84173.93168.9815.9120.86
AZZAZZ Inc.20190916A38.9015.349.5211.005.824.34
BBarnes Group20190916A19.947.233.473.813.763.41
BABoeing Compa20190916A4.392.730.461.062.271.66
BABInvesco Taxa20190916ETF8.017.487.667.64-0.17-0.16
BACBank of Amer20190916A3.353.712.462.101.251.61
BAHBooz Allen H20190916A7.265.591.491.684.093.91
BALiPath Series20190916ETN29.3436.1430.8833.315.252.82
BAMBrookfield A20190916A2.352.21-0.160.322.371.89
BANCBanc of Cali20190916A16.3712.259.3410.212.912.04
BANDBandwidth In20190916A35.9314.107.148.336.965.77
BANFBancfirst Co20190916A53.0931.1623.5323.247.637.93
BANRBanner Corp.20190916A13.378.856.135.762.723.09
BANXStoneCastle20190916A96.6674.2269.7669.934.464.29
BAPCredicorp LT20190916A17.607.452.743.324.714.13
BAPRInnovator S&20190916ETF37.4753.1655.4355.43-2.26-2.26
BASIBioanalytica20190916A198.49316.2233.0898.33283.14217.89
BATRALiberty Medi20190916A37.6425.8918.8318.787.067.11
BATRKLiberty Medi20190916A30.4317.9611.9511.906.016.06
BATTAmplify Adva20190916ETF22.7820.2820.1720.170.110.11
BAUGInnovator S&20190916ETF35.1124.8421.0022.153.852.70
BAXBaxter Inter20190916A2.861.840.651.091.190.75
BBBlackBerry L20190916A13.0810.324.335.105.975.21
BBAXJPMorgan Bet20190916ETF9.747.266.936.990.350.29
BBBYBed Bath & B20190916A9.9910.092.413.177.696.93
BBCVirtus LifeS20190916ETF32.514.993.111.901.893.09
BBCAJPMorgan Bet20190916ETF6.303.400.063.203.350.21
BBCPConcrete Pum20190916A142.7362.1455.2050.976.9411.18
BBDCBarings BDC,20190916A15.8816.018.178.287.857.73
BBEUJPMorgan Bet20190916ETF5.363.923.593.590.330.33
BBGIBeasley Broa20190916A89.44125.3032.9334.1092.3791.20
BBHVanEck Vecto20190916ETF8.847.036.646.770.390.26
BBIBrickell Bio20190916A176.8966.6763.3367.493.34-0.83
BBIOBridgeBio Ph20190916A114.0151.3535.8238.3915.5212.96
BBJPJPMorgan Bet20190916ETF5.123.643.393.490.260.16
BBPVirtus LifeS20190916ETF23.8324.2120.5124.213.700.00
BBREJPMorgan Bet20190916ETF3.9520.711.0540.9819.66-20.27
BBSAJPMorgan Bet20190916ETF7.998.738.619.240.12-0.50
BBSIBarrett Busi20190916A84.0533.4021.5822.8911.8210.51
BBUBrookfield B20190916A30.3219.496.018.2113.4811.29
BBUSJPMorgan Bet20190916ETF3.405.755.755.750.000.00
BBWBuild-A-Bear20190916A60.6038.9240.8232.73-1.916.20
BBXBBX Capital20190916A44.138.69-9.23-9.3517.9218.04
BBYBest Buy Com20190916A4.082.670.130.572.532.10
BCBrunswick Co20190916A8.054.711.031.753.672.96
BCBPBCB Bancorp20190916A40.2424.7421.4121.923.342.83
BCCBoise Cascad20190916A21.628.863.013.925.844.93
BCDAberdeen Sta20190916ETF54.46
BCDABioCardia, I20190916A467.46299.06303.00298.39-3.940.67
BCEBCE, Inc.20190916A2.342.581.451.021.131.56
BCEIBONANZA CREE20190916A42.2616.629.979.346.657.28
BCELAtreca, Inc.20190916A221.88100.8250.5553.4750.2747.35
BCIAberdeen Sta20190916ETF18.0117.8915.1816.392.711.50
BCLIBrainstorm C20190916A68.1944.4537.5337.586.926.87
BCMiPath Pure B20190916ETN22.103.73-3.04-2.426.776.15
BCMLBayCom Corp20190916A144.9858.2251.3156.136.912.09
BCOThe Brink's20190916A16.956.672.272.944.403.73
BCOMB Communicat20190916A244.90179.67179.67179.670.000.00
BCORBlucora, Inc20190916A19.2112.834.677.138.165.71
BCOVBrightcove,20190916A31.8030.2512.6913.7017.5616.59
BCOW1895 Bancorp20190916A289.62247.71-5.91-5.91253.62253.62
BCPCBalchem Corp20190916A36.8216.3411.6512.174.694.17
BCRXBioCryst Pha20190916A33.3440.044.863.1135.2136.95
BCSFBain Capital20190916A23.9213.349.8810.923.452.42
BCTFBancorp 34,20190916A126.8895.83110.04110.04-14.21-14.21
BDCBelden Inc.20190916A23.378.364.454.523.913.83
BDCSUBS AG Excha20190916ETN42.3824.7224.7224.720.000.00
BDCZETRACS Wells20190916ETN40.77
BDGEBridge Banco20190916A63.5326.6110.6112.0816.0114.53
BDLFlanigan's E20190916A470.68109.37102.63102.636.746.74
BDNBrandywine R20190916A7.045.753.844.441.911.31
BDRBlonder Tong20190916A533.88748.68734.99734.9913.6813.68
BDSIBioDelivery20190916A22.7616.939.239.307.707.63
BDXBecton, Dick20190916A5.903.820.480.693.343.13
BEBloom Energy20190916A25.5623.0916.0715.857.027.25
BEATBioTelemetry20190916A22.6815.521.882.9513.6412.57
BECNBeacon Roofi20190916A12.2921.403.523.7017.8817.69
BELFABel Fuse Inc20190916A1053.93573.18634.46590.74-61.29-17.56
BELFBBel Fuse Inc20190916A104.5556.0921.0137.1535.0718.94
BENFranklin Res20190916A3.703.632.622.911.020.72
BEPBrookfield R20190916A7.575.65-0.45-0.956.106.60
BERYBerry Global20190916A8.897.673.463.664.214.01
BFABrown-Forman20190916A27.5313.459.7211.133.732.32
BFBBrown-Forman20190916A3.862.632.011.750.620.88
BFAMBRIGHT HORIZ20190916A10.804.511.551.822.952.69
BFCBank First C20190916A155.8950.1443.1545.516.994.63
BFINBankFinancia20190916A82.2772.2036.3338.6035.8633.60
BFITGlobal X Hea20190916ETF179.49126.65126.65126.650.000.00
BFORBarron's 40020190916ETF9.9510.646.81-4.193.8314.82
BFSSaul Centers20190916A49.0620.7416.2516.334.494.41
BFSTBusiness Fir20190916A321.87159.99141.46159.1818.530.81
BGBunge Limite20190916A8.046.630.593.796.042.85
BGCPBGC Partners20190916A17.7815.873.785.4712.0910.40
BGFVBig 5 Sporti20190916A89.7363.0445.7441.0817.3021.96
BGGBriggs & Str20190916A20.4419.036.5111.7212.537.31
BGIBirks Group20190916A349.30263.77263.77263.770.000.00
BGRNiShares Glob20190916ETF21.6122.4722.4722.470.000.00
BGSB&G Foods, I20190916A8.208.665.955.632.713.04
BGSFBG Staffing20190916A58.8830.6913.2314.4117.4616.28
BHBiglari Hold20190916A247.4698.4990.3869.727.817.73
BHATBlue Hat Int20190916A237.86187.8254.8474.47132.98113.35
BHBBar Harbor B20190916A122.9389.6450.4750.4739.1739.18
BHCBausch Healt20190916A5.125.875.775.230.110.64
BHEBenchmark El20190916A10.3510.221.782.278.457.98
BHFBrighthouse20190916A8.8712.112.462.819.659.30
BHLBBerkshire Hi20190916A17.959.462.503.136.966.34
BHRBraemar Hote20190916A42.0830.2312.2715.2017.9715.03
BHTGBioHiTech Gl20190916A110.7667.2665.8166.481.450.77
BHVNBiohaven Pha20190916A24.1016.799.5411.237.255.56
BIBProShares Ul20190916ETF8.5214.9512.4711.752.483.21
BIBLInspire 10020190916ETF25.2022.3418.7818.483.563.86
BICKFirst Trust20190916ETF49.5348.1648.1648.160.000.00
BIGBig Lots, In20190916A12.4210.054.364.415.735.66
BIIBBiogen Inc.20190916A4.843.260.590.972.682.29
BILSPDR Bloombe20190916ETF1.090.770.770.770.000.00
BIMIBOQI Interna20190916A317.79447.41334.62364.44112.7982.97
BIOBio-Rad Labo20190916A31.2514.8511.5711.233.283.61
BIOBBio-Rad Labo20190916A111.7459.8059.8059.800.000.00
BIOCBiocept, Inc20190916A76.1381.9559.5157.3522.4424.60
BIOLBiolase, Inc20190916A437.93450.05437.22429.6512.8320.40
BIOXBioceres Cro20190916A235.99120.6393.5381.2327.1039.40
BIPBrookfield I20190916A4.114.421.882.022.552.40
BISProShares Ul20190916ETF8.867.513.523.333.994.18
BIVVanguard Int20190916ETF2.551.020.780.900.240.12
BIZDVanEck Vecto20190916ETF12.6645.9236.6445.619.280.31
BJBJs Wholesal20190916A9.756.891.186.035.700.85
BJANInnovator S&20190916ETF21.8469.7156.1267.6313.592.08
BJKVanEck Vecto20190916ETF57.3130.4729.2028.021.272.45
BJRIBJ's Restaur20190916A14.3920.981.741.6919.2319.29
BJULInnovator S&20190916ETF21.2349.0645.8045.703.263.36
BJUNInnovator S&20190916ETF36.2016.81-4.26-4.2621.0721.07
BKBank of New20190916A3.032.070.630.601.441.47
BKCCBlackRock Ca20190916A22.8723.4610.3712.8013.0910.67
BKDBrookdale Se20190916A13.0013.146.016.157.136.99
BKEThe Buckle,20190916A15.088.304.574.613.733.69
BKEPBlueknight E20190916A122.44113.6289.1892.6624.4420.97
BKFiShares MSCI20190916ETF14.1810.6312.2611.43-1.63-0.80
BKHBlack Hills20190916A8.124.180.040.344.153.84
BKIBlack Knight20190916A7.384.011.481.482.532.54
BKLNInvesco Seni20190916ETF4.403.352.332.331.021.02
BKNGBooking Hold20190916A14.286.523.994.412.281.82
BKSCBank of Sout20190916A258.06210.05221.96221.96-11.91-11.91
BKTIBK Technolog20190916A183.35130.16133.93133.93-3.77-3.77
BKUBankunited,20190916A6.2513.170.000.5913.1712.58
BKYIBIO-key Inte20190916A996.14583.84628.96630.66-45.12-46.83
BLBlackLine, I20190916A14.448.810.851.267.967.55
BLBDBlue Bird Co20190916A61.7236.3222.5922.2713.7314.05
BLCMBellicum Pha20190916A98.45147.32117.69112.5129.6334.81
BLCNReality Shar20190916ETF49.9825.7821.5220.464.265.32
BLDTopBuild Cor20190916A19.148.731.161.767.576.97
BLDPBallard Powe20190916A18.2734.658.5411.5526.1623.25
BLDRBuilders Fir20190916A6.2611.13-0.87-0.4412.0011.57
BLESInspire Glob20190916ETF35.1924.137.8418.5916.295.54
BLFSBioLife Solu20190916A71.1431.0914.8016.7216.2914.37
BLHYVirtus Newfl20190916ETF246.8462.7062.7062.700.000.00
BLINBridgeline D20190916A292.99250.68214.94214.1535.7536.54
BLKBlackrock, I20190916A8.137.313.935.143.382.17
BLKBBlackbaud, I20190916A26.319.442.802.746.646.70
BLLBall Corpora20190916A3.732.363.242.59-0.88-0.23
BLMNBloomin' Bra20190916A7.328.572.372.496.206.08
BLNKBlink Chargi20190916A92.5395.4460.4961.8434.9433.59
BLOKAmplify Tran20190916ETF17.8123.061.3812.0321.6811.03
BLPHBellerophon20190916A152.50163.96134.55129.2729.4134.70
BLUBELLUS Healt20190916A67.2542.1632.8833.259.288.90
BLUEbluebird bio20190916A23.1210.124.734.805.395.32
BLVVanguard Lon20190916ETF6.962.071.471.290.600.78
BLXBanco Latino20190916A35.3719.1211.0411.508.087.61
BMCHBMC Stock Ho20190916A15.0331.210.190.1831.0131.03
BMIBadger Meter20190916A27.7114.736.656.968.087.77
BMLPDorsey Wrigh20190916ETF44.5117.4317.4317.430.000.00
BMOBank of Mont20190916A2.252.420.820.721.601.71
BMRABIOMERICA IN20190916A268.06122.5892.2593.0530.3229.53
BMRCBank of Mari20190916A80.9545.0133.4035.4211.609.58
BMRNBioMarin Pha20190916A11.295.281.451.833.843.45
BMTCBryn Mawr Ba20190916A41.9139.2034.0334.025.165.18
BMYBristol-Myer20190916A2.142.893.583.22-0.69-0.32
BNDVanguard Tot20190916ETF1.200.970.710.790.260.17
BNDCFlexShares C20190916ETF11.378.075.715.712.362.36
BNDWVanguard Tot20190916ETF5.505.435.425.280.010.15
BNDXVanguard Tot20190916ETF1.720.930.760.780.170.15
BNEDBarnes & Nob20190916A40.1929.59-5.38-0.3234.9729.91
BNFTBenefitfocus20190916A37.8022.62-3.77-2.1026.3924.72
BNGOBionano Geno20190916A477.98276.69302.01301.26-25.32-24.57
BNKDMicroSectors20190916ETN17.43305.07157.48174.67147.59130.40
BNKOMicroSectors20190916ETN14.80
BNKUMicroSectors20190916ETN16.6217.1722.3220.60-5.15-3.43
BNKZMicroSectors20190916ETN16.42
BNSBank of Nova20190916A1.902.24-0.751.252.990.99
BNSOBonso Electr20190916A1828.30853.18853.18853.180.000.00
BOCHBank of Comm20190916A49.9551.9018.3017.7733.6034.13
BOCTInnovator S&20190916ETF24.2610.977.468.073.512.91
BOHBank of Hawa20190916A16.036.48-1.39-0.867.887.34
BOKFBOK Financia20190916A18.419.884.244.865.645.03
BOMNBoston Omaha20190916A62.6730.2319.7122.3910.527.84
BONDPIMCO Active20190916ETF2.772.571.571.681.010.90
BOOMDMC Global I20190916A36.5821.806.317.1915.4914.60
BOOTBoot Barn Ho20190916A17.339.994.736.305.263.69
BORRBorr Drillin20190916A75.4860.9338.8540.4022.0720.53
BOSCB.O.S. Bette20190916A178.2794.0052.3452.3141.6641.69
BOSSGlobal X Fou20190916ETF22.0211.3911.3911.390.000.00
BOTJBank of the20190916A326.79155.21155.12155.120.080.08
BOTZGlobal X Fun20190916ETF5.4311.98-4.319.9316.292.32
BOUTInnovator IB20190916ETF57.66253.87110.11247.15143.766.72
BOXBOX, INC.20190916A6.388.202.942.845.275.37
BOXLBoxlight Cor20190916A252.49128.2595.4892.7632.7735.49
BPFHBoston Priva20190916A10.319.302.021.037.288.27
BPMCBlueprint Me20190916A35.2223.088.3815.1214.707.97
BPMPBP Midstream20190916A22.9519.0713.7414.175.334.89
BPMXBioPharmX Co20190916A163.86210.99158.90157.4552.0953.54
BPOPPopular Inc20190916A12.5311.942.202.969.748.97
BPRNThe Bank of20190916A225.6197.2397.7697.24-0.53-0.01
BPTBP Prudhoe B20190916A55.9865.7917.4524.4448.3441.35
BPTHBio-Path Hol20190916A99.1887.2057.4762.4529.7324.76
BPYBrookfield P20190916A5.095.180.580.564.604.63
BRBroadridge F20190916A6.403.330.03-0.043.303.36
BRCBrady Corpor20190916A13.789.98-0.614.1510.595.83
BREWCraft Brew A20190916A41.2926.454.667.8421.7918.61
BRFVanEck Vecto20190916ETF53.0010.106.836.853.273.25
BRGBluerock Res20190916A20.2617.2710.2211.307.055.97
BRIDBridgford Fo20190916A387.40109.1593.49103.6315.665.52
BRKABerkshire Ha20190916A0.010.03
BRKBBERKSHIRE HA20190916A1.732.06-0.470.002.532.05
BRKLBrookline Ba20190916A13.6423.165.121.8318.0421.33
BRKRBruker Corpo20190916A9.625.46-2.152.177.603.28
BRKSBrooks Autom20190916A17.497.652.412.975.254.68
BRNBarnwell Ind20190916A266.14180.20130.31149.2549.8930.95
BROBrown & Brow20190916A5.093.190.240.392.952.80
BROGBrooge Energ20190916A19.59
BRPABig Rock Par20190916A66.57
BRQSBorqs Techno20190916A1292.871319.161319.161319.160.000.00
BRTBRT Apartmen20190916A38.0624.3618.7919.175.575.20
BRXBRIXMOR PROP20190916A5.174.061.682.122.371.93
BRYBerry Corpor20190916A39.2120.2514.1814.916.075.34
BRZUDirexion Dai20190916ETF5.253.832.211.561.622.26
BSAEInvesco Bull20190916ETF32.0827.9228.7528.75-0.83-0.83
BSBEInvesco Bull20190916ETF19.51
BSCEInvesco Bull20190916ETF38.44
BSCKInvesco Bull20190916ETF4.894.343.964.090.380.25
BSCLInvesco Bull20190916ETF4.973.132.052.171.080.95
BSCMInvesco Bull20190916ETF5.863.815.645.64-1.83-1.83
BSCNInvesco Bull20190916ETF10.007.869.087.85-1.220.01
BSCOInvesco Bull20190916ETF9.825.525.575.58-0.05-0.06
BSCPInvesco Bull20190916ETF11.047.926.856.861.071.06
BSCQInvesco Bull20190916ETF21.8416.4115.1815.181.231.23
BSCRInvesco Bull20190916ETF16.7312.9312.2412.240.690.69
BSCSInvesco Bull20190916ETF16.297.827.797.790.030.03
BSCTInvesco Bull20190916ETF75.78
BSDEInvesco Bull20190916ETF35.6927.0226.7326.730.290.29
BSEPInnovator S&20190916ETF35.208.238.238.230.000.00
BSETBassett Furn20190916A99.0028.7818.5919.1010.199.68
BSGMBioSig Techn20190916A73.6729.6811.1612.5618.5217.12
BSIGBrightSphere20190916A16.1115.665.826.289.849.38
BSJKInvesco Bull20190916ETF5.543.382.172.211.211.17
BSJLInvesco Bull20190916ETF8.006.745.435.791.320.95
BSJMInvesco Bull20190916ETF9.793.683.503.570.180.11
BSJNInvesco Bull20190916ETF22.7115.3015.5915.60-0.29-0.30
BSJOInvesco Bull20190916ETF22.158.186.646.961.531.22
BSJPInvesco Bull20190916ETF33.6615.7513.9114.161.851.60
BSJQInvesco Bull20190916ETF24.4215.306.9314.178.371.12
BSMBlack Stone20190916A21.6620.27-4.31-4.0324.5724.29
BSQRBSQUARE Corp20190916A106.95551.90356.86357.16195.05194.74
BSRRSierra Banco20190916A113.8340.8827.2532.3813.638.50
BSTCBioSpecifics20190916A74.3727.5520.4721.407.096.15
BSVVanguard Sho20190916ETF1.240.790.710.710.080.07
BSVNBank7 Corp.20190916A109.9662.5315.668.9546.8753.58
BSXBoston Scien20190916A2.943.831.631.042.202.80
BTAIBioXcel Ther20190916A187.9174.1064.6168.169.495.94
BTALAGFiQ U.S. M20190916ETF24.5317.7912.7717.945.02-0.15
BTEBaytex Energ20190916A61.8157.7233.1034.3224.5923.34
BTECPrincipal He20190916ETF26.232.772.772.770.000.00
BTGB2Gold Corp.20190916A31.3925.7213.0615.8612.669.85
BTNBallantyne S20190916A200.80182.74129.19136.1553.5546.60
BTUPeabody Ener20190916A21.2519.40-6.77-5.9926.1625.39
BULPacer US Cas20190916ETF15.534.00-24.04-20.0328.0524.04
BUSEFirst Busey20190916A19.8023.813.652.1120.1521.70
BUYUSCF SummerH20190916ETF74.04
BUYNUSCF SummerH20190916ETF73.45178.05134.93134.9343.1243.12
BVBrightView H20190916A28.3516.355.297.2411.069.11
BVALBrand Value20190916ETF18.3422.3622.3622.360.000.00
BVSNBroadvision20190916A1197.37756.76756.76756.760.000.00
BWBabcock & Wi20190916A90.1857.5238.2640.9319.2716.60
BWABorgWarner I20190916A6.032.951.130.851.822.11
BWBBridgewater20190916A22.8812.229.309.942.912.28
BWENBroadwind En20190916A224.77192.7970.4170.97122.38121.83
BWFGBankwell Fin20190916A281.27112.0878.7293.6733.3618.41
BWLABowl America20190916A896.69724.77678.85701.5445.9223.23
BWXSPDR Bloombe20190916ETF5.785.564.634.120.931.44
BWXTBWX Technolo20190916A9.554.992.753.062.251.93
BWZSPDR Bloombe20190916ETF43.1318.7318.8418.84-0.11-0.11
BXThe Blacksto20190916A3.043.540.580.632.962.92
BXCBlueLinx Hol20190916A52.4623.4710.2110.9313.2612.55
BXGBluegreen Va20190916A59.9725.879.5612.9816.3112.88
BXMTBlackstone M20190916A3.133.290.580.562.712.72
BXPBoston Prope20190916A6.292.932.232.370.700.56
BXSBancorpSouth20190916A12.135.963.472.582.493.38
BYByline Banco20190916A26.6913.215.025.548.197.67
BYDBoyd Gaming20190916A10.944.771.872.542.902.23
BYFCBroadway Fin20190916A872.891141.64300.77301.65840.87839.98
BYLDiShares Yiel20190916ETF9.7412.5011.9212.500.580.00
BYNDBeyond Meat,20190916A8.996.563.244.123.312.44
BYSIBeyondSpring20190916A165.6587.8236.0939.3551.7348.47
BZHBeazer Homes20190916A14.3210.466.426.134.044.34
BZQProShares Ul20190916ETF5.782.631.141.371.491.25
CCitigroup In20190916A1.571.870.400.811.471.07
CAAPCorporacion20190916A61.8830.0814.0317.2916.0512.79
CAASChina Automo20190916A157.54134.72149.48121.54-14.7613.18
CABOCable One, I20190916A19.9312.227.568.914.823.25
CACCamden Natio20190916A66.0726.4120.1220.576.295.83
CACCCredit Accep20190916A40.1217.0811.7213.685.063.11
CACGClearBridge20190916ETF17.4411.0710.409.840.671.23
CACICACI INTERNA20190916A18.668.073.163.104.914.96
CADECadence Banc20190916A7.755.721.941.973.793.75
CAECAE INC20190916A5.336.301.723.234.583.07
CAGConagra Bran20190916A3.613.831.652.082.191.76
CAHCardinal Hea20190916A4.177.654.494.113.173.55
CAICAI Internat20190916A26.8213.947.348.496.605.45
CAKECheesecake F20190916A7.559.650.891.168.768.48
CALCaleres Inc20190916A18.0614.403.346.6011.067.80
CALACalithera Bi20190916A46.6330.07-4.041.5534.1128.52
CALFPacer US Sma20190916ETF14.317.267.177.260.090.00
CALMCal-Maine Fo20190916A17.5610.894.275.396.625.50
CALXCALIX, INC.20190916A25.6017.43-0.712.9118.1414.52
CAMPCalAmp Corp.20190916A30.5322.05-0.620.7122.6821.34
CAMTCamtek Ltd20190916A32.7026.6314.6915.6511.9510.99
CAPEiPath Shille20190916ETN17.5610.988.8211.282.16-0.30
CAPLCrossAmerica20190916A53.4848.7130.9935.4617.7213.25
CAPRCapricor The20190916A200.91140.9593.7293.2347.2347.72
CARAvis Budget20190916A11.396.698.074.88-1.381.82
CARACara Therape20190916A15.257.793.222.604.575.19
CARECARTER BANK20190916A124.3934.0924.4825.719.628.39
CARGCarGurus, In20190916A12.386.621.110.635.515.99
CAROCarolina Fin20190916A34.8846.4539.2638.757.197.70
CARSCars.com Inc20190916A11.8910.662.714.287.956.38
CARVCarver Banco20190916A1452.971001.41997.98997.983.423.42
CARZFirst Trust20190916ETF32.726.644.414.382.232.27
CASACasa Systems20190916A41.8820.279.4210.3310.859.94
CASHMeta Financi20190916A14.128.75-6.75-5.8115.5014.56
CASICASI Pharmac20190916A66.6347.0327.5928.0519.4418.98
CASSCass Informa20190916A113.3743.0239.6040.143.432.88
CASYCasey's Gene20190916A15.397.282.613.444.673.84
CATCaterpillar20190916A3.015.111.542.973.582.14
CATBCatabasis Ph20190916A145.2475.5953.6353.5421.9622.05
CATCCAMBRIDGE BA20190916A286.8494.8993.1894.311.710.58
CATHGlobal X S&P20190916ETF13.4610.649.859.800.790.84
CATMCardtronics20190916A16.6011.600.685.2610.936.34
CATOCATO CORP20190916A23.0611.204.284.316.926.89
CATSCatasys Inc.20190916A81.3377.8323.4325.2554.4052.58
CATYCathay Gener20190916A14.187.801.342.906.474.90
CBChubb Limite20190916A4.132.550.37-0.202.182.75
CBANColony Bankc20190916A348.75167.17135.69135.8031.4831.36
CBATCBAK Energy20190916A93.37157.9868.9366.0789.0591.91
CBAYCymabay Ther20190916A33.1723.175.927.3517.2515.82
CBBCincinnati B20190916A21.2318.033.003.5715.0214.46
CBFVCB Financial20190916A274.03144.14120.96120.9623.1823.18
CBIOCatalyst Bio20190916A84.8332.5523.8117.788.8514.86
CBLCBL& Associa20190916A95.2173.4534.6558.5338.8014.85
CBLICleveland Bi20190916A801.65360.45219.09301.51141.3658.94
CBMBCBM Bancorp,20190916A87.9656.1250.5550.555.575.57
CBMGCellular Bio20190916A131.1960.1445.7245.5214.4214.63
CBNKCapital Banc20190916A146.2384.2772.9774.0511.3110.22
CBOECboe Global20190916A9.065.800.442.435.353.37
CBONVanEck Vecto20190916ETF9.0712.363.403.408.968.96
CBPOChina Biolog20190916A42.4020.966.2811.2114.689.75
CBRECBRE GROUP,20190916A4.307.020.450.286.576.74
CBRLCracker Barr20190916A10.595.691.682.234.013.46
CBSHCommerce Ban20190916A8.2112.565.148.977.423.59
CBTCabot Corpor20190916A14.5411.572.793.428.778.15
CBTXCBTX, Inc. C20190916A143.9546.2337.3737.998.878.24
CBUCommunity Ba20190916A21.198.930.301.568.637.37
CBZCBIZ, Inc.20190916A16.7613.607.188.336.425.27
CCThe Chemours20190916A8.4011.774.373.827.407.97
CCBCoastal Fina20190916A73.5246.9132.2433.1814.6713.73
CCBGCapital City20190916A64.0931.9924.6425.017.356.98
CCCClarivate An20190916A16.3214.1910.8911.803.302.39
CCCLChina Cerami20190916A211.78131.09132.17132.17-1.09-1.09
CCDCalamos Dyna20190916A27.6721.3018.6818.822.622.48
CCEPCoca-Cola Eu20190916A5.513.111.851.991.261.12
CCFChase Corpor20190916A205.5176.7944.6464.8532.8812.67
CCHCollier Cree20190916A137.93181.20136.68136.6844.5344.53
CCICrown Castle20190916A4.216.084.143.961.942.12
CCJCameco Corpo20190916A10.669.062.032.477.026.59
CCKCrown Holdin20190916A7.183.590.641.242.952.35
CCLCarnival Cor20190916A2.242.070.760.881.321.19
CCLPCSI Compress20190916A101.4966.88-1.792.0068.6764.88
CCMPCabot Microe20190916A19.097.941.011.916.936.03
CCNECNB Financia20190916A136.8460.8751.2652.379.608.50
CCOClear Channe20190916A36.8328.7615.2913.7913.4714.97
CCOICogent Commu20190916A16.0112.723.645.189.087.54
CCORCore Alterna20190916ETF57.4639.1539.1440.890.00-1.74
CCRCONSOL Coal20190916A122.6545.5616.3916.8829.1628.67
CCRCChina Custom20190916A343.38243.92181.91186.4462.0157.48
CCRNCross Countr20190916A39.6719.112.834.8416.2814.28
CCSCENTURY COMM20190916A17.4510.636.917.283.723.35
CCXChurchill Ca20190916A117.21107.70107.70107.700.000.00
CCXIChemoCentryx20190916A37.1916.264.806.1511.4610.11
CDAYCeridian HCM20190916A15.958.291.763.086.535.22
CDCVictoryShare20190916ETF5.213.833.653.750.170.07
CDECoeur Mining20190916A21.4218.9910.859.588.149.41
CDEVCentennial R20190916A18.9523.3512.9716.0510.397.23
CDKCDK Global,20190916A7.9818.055.746.3412.3111.71
CDLVictoryShare20190916ETF14.288.937.537.561.401.37
CDLXCardlytics,20190916A33.7818.748.5510.4410.198.30
CDMOAvid Bioserv20190916A44.3829.869.5610.2920.3019.57
CDNACareDx, Inc.20190916A27.8615.336.607.008.738.33
CDNSCadence Desi20190916A4.623.91-1.521.135.432.78
CDORCondor Hospi20190916A9.767.237.157.150.090.09
CDRCedar Realty20190916A38.0432.1415.9713.0716.1619.06
CDTXCidara Thera20190916A86.2591.598.026.1683.5785.43
CDWCDW Corporat20190916A9.1710.934.474.526.466.41
CDXCChromaDex Co20190916A39.3523.9916.5015.997.497.99
CDXSCodexis, Inc20190916A21.9723.486.2816.3217.207.16
CDZICADIZ, Inc.20190916A40.7916.759.609.897.156.85
CECelanese Cor20190916A7.113.740.380.673.363.07
CECECeco Environ20190916A35.3619.836.737.9313.0911.90
CEFSSaba Closed-20190916ETF43.1529.0016.852.2912.1526.71
CEICamber Energ20190916A62.68123.7291.5599.9032.1723.82
CEIXCONSOL Energ20190916A48.3426.3811.6312.4814.7513.90
CELCellcom Isra20190916A191.7591.6335.4435.4456.2056.20
CELCCelcuity Inc20190916A407.14170.60167.36162.983.247.62
CELHCelsius Hold20190916A48.7732.7814.7615.4618.0217.33
CELPCypress Envi20190916A185.53402.01195.53194.70206.48207.32
CEMBiShares J.P.20190916ETF22.6837.4937.4837.480.010.01
CEMIChembio diag20190916A103.1443.7132.2137.2411.516.47
CENTCentral Gard20190916A25.1418.105.596.6312.5111.47
CENTACentral Gard20190916A20.8718.547.488.0911.0610.45
CENXCentury Alum20190916A14.9540.937.246.0033.7234.93
CEPUCentral Puer20190916A49.3321.4222.5732.31-1.14-10.89
CEQPCrestwood Eq20190916A14.1115.174.216.0310.959.13
CERCCerecor Inc.20190916A123.18198.52107.76106.5890.7691.94
CERNCerner Corp20190916A3.938.451.101.327.357.13
CERSCerus Corp20190916A19.8220.916.827.9614.0912.95
CETVCentral Euro20190916A24.5321.1315.3415.515.795.63
CETXCEMTREX INC.20190916A182.69629.47485.86616.62143.6112.85
CEVACEVA Inc.20190916A62.7185.892.112.6283.7883.27
CEWWisdomTree20190916ETF28.0438.2638.2638.260.000.00
CEYVictoryShare20190916ETF25.2323.0518.5022.334.550.72
CEZVictoryShare20190916ETF17.957.147.147.140.000.00
CFCF Industrie20190916A6.3710.523.065.187.465.34
CFAVictoryShare20190916ETF5.535.636.545.83-0.91-0.20
CFBCrossFirst B20190916A71.9626.5721.1322.695.443.88
CFBICommunity Fi20190916A98.5297.4997.4997.490.000.00
CFBKCentral Fede20190916A491.5341.1841.1841.180.000.00
CFFACF Finance A20190916A18.171.078.498.49-7.42-7.42
CFFIC&F Financia20190916A383.73190.39181.60185.808.794.59
CFFNCapitol Fede20190916A14.0936.715.525.0131.2031.70
CFGCitizens Fin20190916A2.8915.40-0.160.1815.5715.26
CFMSConformis, I20190916A52.4951.5925.9424.5225.6527.06
CFOVictoryShare20190916ETF4.373.002.361.960.651.04
CFRCullen/Frost20190916A9.045.063.443.701.621.36
CFRXContraFect C20190916A177.91135.58121.09113.8714.4921.71
CFXColfax Corpo20190916A7.163.921.782.112.141.81
CGThe Carlyle20190916A12.7712.459.598.332.874.13
CGACHINA GREEN20190916A246.55140.03140.03140.030.000.00
CGBDTCG BDC, Inc20190916A8.156.883.583.903.302.98
CGCCanopy Growt20190916A7.604.962.342.182.622.78
CGENCompugen Ltd20190916A66.9755.0837.4534.1617.6320.92
CGIXCancer Genet20190916A81.3387.1370.2970.8916.9516.34
CGNXCognex Corp20190916A9.4216.531.002.5615.5313.99
CGOCalamos Glob20190916A76.2647.9626.5830.7021.3817.26
CGWInvesco S&P20190916ETF11.838.192.024.146.174.05
CHADDirexion Dai20190916ETF14.888.617.637.820.990.79
CHAPChaparral En20190916A109.1275.1549.6250.9725.5324.18
CHAUDirexion Dai20190916ETF4.627.506.216.021.291.48
CHCIComstock Hol20190916A396.12228.44232.04230.22-3.60-1.78
CHCOCity Holding20190916A34.5717.1310.2311.347.706.77
CHCTCommunity He20190916A27.9012.574.944.917.627.66
CHDChurch & Dwi20190916A4.862.481.330.901.151.59
CHDNChurchill Do20190916A18.318.602.663.705.944.89
CHEChemed Corpo20190916A24.9011.677.258.384.343.20
CHEFThe Chef's W20190916A25.3923.462.554.2120.9219.25
CHEKCheck-Cap Lt20190916A101.7691.8763.9763.9727.9027.90
CHEPAGFiQ U.S. M20190916ETF202.07
CHFSCHF Solution20190916A115.72107.7370.7780.6636.9727.07
CHGGCHEGG, INC.20190916A9.784.412.042.312.382.10
CHGXChange Finan20190916ETF24.8923.2719.5419.213.734.05
CHHChoice Hotel20190916A8.333.49-0.180.423.663.07
CHICalamos Conv20190916A15.9825.0714.4614.9310.6110.14
CHICGlobal X MSC20190916ETF225.72132.12132.12132.120.000.00
CHIHGlobal X MSC20190916ETF106.8596.6241.6841.6854.9354.93
CHIIGlobal X MSC20190916ETF387.56395.30395.30395.300.000.00
CHIKGlobal X MSC20190916ETF44.76
CHILGlobal X MSC20190916ETF25.2318.8418.8418.840.000.00
CHIMGlobal X MSC20190916ETF250.70
CHIQGlobal X MSC20190916ETF24.7247.9742.4042.415.585.57
CHISGlobal X MSC20190916ETF12.076.116.306.30-0.20-0.20
CHIUGlobal X MSC20190916ETF509.55128.27128.56128.56-0.29-0.29
CHIXGlobal X MSC20190916ETF36.9241.3040.8540.820.450.48
CHKChesapeake E20190916A49.00190.19168.31176.8422.5014.08
CHKPCheck Point20190916A5.968.203.371.864.836.36
CHMAChiasma, Inc20190916A41.8242.8337.4233.835.419.00
CHMGChemung Fina20190916A196.64138.3893.38103.4245.0034.96
CHMICHERRY HILL20190916A15.0210.756.586.404.174.35
CHNALoncar China20190916ETF51.9714.0714.0714.070.000.00
CHNGChange Healt20190916A21.2510.799.829.180.971.61
CHNRChina Natura20190916A83.93218.942.925.57216.02213.37
CHRACharah Solut20190916A196.64134.60118.72121.6715.8712.92
CHRSCoherus BioS20190916A20.5528.954.136.0624.8222.89
CHRWC.H. Robinso20190916A6.995.941.522.064.423.88
CHSChicos FAS,20190916A24.4521.0910.1110.7810.9810.31
CHTRCharter Comm20190916A5.802.780.911.111.871.68
CHUYChuy's Holdi20190916A33.8026.2819.9719.126.317.16
CHWCalamos Glob20190916A23.0919.3116.3416.632.962.67
CHWYChewy, Inc.20190916A11.656.061.062.514.993.55
CHYCalamos Conv20190916A16.2022.022.092.0620.1420.17
CICIGNA Corpor20190916A6.163.111.861.821.261.30
CIACitizens, In20190916A37.5139.1023.2023.8415.9015.26
CIBRFirst Trust20190916ETF20.669.147.738.061.411.08
CIDVictoryShare20190916ETF34.5212.7512.7512.750.000.00
CIDMCinedigm Cor20190916A404.30410.87344.76344.8766.1165.99
CIENCiena Corpor20190916A4.263.78-0.671.164.452.62
CIFSChina Intern20190916A281.49217.52206.19208.9011.338.62
CIGIColliers Int20190916A17.297.933.632.904.305.02
CILVictoryShare20190916ETF27.1623.4218.5018.504.924.92
CIMChimera Inve20190916A5.235.430.862.974.582.46
CINFCincinnati F20190916A6.523.012.447.210.57-4.20
CINRCINER RESOUR20190916A58.6830.0817.3318.7412.7511.35
CIOCITY OFFICE20190916A9.266.192.573.813.622.38
CIRCIRCOR Inter20190916A36.5533.9522.2423.2511.7110.70
CITCIT Group In20190916A7.544.730.000.384.734.35
CIVBCivista Banc20190916A126.1091.1854.5753.8236.6137.36
CIXComp X Inter20190916A409.35362.77364.10365.16-1.33-2.39
CIZVictoryShare20190916ETF9.436.316.366.31-0.060.00
CIZNCitizens Hol20190916A605.81274.7948.8761.15225.92213.65
CJJDChina Jo-Jo20190916A96.1881.0966.9773.2414.137.85
CKHSeacor Holdi20190916A49.7135.1320.4623.7214.6711.41
CKPTCheckpoint T20190916A409.51214.2470.8383.86143.41130.38
CKXCKX Lands, I20190916A322.68192.91192.91192.910.000.00
CLColgate-Palm20190916A1.983.060.690.522.382.54
CLARClarus Corpo20190916A37.0327.557.629.7019.9317.85
CLBCore Laborat20190916A20.6713.239.816.763.416.46
CLBKColumbia Fin20190916A15.499.634.024.805.614.83
CLBSCaladrius Bi20190916A554.17267.15204.31230.5862.8436.56
CLCTCollectors U20190916A56.7922.2517.5317.314.734.94
CLDBCORTLAND BNC20190916A1071.16
CLDRCloudera, In20190916A11.3410.47-2.385.1212.855.33
CLDTCHATHAM LODG20190916A15.2411.586.967.464.624.12
CLDXCelldex Ther20190916A92.4341.2711.6311.7029.6429.57
CLFCleveland-Cl20190916A11.8115.304.795.3710.519.93
CLFDClearfield,20190916A119.4973.4626.4028.3047.0645.16
CLGXCorelogic, I20190916A6.673.300.210.803.092.49
CLHClean Harbor20190916A15.986.492.773.203.723.29
CLIMack-Cali Re20190916A11.555.702.402.643.303.06
CLIRClearSign Te20190916A370.43268.36247.59247.5920.7720.77
CLIXProShares Lo20190916ETF8.4345.6345.7945.90-0.16-0.27
CLMTCalumet Spec20190916A110.1368.2844.8351.1823.4517.11
CLNCColony Credi20190916A21.6712.043.154.168.897.87
CLNEClean Energy20190916A44.9439.1112.3716.5626.7522.55
CLNYColony Capit20190916A17.9413.268.089.075.174.19
CLOUGlobal X Clo20190916ETF24.947.026.046.340.980.68
CLPRClipper Real20190916A74.6146.3734.6437.0211.739.34
CLPSCLPS Incorpo20190916A221.05152.7262.7565.4689.9687.26
CLRCONTINENTAL20190916A9.225.542.802.812.752.73
CLRBCellectar Bi20190916A130.66105.6083.6187.6221.9817.98
CLRGIQ Chaikin U20190916ETF24.0119.7719.7719.770.000.00
CLROClearOne, In20190916A299.15135.4592.5092.5042.9542.95
CLSCelestica, I20190916A19.5813.661.652.3312.0111.33
CLSDClearside Bi20190916A100.42109.0685.8284.4523.2424.61
CLSNCelsion Corp20190916A104.1177.5867.5068.1610.089.41
CLTLInvesco Trea20190916ETF3.261.181.181.180.000.00
CLUBTown Sports20190916A113.9181.2448.1446.6733.1034.57
CLVSClovis Oncol20190916A19.1717.711.932.9615.7714.75
CLWClearwater P20190916A37.1715.504.244.9211.2710.58
CLWTEuro Tech Ho20190916A421.76346.35309.82312.2536.5434.10
CLXClorox Compa20190916A5.644.410.931.103.493.31
CLXTCalyxt, Inc.20190916A122.1740.9625.1426.1015.8214.86
CMCanadian Imp20190916A2.237.627.297.350.330.27
CMAComerica Inc20190916A4.679.078.338.490.750.58
CMBMCambium Netw20190916A191.1198.4153.1862.2545.2336.16
CMBSiShares CMBS20190916ETF13.008.418.188.160.230.25
CMCCommercial M20190916A6.224.69-0.581.205.273.49
CMCLCaledonia Mi20190916A139.5757.4833.3532.9624.1424.53
CMCOColumbus McK20190916A36.1716.167.958.918.217.25
CMCSAComcast Corp20190916A2.217.820.452.137.395.73
CMCTCIM Commerci20190916A161.0183.1670.1372.5513.0310.61
CMDCantel Medic20190916A23.9811.642.554.339.097.31
CMDYiShares Bloo20190916ETF40.6429.6230.9131.01-1.29-1.39
CMECME Group In20190916A6.135.713.263.452.452.26
CMFiShares Cali20190916ETF5.203.013.293.02-0.28-0.01
CMGChipotle Mex20190916A8.875.190.942.284.232.87
CMICummins Inc.20190916A5.254.451.331.773.122.68
CMLSCumulus Medi20190916A143.0251.5430.1636.4621.3815.08
CMOCapstead Mor20190916A13.379.755.825.793.933.96
CMPCompass Mine20190916A21.0319.790.460.7119.3319.08
CMPRCimpress PLC20190916A32.0314.401.373.8013.0310.60
CMRECostamare In20190916A18.8420.6210.1211.2810.489.31
CMRXChimerix, In20190916A49.2892.8230.1332.0762.7060.76
CMSCMS Energy C20190916A2.353.320.821.612.501.71
CMTCore Molding20190916A426.11386.17232.04374.95154.1311.21
CMTLComtech Tele20190916A24.9017.391.301.7816.0915.61
CNXtrackers MS20190916ETF19.647.867.867.660.000.20
CNACNA Financia20190916A11.956.002.584.583.421.42
CNATConatus Phar20190916A158.03144.30149.56150.94-5.26-6.64
CNBKACentury Banc20190916A208.50135.33129.91128.235.427.10
CNBSAmplify Seym20190916ETF52.8123.3219.0516.544.276.78
CNCCentene Corp20190916A3.112.570.540.662.041.91
CNCEConcert Phar20190916A63.9139.5211.8316.8927.6922.63
CNCRLoncar Cance20190916ETF40.6043.7433.3436.3010.407.43
CNDTConduent Inc20190916A14.1111.231.803.019.558.24
CNETChinaNet Onl20190916A153.6698.8581.2781.7317.5817.12
CNFRConifer Hold20190916A654.61326.16326.16326.160.000.00
CNHICNH INDUSTRI20190916A9.4622.9514.2321.178.761.83
CNICanadian Nat20190916A3.211.890.290.491.611.41
CNKCinemark Hol20190916A7.433.750.731.163.022.59
CNMDCONMED Corpo20190916A20.948.323.413.564.914.76
CNNECannae Holdi20190916A30.2513.9211.0112.712.911.21
CNOCNO Financia20190916A6.9428.94-1.08-0.7930.0829.79
CNOBCenter Banco20190916A20.368.640.751.907.906.74
CNPCenterPoint20190916A3.853.120.500.792.622.32
CNQCanadian Nat20190916A3.954.520.911.453.613.07
CNRCornerstone20190916A25.8015.869.898.475.977.39
CNRGSPDR S&P Ken20190916ETF15.4312.577.667.634.914.94
CNSCohen & Stee20190916A24.0510.887.447.923.442.97
CNSLConsolidated20190916A23.4119.21-0.264.9819.4714.22
CNSTConstellatio20190916A155.3875.6543.4045.3732.2530.28
CNTYCentury Casi20190916A45.2522.9917.0519.555.943.44
CNXCNX Resource20190916A13.0314.3013.229.541.094.78
CNXMCNX Midstrea20190916A24.7747.73-0.17-7.1747.9054.89
CNXNPC Connectio20190916A53.9846.9312.0712.4234.8634.51
CNXTVanEck Vecto20190916ETF12.0578.1850.5068.4727.699.71
CNYAiShares MSCI20190916ETF33.8025.7325.5825.420.150.31
COGlobal Cord20190916A55.4531.9112.4414.6619.4817.25
COCPCocrystal Ph20190916A453.0274.4963.7463.7410.7510.75
CODACoda Octopus20190916A63.9293.5044.3553.2849.1540.22
CODICompass Dive20190916A15.7518.345.653.3912.6814.94
CODXCo-Diagnosti20190916A312.66286.52252.30257.6434.2228.88
COFCapital One20190916A3.025.661.191.164.474.50
COGCabot Oil &20190916A6.014.681.131.453.553.23
COHNCohen & Comp20190916A545.02402.78230.56257.22172.22145.55
COHRCoherent Inc20190916A19.528.663.704.004.964.67
COHUCohu Inc20190916A23.0814.32-4.34-3.4118.6617.74
COKECoca-Cola Co20190916A53.9326.5716.7820.349.796.23
COLBColumbia Ban20190916A14.4833.77-3.94-4.0637.7137.83
COLDAmericold Re20190916A4.422.11-0.120.382.241.73
COLLCollegium Ph20190916A44.3824.079.7610.9514.3113.11
COLMColumbia Spo20190916A16.106.262.893.763.372.50
COMDirexion Aus20190916ETF18.986.536.847.46-0.31-0.93
COMBGraniteShare20190916ETF17.2217.404.965.5512.4511.86
COMMCommScope Ho20190916A8.2410.611.001.929.618.70
COMTiShares Comm20190916ETF13.9013.587.055.966.537.62
CONECyrusOne Inc20190916A12.304.711.922.373.483.03
CONNConn's Inc.20190916A17.1114.366.439.847.934.52
COOThe Cooper C20190916A11.604.601.201.223.403.38
COOPMr. Cooper G20190916A13.0410.48-0.291.8210.778.66
COPConocoPhilli20190916A2.673.444.642.29-1.191.16
COPXGlobal X Cop20190916ETF23.7037.1029.9430.387.166.72
CORCoresite Rea20190916A11.163.961.151.272.812.69
CORECore Mark Ho20190916A27.9510.041.491.648.558.40
CORPPIMCO Invest20190916ETF10.427.689.469.50-1.78-1.81
CORRCorEnergy In20190916A24.9514.149.039.575.114.57
CORTCorcept Ther20190916A17.1413.716.066.787.656.92
CORVCorrevio Pha20190916A132.4191.5636.3381.6755.229.89
COSTCostco Whole20190916A3.263.061.070.761.992.31
COTYCOTY INC20190916A9.477.583.353.344.234.24
COUPCoupa Softwa20190916A11.6410.012.243.107.776.91
COWiPath Series20190916ETN50.9226.68-39.1720.1665.857.28
COWNCowen Inc. C20190916A21.9616.232.683.3513.5512.88
COWZPacer US Cas20190916ETF7.064.465.055.06-0.59-0.61
CPCanadian Pac20190916A5.462.930.400.932.542.00
CPACopa Holding20190916A16.9711.925.816.286.115.65
CPAHCounterpath20190916A287.81204.99157.57162.1747.4242.82
CPBCampbell Sou20190916A4.3211.098.629.142.471.95
CPECallon Petro20190916A19.7917.448.169.819.297.63
CPFCentral Paci20190916A18.897.563.083.254.484.30
CPGCRESCENT POI20190916A21.4719.518.058.0511.4611.46
CPHCCanterbury P20190916A327.97143.8971.7571.7572.1472.14
CPHIChina Pharma20190916A147.36127.74116.56114.1111.1913.63
CPICPI Inflatio20190916ETF27.467.12-3.20-5.1610.3212.29
CPIXCumberland P20190916A155.25142.59123.71121.3518.8821.24
CPKChesapeake U20190916A36.0917.978.569.939.428.04
CPLGCorePoint Lo20190916A24.1215.394.405.5810.999.81
CPLPCapital Prod20190916A42.5527.8310.509.9817.3417.85
CPRICapri Holdin20190916A7.556.213.113.473.102.75
CPRTCopart Inc20190916A4.492.30-0.110.322.411.98
CPRXCatalyst Pha20190916A19.2521.077.887.2513.1913.82
CPSCooper-Stand20190916A31.4631.798.789.9023.0121.89
CPSHCPS Technolo20190916A606.69463.95464.02464.02-0.07-0.07
CPSIComputer Pro20190916A29.8316.476.327.0810.159.39
CPSSConsumer Por20190916A88.9651.6052.7953.21-1.19-1.61
CPSTCapstone Tur20190916A75.5875.0536.2735.4138.7839.64
CPTCamden Prope20190916A8.164.01-1.43-1.305.455.31
CPTACapitala Fin20190916A29.4628.6322.9226.195.712.44
CQPCheniere Ene20190916A14.808.132.703.475.434.66
CQQQInvesco Chin20190916ETF22.4218.4616.7716.711.691.74
CRCrane Compan20190916A14.406.514.715.111.801.40
CRAICRA Internat20190916A64.9425.7820.4420.705.345.07
CRAKVanEck Vecto20190916ETF36.4328.8740.4112.98-11.5415.89
CRBNiShares MSCI20190916ETF10.085.515.465.460.050.05
CRBPCorbus Pharm20190916A23.1118.00-4.183.2922.1814.71
CRCCalifornia R20190916A17.8624.042.596.9921.4617.07
CRDACrawford & C20190916A22.3617.7610.5010.817.276.95
CRDBCrawford & C20190916A62.6247.6540.2840.557.377.10
CREECree Inc20190916A8.054.480.691.103.793.38
CREGChina Recycl20190916A120.03136.42138.55108.49-2.1427.92
CREXCREATIVE REA20190916A409.25278.61202.30210.7876.3167.83
CRHMCRH Medical20190916A56.8735.171.9818.4533.1916.72
CRICarter's Inc20190916A13.465.040.991.294.053.75
CRISCuris Inc20190916A145.73105.4765.5065.7639.9739.71
CRKComstock Res20190916A40.4852.30-3.75-0.8356.0553.14
CRLCharles Rive20190916A12.245.771.301.764.464.01
CRMsalesforce.c20190916A3.282.661.031.041.631.62
CRMDCorMedix Inc20190916A55.6137.1317.2320.1919.9016.94
CRMTAmerica's Ca20190916A43.2618.892.364.7716.5314.12
CRNTCeragon Netw20190916A54.9355.0039.5940.2815.4014.72
CRNXCrinetics Ph20190916A249.88112.92-22.75-5.99135.67118.92
CRONCronos Group20190916A10.3314.755.134.819.629.94
CROPIQ Global Ag20190916ETF36.5435.8435.3635.360.480.48
CROXCrocs, Inc.20190916A7.918.873.884.344.994.53
CRSCarpenter Te20190916A16.846.742.252.464.504.28
CRSACrescent Acq20190916A98.22
CRSPCRISPR Thera20190916A27.4816.564.359.2812.217.28
CRTCross Timber20190916A103.1663.7146.1250.2917.5813.42
CRTXCortexyme, I20190916A278.69180.42140.72131.7839.7048.64
CRUSCirrus Logic20190916A11.8010.190.651.869.548.32
CRVLCorvel Corp20190916A53.5030.2218.2318.6212.0011.60
CRVSCorvus Pharm20190916A151.8367.4535.3735.8632.0831.59
CRWDCrowdStrike20190916A18.6610.555.165.855.404.71
CRWSCrown Crafts20190916A164.1641.6322.5522.5519.0819.08
CRYCryoLife, In20190916A25.139.343.222.436.116.91
CSAVictoryShare20190916ETF20.8912.626.126.836.505.79
CSBVictoryShare20190916ETF23.2340.1942.1942.16-2.00-1.97
CSBRChampions On20190916A180.28167.5783.5597.5784.0270.01
CSCOCisco System20190916A2.022.681.941.500.741.18
CSDInvesco S&P20190916ETF8.6116.6911.156.475.5410.22
CSFVictoryShare20190916ETF10.626.156.136.140.020.01
CSFLCenterState20190916A8.5414.294.283.0210.0111.27
CSGPCoStar Group20190916A26.5111.012.723.988.137.03
CSGSCSG Systems20190916A16.305.552.062.303.493.26
CSIICardiovascul20190916A24.7013.499.669.083.834.41
CSIQCanadian Sol20190916A15.4716.194.10-0.0812.0916.27
CSLCarlisle Com20190916A12.316.253.684.192.562.05
CSLTCASTLIGHT HE20190916A67.7759.8530.9927.9728.8631.88
CSMProShares La20190916ETF5.696.334.004.462.341.87
CSMLIQ Chaikin U20190916ETF13.689.212.480.026.739.19
CSODCornerstone20190916A13.725.842.983.153.243.07
CSPICSP Inc.20190916A521.68385.60385.60385.600.010.01
CSQCalamos Stra20190916A21.2432.4428.3529.254.093.19
CSSEChicken Soup20190916A257.85394.91171.52171.53223.38223.38
CSTECaesarstone20190916A31.6337.60-8.57-4.7046.1742.30
CSTLCastle Biosc20190916A114.6155.8340.2741.9515.5613.88
CSTMConstellium20190916A13.218.56-2.74-3.0511.3111.63
CSTRCapStar Fina20190916A30.9717.04-0.990.9618.0316.09
CSUCapital Seni20190916A62.7335.8115.8417.0419.9618.77
CSVCarriage Ser20190916A32.478.231.683.446.554.79
CSWCCapital Sout20190916A31.0923.9818.8018.915.185.07
CSWICSW Industri20190916A48.0320.6013.7113.786.906.82
CSXCSX Corporat20190916A2.671.891.121.310.770.58
CTASCintas Corp20190916A8.863.921.541.542.392.38
CTBCooper Tire20190916A21.089.026.216.702.812.32
CTBICommunity Tr20190916A55.9928.7519.3220.1610.099.25
CTEKCynergisTek,20190916A62.5965.8126.5917.5039.2148.30
CTGComputer Tas20190916A77.8169.1843.4450.7025.7418.47
CTHRCharles & Co20190916A115.2483.9163.3463.7120.5720.20
CTIBYunhong CTI20190916A420.47340.96345.41345.43-4.44-4.47
CTICCTI BioPharm20190916A156.65162.6792.4396.9770.2465.70
CTLCenturyLink,20190916A7.897.583.892.503.695.07
CTLTCATALENT, IN20190916A9.798.381.910.296.478.10
CTMXCytomX Thera20190916A34.5921.924.475.7717.4516.15
CTOConsolidated20190916A94.5837.5125.2232.0912.305.43
CTRAContura Ener20190916A63.9832.8716.8318.5816.0414.29
CTRCCentric Bran20190916A234.23145.51132.39130.7513.1214.76
CTRECARTRUST REI20190916A10.5715.832.672.4413.1613.39
CTRMCastor Marit20190916A112.2272.5039.2648.9833.2423.52
CTRNCiti Trends,20190916A55.0725.877.088.2518.8017.62
CTSCTS Corporat20190916A35.1416.656.588.0210.088.64
CTSHCognizant Te20190916A2.432.400.050.332.342.07
CTSOCytosorbents20190916A52.2843.705.979.7337.7233.96
CTTCATCHMARK TI20190916A22.2210.375.857.144.513.23
CTVACorteva, Inc20190916A5.614.700.180.844.523.87
CTXRCitius Pharm20190916A157.38105.1369.1777.3935.9727.75
CTXSCitrix Syste20190916A3.082.050.400.341.661.72
CUBCubic Corpor20190916A13.405.592.012.633.582.96
CUBAHerzfeld Car20190916A105.29232.7756.9257.77175.85175.00
CUBECubeSmart20190916A3.4311.204.294.446.926.79
CUBICUSTOMERS BA20190916A23.6212.424.545.767.886.66
CUECue Biopharm20190916A85.8248.3727.4328.1420.9420.23
CUICUI Global,20190916A384.06314.16380.81329.88-66.65-15.72
CULPCulp, Inc.20190916A233.7579.1983.2184.93-4.03-5.75
CUOContinental20190916A494.63689.39554.97554.97134.42134.42
CUREDirexion Dai20190916ETF9.5411.7010.0112.811.68-1.11
CUROCURO Group H20190916A31.7022.735.249.2517.4913.51
CUTInvesco MSCI20190916ETF17.1412.4210.0910.102.332.32
CUTRCutera, Inc.20190916A50.3421.263.113.7718.1617.49
CUZCousins Prop20190916A7.203.520.761.162.762.35
CVACovanta Hold20190916A12.409.391.952.587.446.81
CVBFCVB Financia20190916A6.4114.941.147.4313.817.51
CVCOCavco Indust20190916A41.0221.6614.3015.927.365.74
CVCYCentral Vall20190916A94.08144.6120.0820.06124.53124.55
CVECenovus Ener20190916A9.598.295.152.843.145.45
CVEOCIVEO CORPOR20190916A89.3472.4455.6156.4516.8315.99
CVETCovetrus, In20190916A22.2713.363.606.399.766.97
CVGICommercial V20190916A40.5618.517.938.7310.589.78
CVGWCalavo Growe20190916A27.808.894.594.764.304.13
CVICVR ENERGY,20190916A13.8513.787.698.206.095.58
CVIACovia Holdin20190916A70.9464.2259.1756.595.057.63
CVLTCommault Sys20190916A11.0414.282.133.1612.1511.12
CVLYCodorus Vall20190916A167.3164.8760.7160.514.164.36
CVMCel-Sci Corp20190916A39.8928.5814.1715.0414.4413.57
CVNACarvana Co.20190916A11.586.971.963.145.013.83
CVRChicago Rive20190916A482.18137.97108.39121.1029.5816.86
CVSCVS HEALTH C20190916A2.351.75-0.090.071.841.68
CVTICovenant Tra20190916A52.7827.6112.0611.8415.5515.77
CVUCPI Aerostru20190916A77.0147.0217.5531.9829.4715.04
CVVCVD Equipmen20190916A415.08215.7268.7568.75146.97146.97
CVXChevron Corp20190916A2.051.51-0.70-0.152.211.67
CVYInvesco Zack20190916ETF18.1513.0410.2110.352.832.69
CWCurtiss-Wrig20190916A14.686.293.243.423.052.88
CWBSPDR Bloombe20190916ETF2.336.124.764.871.361.26
CWBCCommunity We20190916A88.3340.4643.7743.76-3.31-3.30
CWBRCohBar, Inc.20190916A357.77277.44272.92272.334.525.11
CWCOConsolidated20190916A42.9626.3912.0712.1814.3314.21
CWEBDirexion Dai20190916ETF24.6229.8225.0524.464.775.36
CWENClearway Ene20190916A9.809.092.124.776.974.32
CWENAClearway Ene20190916A14.2412.074.645.867.436.22
CWHCamping Worl20190916A20.9711.882.093.849.798.03
CWISPDR MSCI AC20190916ETF3.812.901.761.921.140.98
CWKCushman & Wa20190916A18.3010.092.433.997.676.10
CWSAdvisorShare20190916ETF138.3445.6027.2827.2818.3218.32
CWSTCasella Wast20190916A28.3717.943.193.9714.7613.97
CWTCalifornia W20190916A15.0613.054.90-0.868.1513.91
CXDCChina XD Pla20190916A646.34488.69484.74484.743.943.94
CXOCONCHO RESOU20190916A8.8515.128.109.987.025.15
CXPCOLUMBIA PRO20190916A8.786.593.984.462.612.13
CXSEWisdomTree T20190916ETF36.4320.0419.8219.680.220.36
CXWCoreCivic, I20190916A13.2611.115.365.585.745.53
CYCypress Semi20190916A4.283.661.131.682.531.99
CYANCyanotech Co20190916A383.41138.0396.58140.9641.44-2.93
CYBWisdomTree20190916ETF121.7526.4526.4526.450.000.00
CYBECyberoptics20190916A121.2496.2767.0576.9329.2219.34
CYBRCyberArk Sof20190916A15.2615.712.5510.3913.165.32
CYCCCyclacel Pha20190916A174.21140.67107.10118.8333.5721.85
CYCNCyclerion Th20190916A379.1082.8261.1363.2221.7019.60
CYDChina Yuchai20190916A68.7466.4831.9738.8834.5127.59
CYHCommunity He20190916A27.8023.5012.1812.9411.3010.55
CYRNCYREN Ltd.20190916A364.35276.37138.44269.14137.937.23
CYRXCryoPort, In20190916A29.1622.0810.1811.8111.9110.28
CYTKCytokinetics20190916A31.4644.9147.1847.10-2.27-2.19
CZAInvesco Zack20190916ETF7.433.564.413.21-0.860.35
CZNCCitizens & N20190916A256.27132.24127.75128.234.494.01
CZRCaesars Ente20190916A8.589.616.116.363.503.25
CZWICitizens Com20190916A266.23137.15135.86137.841.28-0.70
CZZCosan Limite20190916A12.9820.5616.5516.984.043.61
DDominion Ene20190916A2.501.721.261.210.470.51
DACDanaos Corpo20190916A357.27258.38256.04255.932.352.45
DAIOData I/O Cor20190916A289.9292.04-55.28-40.27147.32132.31
DAKTDaktronics I20190916A18.7714.076.334.377.759.39
DALDelta Air Li20190916A2.472.841.770.521.072.32
DALIFirst Trust20190916ETF13.1628.9927.6127.611.381.38
DALTAnfield Capi20190916ETF39.1235.1035.1035.950.00-0.85
DANDana Incorpo20190916A7.029.15-1.500.4410.658.71
DARDARLING INGR20190916A8.804.942.491.752.453.20
DAREDare Bioscie20190916A353.66334.60221.10221.07113.50113.53
DAUDExchange-Tra20190916ETN60.7820.7420.7420.740.000.00
DAXGlobal X Fun20190916ETF94.4960.0160.0160.010.000.00
DBDeutsche Ban20190916A12.1337.7134.7235.353.002.66
DBAWXtrackers MS20190916ETF17.4734.3234.2734.270.050.05
DBDDiebold Nixd20190916A13.8610.543.581.686.978.87
DBEFXtrackers MS20190916ETF3.112.231.871.960.350.27
DBEMXtrackers MS20190916ETF33.9063.9225.3137.4838.6126.43
DBEUXtrackers MS20190916ETF3.412.941.521.531.421.40
DBEZXtrackers MS20190916ETF13.559.846.909.252.930.59
DBGRXtrackers MS20190916ETF86.5135.3332.8433.522.491.81
DBIDesigner Bra20190916A12.469.908.448.811.471.10
DBJPXtrackers MS20190916ETF6.385.894.765.301.120.58
DBLVAdvisorShare20190916ETF32.3240.2432.2932.287.957.96
DBMFiM DBi Manag20190916ETF21.79262.68262.68262.680.000.00
DBVTDBV Technolo20190916A31.8619.270.771.9818.5017.30
DBXDropbox, Inc20190916A5.465.620.220.425.405.21
DCARDropCar, Inc20190916A231.92230.40162.48202.7567.9227.64
DCHFExchange-Tra20190916ETN56.76
DCIDonaldson Co20190916A8.084.401.221.793.192.62
DCODucommun Inc20190916A50.6521.9815.3211.196.6610.79
DCPDCP Midstrea20190916A9.887.831.642.456.205.38
DCPHDeciphera Ph20190916A41.8614.647.677.736.976.90
DDDuPont de Ne20190916A4.865.551.731.283.834.27
DDD3D Systems C20190916A12.1911.03-0.400.0911.4310.93
DDGProshares Sh20190916ETF13.2654.3450.1654.464.18-0.12
DDIVFirst Trust20190916ETF9.758.017.938.000.070.01
DDLSWisdomTree D20190916ETF33.1918.9417.5617.331.381.61
DDMProShares Ul20190916ETF2.402.572.301.560.271.01
DDSDillards Inc20190916A34.2618.848.6510.9010.197.95
DDWMWisdomTree D20190916ETF44.1013.4913.2013.380.290.11
DEDeere & Comp20190916A5.022.94-1.35-1.044.283.98
DEAEasterly Gov20190916A5.454.060.181.533.882.52
DEACDiamond Eagl20190916A91.32
DECKDeckers Outd20190916A11.125.701.501.604.204.11
DEEFXtrackers FT20190916ETF19.5413.08-2.55-3.5315.6316.61
DEFInvesco Defe20190916ETF6.743.022.842.800.180.22
DEFAiShares Adap20190916ETF112.1136.0936.0936.090.000.00
DEIDouglas Emme20190916A5.893.041.091.661.951.38
DELLDell Technol20190916A6.765.631.152.474.483.16
DEMWisdomTree E20190916ETF5.272.812.012.270.800.54
DENNDENNY'S CORP20190916A10.4828.860.570.7928.2928.07
DESWisdomTree U20190916ETF5.256.345.466.020.880.33
DESPDespegar.com20190916A20.7013.828.638.315.195.50
DEURExchange-Tra20190916ETN6.367.118.596.70-1.480.42
DEUSXtrackers Ru20190916ETF16.456.846.846.840.000.00
DEWWisdomTree G20190916ETF12.589.419.1910.070.22-0.66
DFEWisdomTree E20190916ETF11.1510.2310.6810.64-0.45-0.41
DFENDirexion Dai20190916ETF17.1813.0712.7110.850.352.22
DFFNDIFFUSION PH20190916A188.79167.03111.27128.9555.7538.07
DFINDonnelley Fi20190916A23.8512.976.106.996.875.98
DFJWisdomTree J20190916ETF13.706.424.584.361.852.06
DFNDReality Shar20190916ETF27.2021.1620.4318.600.732.55
DFNLDavis Select20190916ETF41.9820.4516.9517.113.513.35
DFSDiscover Fin20190916A3.534.121.281.212.842.91
DFVLiPath US Tre20190916ETF70.45
DFVSiPath US Tre20190916ETF79.71
DGDollar Gener20190916A4.252.10-0.150.212.251.89
DGAZVelocityShar20190916ETN19.8312.404.484.207.928.20
DGBPExchange-Tra20190916ETN31.52116.82114.33115.552.491.27
DGICADonegal Grou20190916A96.96155.9782.1587.0373.8268.94
DGICBDonegal Grou20190916A1531.21868.58744.15744.15124.43124.43
DGIIDigi Interna20190916A29.2827.63-0.49-1.3028.1128.93
DGLDVelocityShar20190916ETF5.364.80-1.42-0.916.215.71
DGLYDigital Ally20190916A218.25239.17184.35186.6954.8152.48
DGPDB Gold Doub20190916ETN63.0526.7031.5530.09-4.85-3.40
DGREWisdomTree T20190916ETF49.4447.3947.0247.210.370.18
DGROiShares Core20190916ETF2.573.232.110.941.112.28
DGRSWisdomTree T20190916ETF15.4710.487.956.802.533.69
DGRWWisdomTree T20190916ETF2.759.286.482.262.807.02
DGSWisdomTree E20190916ETF8.163.583.713.19-0.130.39
DGTSPDR Global20190916ETF16.8013.5840.829.15-27.244.43
DGXQuest Diagno20190916A5.255.520.621.034.904.50
DGZDB Gold Shor20190916ETN109.1426.7726.5026.670.270.10
DHID.R. Horton20190916A3.172.331.361.250.971.08
DHILDiamond Hill20190916A124.6069.6955.6757.5914.0212.10
DHRDanaher Corp20190916A3.431.880.77-0.711.112.59
DHSWisdomTree U20190916ETF6.812.312.542.35-0.23-0.04
DHTDHT HOLDINGS20190916A17.3123.9915.0116.589.017.46
DHXDHI Group, I20190916A32.8522.05-25.72-29.2247.7751.27
DIASPDR Dow Jon20190916ETF0.7954.7254.7454.600.030.13
DIALColumbia Div20190916ETF13.7313.6313.3213.510.310.13
DIGProShares Ul20190916ETF5.9213.9310.887.293.056.64
DIMWisdomTree I20190916ETF7.945.958.155.68-2.200.27
DINDine Brands20190916A19.749.512.612.936.906.58
DINTDavis Select20190916ETF25.9012.2810.3410.851.941.43
DIODDiodes Inc20190916A19.0213.792.782.6711.0111.12
DISThe Walt Dis20190916A1.892.521.280.201.242.32
DISCADiscovery, I20190916A4.094.32-0.330.904.653.42
DISCBDiscovery, I20190916A1321.36429.47429.47429.470.000.00
DISCKDiscovery, I20190916A4.003.750.310.833.432.92
DISHDISH Network20190916A4.694.850.812.134.042.72
DIVGlobal X Sup20190916ETF7.0710.834.034.016.806.82
DIVAAGFiQ Hedged20190916ETF47.283.453.453.450.000.00
DIVBiShares U.S.20190916ETF12.04104.4889.5191.0114.9713.47
DIVCC-Tracks Exc20190916ETN130.67
DIVOAmplify CWP20190916ETF33.6021.5220.4020.681.110.84
DIVYReality Shar20190916ETF111.3080.7880.7880.780.000.00
DJCIETRACS Linke20190916ETN576.27134.45132.66132.401.793.94
DJDInvesco Dow20190916ETF13.2325.159.5913.6115.5611.54
DJPiPath Bloomb20190916ETN4.814.593.713.310.881.28
DJPYExchange-Tra20190916ETN20.3617.4717.4717.470.000.00
DKDelek US Hol20190916A17.359.6111.006.45-1.393.17
DKLDELEK LOGIST20190916A74.4936.1620.1621.6416.0014.52
DKSDick's Sport20190916A7.165.321.652.013.673.31
DLADelta Appare20190916A248.29107.08105.54105.761.531.32
DLBDolby Labora20190916A8.074.090.570.763.523.33
DLBRVelocityShar20190916ETN219.3174.0974.0974.090.000.00
DLHCDLH Holdings20190916A328.98160.14151.02153.119.127.04
DLNWisdomTree U20190916ETF2.843.302.722.840.580.46
DLNGDYNAGAS LNG20190916A114.7388.2739.8750.1748.4038.09
DLPHDelphi Techn20190916A16.6110.883.142.737.758.16
DLPNDolphin Ente20190916A608.16686.50338.63468.20347.87218.29
DLRDigital Real20190916A5.2921.22-2.06-3.1423.2824.36
DLSWisdomTree I20190916ETF6.977.274.447.442.83-0.16
DLTHDuluth Holdi20190916A25.9933.151.432.0831.7231.07
DLTRDollar Tree20190916A4.263.391.250.672.152.73
DLXDeluxe Corpo20190916A17.777.281.792.255.485.03
DMACDiaMedica Th20190916A320.45120.5249.1249.1271.3971.39
DMLPDorchester M20190916A79.0552.3836.5139.4315.8712.95
DMPIDelMar Pharm20190916A165.18252.42142.28143.84110.15108.58
DMRCDigimarc Cor20190916A74.9736.5816.5715.2320.0121.35
DMREDeltaShares20190916ETF62.0853.2253.2253.220.000.00
DMRLDeltaShares20190916ETF43.8913.065.745.747.327.32
DMRMDeltaShares20190916ETF98.3353.32-53.39120.80106.70-67.49
DMRSDeltaShares20190916ETF46.6715.724.8015.1210.920.60
DMTKDermTech, In20190916A281.21275.77210.19236.9865.5838.79
DNJRGolden Bull20190916A405.06373.50335.32363.2938.1810.21
DNKNDunkin' Bran20190916A9.024.270.991.233.283.04
DNLWisdomTree G20190916ETF17.792.532.552.53-0.020.00
DNLIDenali Thera20190916A34.0224.906.829.3118.0815.59
DNNDenison Mine20190916A51.9368.810.257.4268.5661.39
DNOWNOW INC.20190916A20.8516.4111.769.794.666.62
DNRDenbury Reso20190916A64.9750.0527.8930.9322.1619.06
DODiamond Offs20190916A12.7211.062.914.648.156.42
DOCPHYSICIANS R20190916A6.3126.5226.8424.58-0.302.13
DOCUDocuSign, In20190916A7.376.206.45-0.30-0.246.50
DOGProShares Sh20190916ETF1.941.880.760.371.111.51
DOGSArrow Dogs o20190916ETF674.16565.80565.80565.800.000.00
DOGZDogness (Int20190916A201.83111.2939.2138.0572.0873.24
DOLWisdomTree I20190916ETF11.367.006.346.860.660.14
DOMODomo, Inc. C20190916A24.2714.467.258.287.206.18
DONWisdomTree U20190916ETF3.384.633.292.111.342.52
DOOWisdomTree i20190916ETF11.386.785.346.041.430.74
DOOOBRP Inc. Com20190916A21.5716.577.778.578.798.00
DOORMASONITE INT20190916A24.699.794.125.375.674.41
DORMDorman Produ20190916A29.6313.965.847.028.126.94
DOVDover Corpor20190916A5.6417.54-2.65-2.9820.1920.53
DOWDow Inc.20190916A4.164.412.153.172.261.24
DOXAmdocs Limit20190916A5.892.520.590.901.931.61
DPHCDiamondPeak20190916A101.52
DPSTDirexion Dai20190916ETF26.9470.3052.7261.5117.588.79
DPWDPW Holdings20190916A133.56170.01151.08152.2718.9217.74
DPZDomino's Piz20190916A9.845.412.984.172.431.23
DRADDigirad Corp20190916A204.82150.4651.63104.0698.8346.39
DREDuke Realty20190916A3.224.261.161.423.102.84
DRHDiamondRock20190916A10.066.592.372.814.223.77
DRIDarden Resta20190916A4.834.900.900.843.994.06
DRIODarioHealth20190916A295.12245.28229.12228.6216.1616.67
DRIPDirexion Dai20190916ETF33.9723.4413.7214.649.728.80
DRIVGlobal X Aut20190916ETF28.7576.01-18.8619.9194.8756.10
DRNDirexion Dai20190916ETF45.3256.2011.6612.1144.5444.09
DRNADicerna Phar20190916A28.5617.435.977.9511.479.48
DRQDril-Quip, I20190916A24.2816.926.027.2810.899.64
DRRMarket Vecto20190916ETN352.61
DRRXDurect Corp20190916A73.1857.9536.7237.0621.2320.89
DRSKAptus Define20190916ETF19.3112.8112.2312.840.57-0.03
DRVDirexion Dai20190916ETF36.6654.198.5914.8345.6039.36
DRWWisdomTree G20190916ETF21.6616.8716.2516.430.620.44
DSDrive Shack20190916A34.9728.0216.7216.5411.3011.48
DSEDuff & Phelp20190916A38.5824.52-13.8415.9938.358.53
DSGXDescartes Sy20190916A16.406.712.622.344.094.37
DSIiShares MSCI20190916ETF3.473.001.07-0.291.943.29
DSKEDaseke, Inc.20190916A56.7788.1742.8646.9145.3141.26
DSLVVelocityShar20190916ETF11.9926.0720.5921.995.484.08
DSPGDSP Group In20190916A34.0522.467.498.0514.9714.40
DSSDocument Sec20190916A155.40213.92204.57204.759.359.17
DSSIDiamond S Sh20190916A49.7128.3819.5120.168.878.22
DSTLDistillate U20190916ETF15.9314.8314.7514.830.080.00
DSWLDeswell Indu20190916A445.12256.79256.79256.790.000.00
DSXDiana Shippi20190916A39.4430.1510.8011.3419.3518.81
DTDynatrace, I20190916A31.5115.708.5611.667.154.05
DTDWisdomTree U20190916ETF7.404.413.903.930.510.48
DTEDTE Energy C20190916A3.963.390.952.282.441.11
DTEADAVIDsTEA In20190916A120.38122.1170.7874.3051.3347.82
DTECALPS Disrupt20190916ETF19.738.608.748.93-0.14-0.33
DTHWisdomTree I20190916ETF11.476.736.736.730.000.00
DTILPrecision Bi20190916A81.9148.7129.9430.4018.7718.31
DTNWisdomTree U20190916ETF5.163.321.721.521.601.80
DTODB Crude Oil20190916ETN271.48159.30136.94139.7322.3619.57
DTSSDatasea Inc.20190916A266.04265.65211.25211.2554.4054.40
DTULiPath US Tre20190916ETF50.1731.2031.2031.200.000.00
DTUSiPath US Tre20190916ETF124.2014.5314.5314.530.000.00
DTYLiPath US Tre20190916ETF14.79103.67103.67103.670.000.00
DUGProShares Ul20190916ETF10.3518.0214.0210.474.007.55
DUKDuke Energy20190916A2.614.01-0.420.164.433.86
DURAVanEck Vecto20190916ETF15.3810.5710.5710.570.000.00
DUSADavis Select20190916ETF41.1119.2913.5518.235.741.06
DUSLDirexion Dai20190916ETF32.5418.6418.6618.35-0.030.29
DUSTDirexion Dai20190916ETF12.3811.523.183.768.347.75
DVADaVita Inc.20190916A3.905.123.523.811.611.32
DVAXDynavax Tech20190916A23.8525.179.716.1815.4718.98
DVDDover Motors20190916A152.67114.05100.38100.3813.6713.67
DVLUFirst Trust20190916ETF18.4112.3511.8111.810.540.54
DVNDevon Energy20190916A4.256.983.463.763.523.23
DVOLFirst Trust20190916ETF17.7221.0419.4919.491.561.56
DVPDeep Value E20190916ETF10.3210.4010.4510.26-0.050.14
DVYiShares Sele20190916ETF2.422.133.251.54-1.120.59
DVYAiShares Asia20190916ETF59.3533.3833.3833.380.000.00
DVYEiShares Emer20190916ETF18.097.866.827.091.040.77
DWASInvesco DWA20190916ETF7.357.677.266.740.410.93
DWATArrow Invest20190916ETF316.53
DWCRArrow DWA Co20190916ETF366.10
DWFISPDR Dorsey20190916ETF8.786.404.786.401.620.00
DWLDDavis Select20190916ETF21.088.668.728.66-0.070.00
DWMWisdomTree I20190916ETF8.038.027.877.750.150.26
DWMCAdvisorShare20190916ETF333.92199.91213.47204.43-13.56-4.52
DWMFWisdomTree I20190916ETF21.1522.5413.0416.809.505.75
DWPPFirst Trust20190916ETF27.5329.9229.9229.920.000.00
DWSHAdvisorShare20190916ETF261.60210.67182.66197.1028.0213.57
DWSNDawson Geoph20190916A141.4997.9150.6255.3347.2942.58
DWXSPDR S&P Int20190916ETF7.266.456.816.80-0.36-0.35
DXDynex Capita20190916A11.3914.89-0.012.6214.9012.28
DXCDXC Technolo20190916A5.573.870.721.003.172.88
DXCMDexCom, Inc.20190916A14.217.973.583.894.394.09
DXDProShares Ul20190916ETF3.963.703.282.270.421.43
DXGEWisdomTree G20190916ETF42.397.337.687.68-0.35-0.35
DXJWisdomTree J20190916ETF2.072.621.251.641.370.99
DXJSWisdomTree J20190916ETF53.8018.166.866.8611.3011.30
DXLGDestination20190916A159.80108.6273.9590.2134.6718.41
DXPEDXP Enterpri20190916A77.8140.4720.3427.0919.2112.16
DXYNDixie Group20190916A228.00165.54109.75117.0555.7948.49
DYDycom Indust20190916A20.939.64-0.132.949.786.70
DYAIDyadic Inter20190916A110.2375.1641.4645.7633.7029.40
DYLSWisdomTree D20190916ETF18.5814.0912.3412.341.751.75
DYNFBlackRock U.20190916ETF16.4412.3912.3012.300.090.09
DYNTDynatronics20190916A402.16228.87176.99192.2251.8836.65
DZKDirexion Dai20190916ETF25.278.5211.797.48-3.271.04
DZSIDASAN Zhone20190916A93.2468.3119.3417.3048.9751.01
DZZDB Gold Doub20190916ETN64.3445.5740.6232.834.9512.74
EAElectronic A20190916A4.685.374.294.941.080.43
EAFGrafTech Int20190916A11.147.583.063.724.523.86
EAGGiShares ESG20190916ETF8.133.563.483.560.080.00
EARNELLINGTON RE20190916A36.8564.9627.0327.9137.9437.05
EARSAuris Medica20190916A109.5593.1863.7062.3329.4830.85
EASGXtrackers MS20190916ETF17.058.268.268.260.000.00
EASIAmplify EASI20190916ETF24.4320.9420.9420.940.000.00
EASTEASTSIDE DIS20190916A78.5086.4437.0423.8049.4062.64
EATBrinker Inte20190916A9.935.441.932.673.512.77
EBEventbrite,20190916A18.3517.982.715.2415.2712.75
EBAYeBay Inc20190916A2.6212.311.794.4610.557.90
EBFEnnis, Inc.20190916A24.0514.008.559.595.454.41
EBIXEbix Inc20190916A25.3113.753.193.8410.569.91
EBIZGlobal X E-c20190916ETF29.8636.7836.8636.86-0.08-0.08
EBMTEagle Bancor20190916A193.00120.11120.28117.91-0.172.20
EBNDSPDR Bloombe20190916ETF10.336.765.144.641.622.12
EBSEmergent Bio20190916A18.348.710.751.357.967.36
EBSBMeridian Ban20190916A20.8812.674.003.998.668.68
EBTCEnterprise B20190916A143.80101.4564.1867.1737.2834.29
ECHiShares MSCI20190916ETF7.965.734.874.590.871.14
ECHOEcho Global20190916A21.4517.062.042.0615.0215.00
ECLEcolab, Inc.20190916A6.512.84-0.22-0.513.063.35
ECLNFirst Trust20190916ETF16.8114.729.819.814.914.91
ECNSiShares MSCI20190916ETF50.1632.6432.6432.640.000.00
ECOLUS Ecology,20190916A45.9216.4811.1211.815.374.68
ECOMCHANNELADVIS20190916A31.1634.6823.0224.7611.669.92
ECONColumbia Eme20190916ETF11.916.595.225.551.371.04
ECORelectroCore,20190916A116.0973.0475.1874.97-2.15-1.93
ECOWPacer Emergi20190916ETF57.48
ECPGEncore Capit20190916A18.258.391.072.227.326.18
ECTECA Marcellu20190916A204.18169.68161.22161.228.468.46
EDConsolidated20190916A2.8520.731.3419.7719.390.95
EDCDirexion Dai20190916ETF6.055.082.202.892.882.19
EDENiShares MSCI20190916ETF14.6411.18-4.17-1.2515.3512.43
EDITEditas Medic20190916A23.2716.725.0712.8911.653.83
EDIVSPDR S&P Eme20190916ETF31.3933.7633.7733.67-0.010.09
EDNTEdison Natio20190916A249.92155.59147.23147.158.358.44
EDOGALPS Emergin20190916ETF31.4928.4525.3925.393.063.06
EDOWFirst Trust20190916ETF18.0914.3114.3114.310.000.00
EDRYEuroDry Ltd.20190916A866.04191.93108.60108.6083.3383.33
EDSAEdesa Biotec20190916A498.62442.71399.75394.2142.9548.50
EDUCEducational20190916A253.89134.7470.9989.3263.7645.42
EDVVanguard Wor20190916ETF9.675.964.935.231.030.74
EDZDirexion Dai20190916ETF4.633.400.261.153.142.25
EEEl Paso Elec20190916A6.495.373.173.412.201.96
EEFTEuronet Worl20190916A12.895.471.862.193.613.28
EEHELEMENTS Lin20190916ETN560.75
EELVInvesco S&P20190916ETF50.8920.9420.9820.98-0.04-0.04
EEMiShares MSCI20190916ETF2.392.440.560.811.891.63
EEMAiShares MSCI20190916ETF10.5212.9012.4612.600.440.29
EEMDAAM S&P Emer20190916ETF84.8273.8069.1869.184.624.62
EEMOInvesco S&P20190916ETF83.0380.5280.0380.030.490.49
EEMSiShares MSCI20190916ETF44.2850.9450.8050.360.140.58
EEMViShares Edge20190916ETF3.252.041.611.600.440.44
EEMXSPDR MSCI Em20190916ETF40.8821.2319.0819.082.152.15
EESWisdomTree U20190916ETF10.1510.549.789.690.760.86
EETProShares Ul20190916ETF54.4321.50-0.94-0.9422.4422.44
EEVProShares Tr20190916ETF5.184.262.092.542.171.72
EEXEmerald Hold20190916A26.5713.545.817.567.735.98
EFAiShares MSCI20190916ETF1.531.420.400.621.010.79
EFADProShares MS20190916ETF7.6841.014.724.7636.2936.25
EFASGlobal X MSC20190916ETF21.2617.4017.6117.61-0.21-0.21
EFAViShares Edge20190916ETF1.491.280.980.990.300.29
EFAXSPDR MSCI EA20190916ETF41.9012.7613.8213.82-1.06-1.06
EFCEllington Fi20190916A9.836.173.824.612.351.56
EFGiShares MSCI20190916ETF10.725.643.783.981.861.66
EFNLiShares MSCI20190916ETF51.9631.5320.5226.4611.015.08
EFOProShares Ul20190916ETF117.89151.42151.42151.420.000.00
EFOIEnergy Focus20190916A197.36394.2989.37141.01304.92253.29
EFSCEnterprise F20190916A29.6611.167.758.583.412.58
EFUProShares Tr20190916ETF76.5556.3956.3956.390.000.00
EFViShares MSCI20190916ETF2.351.861.221.300.640.56
EFXEquifax, Inc20190916A7.513.140.840.992.302.15
EFZProShares Tr20190916ETF7.962.801.861.920.940.88
EGANeGain Corpor20190916A32.5021.800.613.9321.2017.88
EGBNEagle Bancor20190916A15.665.810.680.915.134.90
EGHT8x8, Inc. Co20190916A12.736.732.993.573.743.16
EGLEEagle Bulk S20190916A33.8437.613.143.9634.4733.68
EGOEldorado Gol20190916A12.0511.05-2.532.3813.588.66
EGOVNIC Inc20190916A12.6911.042.112.398.938.65
EGPEastGroup Pr20190916A10.464.861.361.573.503.29
EGPTVanEck Vecto20190916ETF136.6039.0133.1039.015.910.00
EGRXEagle Pharma20190916A39.1815.527.307.328.228.20
EHCEncompass He20190916A11.056.223.463.812.762.41
EHTHeHealth, Inc20190916A22.9713.757.487.756.276.00
EIDOiShares MSCI20190916ETF4.304.490.811.243.683.25
EIDXEidos Therap20190916A73.4933.5719.2620.5314.3113.04
EIGEmployers Ho20190916A21.3021.130.334.6420.8016.49
EIGIEndurance In20190916A31.7725.539.438.3116.1417.24
EIGREiger BioPha20190916A47.0826.07-5.58-1.7731.6527.84
EIRLiShares MSCI20190916ETF22.3134.49-0.2130.3034.714.20
EISiShares MSCI20190916ETF28.3410.147.437.402.712.75
EIXEdison Inter20190916A4.163.17-0.45-0.573.623.74
EJULInnovator MS20190916ETF27.6615.5215.5715.68-0.05-0.15
EKARIdeanomics N20190916ETF68.6523.5023.5023.500.000.00
EKSOEkso Bionics20190916A90.0773.2165.1760.568.0412.65
ELThe Estee La20190916A5.454.362.212.442.151.93
ELANElanco Anima20190916A9.586.154.714.871.441.28
ELDWisdomTree E20190916ETF46.8618.2017.4818.010.720.19
ELFe.l.f. Beaut20190916A16.419.990.81-0.409.1810.39
ELGXEndologix In20190916A55.7936.4019.7221.3916.6815.01
ELLOEllomay Capi20190916A149.75119.6038.5938.5981.0181.01
ELMDElectromed,20190916A176.8182.9736.5428.4346.4354.54
ELOXEloxx Pharma20190916A194.1077.5738.2944.5039.2833.07
ELSEquity Lifes20190916A9.154.881.822.313.062.57
ELSEElectro-Sens20190916A742.31447.59449.96449.96-2.37-2.37
ELTKEltek Ltd20190916A223.37100.3866.4154.0233.9746.35
ELVTElevate Cred20190916A42.2931.0322.3825.038.656.00
ELYCallaway Gol20190916A7.806.712.842.553.874.17
EMAGVanEck Vecto20190916ETF197.92
EMANeMagin Corpo20190916A518.10342.02272.18306.2169.8435.81
EMBiShares J.P.20190916ETF1.001.290.300.400.990.89
EMBHiShares Inte20190916ETF36.5831.0124.1924.196.826.82
EMCBWisdomTree E20190916ETF86.8625.8228.7428.74-2.92-2.92
EMCFEmclaire Fin20190916A689.13452.77401.30401.6251.4751.15
EMCGWisdomTree E20190916ETF42.9636.1436.1436.140.000.00
EMDVProShares MS20190916ETF86.99172.50172.50172.500.000.00
EMEEMCOR Group,20190916A12.156.583.304.103.282.48
EMFMGlobal X MSC20190916ETF44.5717.5917.5917.590.000.00
EMGFiShares Edge20190916ETF22.3415.5113.9414.401.571.12
EMHYiShares J.P.20190916ETF6.391.881.811.890.07-0.01
EMIFiShares Emer20190916ETF68.1743.0039.1839.183.823.82
EMIHXtrackers Em20190916ETF80.31
EMKREmcore Corp20190916A77.2678.44-7.92-12.0486.3690.48
EMLEastern Comp20190916A296.86124.9695.4196.5229.5528.44
EMLCVanEck Vecto20190916ETF3.072.351.221.761.130.58
EMLPFirst Trust20190916ETF4.424.453.944.370.520.08
EMMFWisdomTree E20190916ETF24.2829.1328.0628.061.071.07
EMMSEmmis Commun20190916A93.58286.85154.46155.03132.39131.82
EMNEastman Chem20190916A5.093.712.802.190.921.52
EMPEntergy Miss20190916A34.7919.3610.5814.658.784.71
EMQQEMQQ The Eme20190916ETF18.7812.058.958.363.103.69
EMREmerson Elec20190916A3.362.302.123.500.18-1.20
EMSGXtrackers MS20190916ETF16.383.293.293.290.000.00
EMSHProShares Sh20190916ETF41.5416.4616.4616.460.000.00
EMTLSPDR DoubleL20190916ETF20.4218.2013.5414.354.663.86
EMTYProShares De20190916ETF7.053.973.793.790.180.18
EMXEMX Royalty20190916A172.17105.5267.2380.4138.2925.11
EMXCiShares MSCI20190916ETF41.3347.4947.4947.490.000.00
ENBEnbridge, In20190916A2.922.321.301.671.030.66
ENBLENABLE MIDST20190916A11.878.98-1.552.7810.526.19
ENDPEndo Interna20190916A24.9621.055.576.9115.4814.13
ENFRAlerian Ener20190916ETF40.1518.0717.4917.490.580.58
ENGENGlobal Cor20190916A189.57201.3076.7576.75124.55124.55
ENLCENLINK MIDST20190916A14.9112.07-2.370.9714.4411.10
ENLVEnlivex Ther20190916A268.09215.39-210.0540.69425.44174.69
ENOBEnochian Bio20190916A141.3196.1161.7873.9034.3422.21
ENORiShares MSCI20190916ETF24.3314.753.373.3711.3811.38
ENPHEnphase Ener20190916A10.589.402.813.896.595.51
ENREnergizer Ho20190916A7.843.880.561.023.312.85
ENSEnerSys, Inc20190916A15.415.850.641.085.214.77
ENSGThe Ensign G20190916A27.0918.85-0.900.0519.7518.80
ENSVEnservco Cor20190916A207.80251.01218.07215.6832.9435.33
ENTGlobal Eagle20190916A179.74110.7273.6295.7337.1014.99
ENTAEnanta Pharm20190916A46.3121.065.277.5815.7913.48
ENTGEntegris Inc20190916A7.319.221.221.678.017.56
ENTRERShares Ent20190916ETF26.6328.9328.5728.570.360.36
ENTXEntera Bio L20190916A789.89978.26978.26978.260.000.00
ENVENVESTNET, I20190916A21.727.220.842.516.384.71
ENVAEnova Intern20190916A25.2113.265.096.468.176.80
ENZEnzo Biochem20190916A71.9737.7016.0216.1821.6821.53
ENZLiShares Trus20190916ETF25.1415.0212.4112.452.612.57
EOGEOG Resource20190916A4.9719.3117.6617.891.651.42
EOLSEvolus, Inc.20190916A52.2033.5211.6013.1221.9220.41
EPAMEPAM SYSTEMS20190916A17.907.853.113.274.744.58
EPAYBottomline T20190916A22.579.794.234.325.565.47
EPCEdgewell Per20190916A14.086.852.492.984.363.88
EPDEnterprise P20190916A3.523.341.771.081.572.26
EPHEiShares MSCI20190916ETF7.546.363.113.423.242.93
EPIWisdomTree I20190916ETF4.343.542.312.391.231.15
EPIXESSA Pharma20190916A451.36315.3677.18128.22238.18187.14
EPMEvolution Pe20190916A46.5047.6717.0517.5730.6230.10
EPOLiShares MSCI20190916ETF5.895.882.472.753.433.15
EPPiShares MSCI20190916ETF2.212.570.911.411.671.17
EPREPR Properti20190916A7.563.632.312.531.321.11
EPRTEssential Pr20190916A9.614.621.862.092.762.52
EPSWisdomTree U20190916ETF11.038.309.868.46-1.56-0.16
EPSNEpsilon Ener20190916A320.12186.06130.60129.8855.4656.18
EPUiShares MSCI20190916ETF23.6836.9933.0832.843.914.14
EPVProShares Ul20190916ETF33.3242.1128.7740.1813.331.93
EPZMEpizyme, Inc20190916A31.6117.848.4211.609.456.26
EQEquillium, I20190916A353.37206.36110.62121.6395.7484.73
EQALInvesco Russ20190916ETF7.1414.7613.9114.810.86-0.05
EQBKEquity Bancs20190916A47.9721.5912.8113.958.787.64
EQCEquity Commo20190916A7.834.070.920.983.153.09
EQHEquitable Ho20190916A4.966.370.591.145.795.24
EQIXEquinix, Inc20190916A14.186.141.832.854.313.29
EQLALPS Equal S20190916ETF9.2229.8024.8239.284.99-9.48
EQMEQM Midstrea20190916A16.338.495.035.883.462.61
EQREquity Resid20190916A3.612.631.491.581.131.05
EQRRProShares Eq20190916ETF12.8912.243.559.308.692.94
EQSEquus Total20190916A465.900.000.000.000.000.00
EQTEQT CORP20190916A10.147.244.604.292.642.95
EQWLInvesco S&P20190916ETF15.9847.2430.8045.1516.442.09
EQXEquinox Gold20190916A256.59168.46135.86135.3232.6033.14
ERAERA GROUP IN20190916A63.4331.302.6415.3128.6615.99
ERFEnerplus Cor20190916A12.7910.37-2.961.2713.349.10
ERIEldorado Res20190916A13.5512.715.535.627.187.09
ERIEErie Indemni20190916A36.3615.846.087.749.778.11
ERIIEnergy Recov20190916A26.4814.224.875.209.369.02
ERMEquityCompas20190916ETF44.4813.2112.1412.141.071.07
EROSEROS INTERNA20190916A41.4140.2729.5728.8510.7111.45
ERSXERShares Non20190916ETF76.54
ERUSiShares MSCI20190916ETF4.373.321.771.111.552.20
ERXDirexion Dai20190916ETF5.558.929.8511.28-0.93-2.36
ERYDirexion Dai20190916ETF6.987.851.601.126.256.73
ESEversource E20190916A3.3212.33-0.162.6312.499.71
ESBKElmira Savin20190916A135.5283.7653.0855.5130.6828.25
ESCAEscalade Inc20190916A211.26115.3590.7595.3624.5919.99
ESEESCO Technol20190916A42.9123.7514.5415.459.218.30
ESEAEuroseas Ltd20190916A199.20229.89238.36214.63-8.4715.26
ESGFlexShares T20190916ETF6.589.326.455.772.873.55
ESGDiShares Trus20190916ETF5.902.321.841.890.480.43
ESGEiShares, Inc20190916ETF16.383.892.743.011.150.88
ESGGFlexShares S20190916ETF22.4522.46229.0620.69-206.601.77
ESGNColumbia Sus20190916ETF108.9571.9065.7569.086.152.82
ESGREnstar Group20190916A38.5618.8013.9715.994.832.85
ESGSColumbia Sus20190916ETF46.82189.56178.00178.0011.5511.55
ESGUiShares Trus20190916ETF6.776.546.426.300.120.24
ESGVVanguard ESG20190916ETF7.8010.591.732.718.867.88
ESIElement Solu20190916A9.769.050.122.018.937.04
ESLTElbit System20190916A47.3526.3425.9725.910.370.43
ESMLiShares ESG20190916ETF64.1040.8939.7239.701.171.19
ESNTEssent Group20190916A9.825.712.042.063.673.64
ESPEspey Mfg. &20190916A341.14200.66128.62128.6272.0472.04
ESPOVanEck Vecto20190916ETF17.6828.3928.5429.08-0.15-0.68
ESPREsperion The20190916A34.0027.0419.3920.857.666.19
ESQEsquire Fina20190916A154.0557.1348.6150.098.527.04
ESRTEMPIRE STATE20190916A7.335.381.471.653.913.73
ESSEssex Proper20190916A10.365.422.092.393.333.03
ESSAESSA Bancorp20190916A61.2451.6836.1436.1015.5415.58
ESTAEstablishmen20190916A142.8336.11-1.73-6.7137.8442.81
ESTCElastic N.V.20190916A18.429.384.936.294.453.09
ESTEEarthstone E20190916A65.3249.4331.4833.5117.9515.92
ESXBCommunity Ba20190916A112.23105.6664.7366.1940.9339.47
ETEnergy Trans20190916A7.376.392.853.293.543.10
ETFCE*Trade Fina20190916A2.723.990.850.873.153.13
ETHEthan Allen20190916A14.147.903.124.384.783.52
ETHOETF Managers20190916ETF20.9059.299.4559.7649.84-0.47
ETMEntercom Com20190916A26.9621.009.8511.4911.159.51
ETNEaton Corpor20190916A3.523.860.340.463.523.41
ETONEton Pharmac20190916A136.4069.4538.5441.4830.9127.97
ETREntergy Corp20190916A4.872.140.560.721.581.42
ETRNEquitrans Mi20190916A11.957.505.104.412.413.10
ETSYEtsy, Inc.20190916A9.626.020.851.715.174.32
ETTXEntasis Ther20190916A489.07216.56177.05193.2039.5123.36
EUDGWisdomTree E20190916ETF66.9841.6241.6241.620.000.00
EUDVProShares MS20190916ETF24.7053.6351.2051.202.432.43
EUFNiShares MSCI20190916ETF5.654.683.543.701.140.98
EUMProShares Tr20190916ETF5.365.342.753.062.592.28
EUMFWisdomTree E20190916ETF145.3389.5989.5989.590.000.00
EUMViShares Edge20190916ETF19.039.739.279.730.460.00
EURLDirexion Dai20190916ETF21.627.257.527.70-0.27-0.45
EURNEURONAV NV20190916A11.709.093.894.925.194.17
EURZXtrackers Eu20190916ETF132.7526.5626.5626.560.000.00
EUSAiShares MSCI20190916ETF4.943.263.072.810.190.45
EUSCWisdomTree E20190916ETF14.6710.3810.7011.34-0.32-0.96
EVEaton Vance20190916A7.517.383.974.223.413.16
EVAEnviva Partn20190916A56.2144.3140.4441.463.862.84
EVBGEverbridge,20190916A21.2518.011.111.6216.9016.39
EVBNEvans Bancor20190916A136.5757.1837.6440.2419.5416.94
EVCEntravision20190916A37.0323.8514.2214.469.639.37
EVEREverQuote, I20190916A65.2432.1012.0915.3120.0116.79
EVFMEvofem Biosc20190916A163.65277.0971.6497.35205.45179.75
EVGNEVOGENE LTD.20190916A447.32125.71125.71125.710.000.00
EVHEvolent Heal20190916A24.0513.378.187.345.186.03
EVIEVI Industri20190916A175.3459.0147.2647.3711.7511.65
EVKEver-Glory I20190916A3076.92333.44333.44333.440.000.00
EVLOEvelo Biosci20190916A231.72194.58116.09145.8778.4848.70
EVOKEvoke Pharma20190916A102.15185.21176.65180.788.574.43
EVOLEvolving Sys20190916A519.812592.86-328.95-328.952921.812921.81
EVOPEVO Payments20190916A22.5513.362.017.0611.356.30
EVREvercore Inc20190916A10.974.580.410.874.173.70
EVRGEvergy, Inc.20190916A3.302.340.771.001.571.34
EVRIEveri Holdin20190916A20.8915.7810.2510.245.535.54
EVSIEnvision Sol20190916A394.47138.67132.26136.446.412.23
EVTCEVERTEC, INC20190916A18.827.370.781.796.595.58
EVXVanEck Vecto20190916ETF34.1617.1114.7023.302.41-6.19
EWEdwards Life20190916A6.773.81-0.060.183.883.63
EWAiShares MSCI20190916ETF4.454.072.502.741.581.33
EWBCEast-West Ba20190916A11.386.583.433.823.152.76
EWCiShares MSCI20190916ETF3.473.041.941.801.101.25
EWCOInvesco Exch20190916ETF19.638.398.408.39-0.010.00
EWDiShares MSCI20190916ETF3.332.950.551.112.391.84
EWGiShares MSCI20190916ETF3.673.911.831.972.081.94
EWGSiShares MSCI20190916ETF23.850.020.020.020.000.00
EWHiShares MSCI20190916ETF4.213.061.792.011.271.05
EWIiShares MSCI20190916ETF3.632.770.401.302.381.48
EWJiShares MSCI20190916ETF1.771.350.600.690.740.66
EWJEiShares MSCI20190916ETF6.9719.6019.6019.600.000.00
EWJViShares MSCI20190916ETF19.84
EWKiShares MSCI20190916ETF16.7319.2315.8319.243.400.00
EWLiShares MSCI20190916ETF2.683.322.152.211.171.11
EWMiShares MSCI20190916ETF3.994.591.801.762.862.87
EWMCInvesco S&P20190916ETF11.398.537.257.381.281.16
EWNiShares MSCI20190916ETF3.543.521.461.652.061.87
EWOiShares MSCI20190916ETF19.2910.906.636.634.274.27
EWPiShares MSCI20190916ETF3.633.231.902.331.330.89
EWQiShares MSCI20190916ETF3.323.00-0.160.403.162.60
EWREInvesco S&P20190916ETF13.6432.0453.1844.11-21.14-12.07
EWSiShares MSCI20190916ETF4.353.921.752.072.171.85
EWSCInvesco S&P20190916ETF22.2922.7317.2018.015.524.72
EWTiShares MSCI20190916ETF2.742.271.331.310.950.97
EWUiShares MSCI20190916ETF3.182.551.751.800.790.74
EWUSiShares MSCI20190916ETF83.1623.4423.4423.440.000.00
EWVProShares Tr20190916ETF25.0418.6212.5112.526.116.10
EWWiShares MSCI20190916ETF2.472.70-4.520.897.231.81
EWXSPDR S&P Eme20190916ETF11.924.374.113.960.260.42
EWYiShares MSCI20190916ETF1.762.341.321.321.031.02
EWZiShares MSCI20190916ETF2.362.753.752.48-1.000.28
EWZSiShares MSCI20190916ETF33.9427.8327.6027.720.230.11
EXASExact Scienc20190916A9.655.852.522.173.333.67
EXCExelon Corpo20190916A2.253.911.911.612.002.31
EXELExelixis Inc20190916A7.377.341.952.545.394.80
EXFOEXFO INC.20190916A203.709.689.789.64-0.100.04
EXIiShares Glob20190916ETF7.283.763.233.390.530.37
EXKEndeavour Si20190916A41.3734.0819.2618.8814.7915.19
EXLSExlService H20190916A29.9612.624.354.378.278.25
EXPEagle Materi20190916A10.646.171.591.994.574.18
EXPDExpeditors I20190916A5.659.49-1.020.6710.518.82
EXPEExpedia Grou20190916A3.714.990.833.344.161.65
EXPIeXp World Ho20190916A54.8737.5919.4921.0118.1016.58
EXPOExponent Inc20190916A21.7114.475.363.739.1110.74
EXPRExpress, Inc20190916A31.8126.097.678.5018.4217.59
EXRExtra Space20190916A5.863.67-0.150.153.823.51
EXTNExterran Cor20190916A36.2217.2231.61-2.01-14.3819.24
EXTRExtreme Netw20190916A13.8510.293.124.417.175.87
EYENational Vis20190916A17.0710.882.613.388.287.51
EYEGEyegate Phar20190916A283.32551.84163.48166.50388.36385.34
EYENEyenovia, In20190916A252.89213.2497.2697.14115.99116.10
EYESSecond Sight20190916A101.87138.11128.34128.579.789.54
EYPTEyePoint Pha20190916A68.8651.9934.2132.0217.7819.97
EZAiShares MSCI20190916ETF4.292.560.991.291.561.27
EZJProShares Ul20190916ETF54.77156.17146.58146.589.599.59
EZMWisdomTree U20190916ETF6.389.827.377.682.452.14
EZPWEzcorp Inc20190916A16.6910.665.245.565.425.10
EZUiShare MSCI20190916ETF2.562.210.780.921.431.29
FFord Motor C20190916A10.699.503.443.336.066.17
FAARFirst Trust20190916ETF36.1717.7118.2517.31-0.550.39
FABFirst Trust20190916ETF14.149.538.467.831.071.70
FADFirst Trust20190916ETF20.708.878.838.820.040.05
FAFFirst Americ20190916A5.953.61-0.571.404.182.21
FALNiShares Fall20190916ETF14.5219.4517.0517.352.402.10
FAMIFarmmi, Inc.20190916A784.04477.94279.54292.41198.40185.53
FANFirst Trust20190916ETF14.259.418.877.950.541.45
FANGDiamondback20190916A9.147.541.083.206.464.33
FARMFarmer Bros20190916A49.9085.4322.5422.8862.8962.55
FAROFaro Technol20190916A59.5035.8419.4921.1716.3514.66
FASDirexion Dai20190916ETF9.147.134.963.442.173.69
FASTFastenal Co20190916A3.256.18-0.121.326.304.87
FATFAT Brands I20190916A1077.61706.84675.46714.3331.39-7.49
FATEFate Therape20190916A15.887.83-1.230.719.067.11
FAUSFirst Trust20190916ETF55.5436.5036.5036.500.000.00
FAZDirexion Dai20190916ETF7.5912.135.156.476.995.66
FBFacebook, In20190916A1.291.16-0.040.111.191.04
FBCFlagstar Ban20190916A14.939.531.744.407.795.13
FBGXUBS AG FI En20190916ETN57.6628.5818.5910.8810.0017.70
FBHSFORTUNE BRAN20190916A5.983.301.592.231.711.07
FBIOFortress Bio20190916A75.2048.5124.5427.0323.9621.48
FBIZFirst Busine20190916A108.7462.3535.4539.8326.9022.52
FBKFB Financial20190916A66.9032.2121.6923.4010.528.82
FBMFoundation B20190916A26.4415.195.412.469.7812.73
FBMSFirst Bancsh20190916A34.1314.589.9010.194.684.39
FBNCFirst Bancor20190916A29.5013.889.189.674.694.20
FBNDFidelity Tot20190916ETF3.8834.705.105.1329.6029.56
FBPFirst BanCor20190916A10.409.683.964.185.715.50
FBSSFauquier Ban20190916A415.69235.67200.85201.7434.8133.92
FBTFirst Trust20190916ETF8.705.873.684.012.191.85
FBZFirst Trust20190916ETF83.3167.2459.2159.108.038.14
FCFranklin Cov20190916A88.4934.4526.3526.588.107.87
FCAFirst Trust20190916ETF91.5898.8775.8975.8922.9722.97
FCALFirst Trust20190916ETF31.1940.06-137.27-137.14177.32177.19
FCANFirst Trust20190916ETF17.829.499.979.49-0.480.00
FCAPFirst Capita20190916A170.09127.0399.7188.0127.3239.02
FCAUFIAT CHRYSLE20190916A7.248.022.592.785.475.26
FCBCFirst Commun20190916A61.2439.9626.4128.7713.5511.19
FCBPFirst Choice20190916A189.3679.2374.0374.035.205.20
FCCOFirst Commun20190916A276.64211.47168.83174.9442.6336.53
FCCY1st Constitu20190916A188.3477.8537.1237.9440.7239.91
FCEFFirst Trust20190916ETF46.7911.7611.7611.630.000.12
FCELFuelCell Ene20190916A29.6834.5228.2030.716.313.81
FCFFirst Common20190916A8.697.772.442.195.335.58
FCFSFirstCash, I20190916A36.0510.554.095.636.464.91
FCGFirst Trust20190916ETF7.878.131.212.076.926.06
FCNFTI Consulti20190916A19.899.702.633.497.076.20
FCOMFidelity MSC20190916ETF6.936.199.674.05-3.482.13
FCORFidelity Cor20190916ETF8.424.674.704.62-0.030.05
FCPTFour Corners20190916A16.548.742.333.366.405.37
FCTRFirst Trust20190916ETF22.2918.9919.0519.05-0.06-0.06
FCVTFirst Trust20190916ETF39.7533.5730.1930.243.373.32
FCXFreeport-McM20190916A9.699.433.994.285.475.16
FDDFirst Trust20190916ETF9.696.575.936.050.640.52
FDEFFirst Defian20190916A33.2421.954.996.5716.9615.38
FDEMFidelity Tar20190916ETF22.3724.8219.7619.765.055.05
FDEVFidelity Tar20190916ETF16.7769.2269.2069.200.030.03
FDHYFidelity Hig20190916ETF19.4240.90-2.94-2.6743.8543.58
FDISFidelity MSC20190916ETF5.3813.101.701.5811.3911.52
FDIVFirst Trust20190916ETF18.8715.5115.5115.510.000.00
FDLFirst Trust20190916ETF4.3823.5725.4023.53-1.830.04
FDLOFidelity Low20190916ETF8.875.875.415.500.460.37
FDMFirst Trust20190916ETF18.8617.8217.0917.030.730.79
FDMOFidelity Mom20190916ETF13.2619.2616.5719.212.680.04
FDNFirst Trust20190916ETF3.933.162.442.350.710.81
FDNIFirst Trust20190916ETF112.9534.0734.0734.070.000.00
FDPFresh Del Mo20190916A21.109.933.773.906.166.06
FDRRFidelity Div20190916ETF15.5816.196.255.309.9410.89
FDSFactset Rese20190916A14.425.722.502.983.222.74
FDTFirst Trust20190916ETF9.354.564.534.590.03-0.02
FDTSFirst Trust20190916ETF115.0151.66-9.40-16.6361.0668.28
FDUSFidus Invest20190916A20.4114.2210.8210.073.404.15
FDVVFidelity Hig20190916ETF9.426.875.345.731.541.15
FDXFedEx Corpor20190916A5.463.462.942.280.511.18
FEFirstEnergy20190916A2.562.290.390.471.901.82
FEIMFrequency El20190916A197.67116.46105.45104.7611.0111.70
FEMFirst Trust20190916ETF13.616.256.525.76-0.270.49
FEMBFirst Trust20190916ETF13.248.877.728.771.160.10
FEMSFirst Trust20190916ETF70.5743.0942.3442.340.750.75
FENCFennec Pharm20190916A203.49116.1145.0445.0571.0771.06
FENYFidelity MSC20190916ETF6.268.062.482.445.585.63
FEPFirst Trust20190916ETF7.024.743.054.031.690.71
FETFORUM ENERGY20190916A53.1141.2220.8523.0220.3818.20
FEUZFirst Trust20190916ETF73.3757.4156.3557.411.060.00
FEXFirst Trust20190916ETF3.137.543.576.363.971.17
FEYEFireEye, Inc20190916A7.446.081.602.204.483.87
FEZSPDR EURO ST20190916ETF2.665.504.664.840.840.67
FFFuture Fuel20190916A31.2016.457.028.179.448.28
FFBCFirst Financ20190916A12.187.823.163.424.664.41
FFBWFFBW, Inc. C20190916A291.93174.83175.24175.24-0.41-0.41
FFEUBarclays ETN20190916ETN152.13143.83143.83143.830.000.00
FFGFBL Financia20190916A68.9629.5221.5024.928.024.59
FFHGFormula Foli20190916ETF37.9830.7529.0230.611.730.14
FFHLFuwei Films20190916A310.85182.69135.91160.2146.7822.49
FFICFlushing Fin20190916A36.9016.998.458.958.558.05
FFINFirst Financ20190916A16.2818.80-2.99-2.7421.7921.54
FFIUUVA Unconstr20190916ETF29.19
FFIVF5 Networks20190916A9.335.571.262.924.312.65
FFNWFirst Financ20190916A82.0395.6926.3352.1869.3543.51
FFRFirst Trust20190916ETF66.29149.21150.21150.21-1.00-1.00
FFSGFormulaFolio20190916ETF42.4512.4313.4212.60-0.99-0.16
FFTGFormulaFolio20190916ETF43.9832.2632.2632.260.000.00
FFTIFormulaFolio20190916ETF10.515.953.644.872.301.07
FFTYInnovator IB20190916ETF5.1110.738.969.631.781.10
FFWMFirst Founda20190916A25.7712.504.594.937.917.57
FGFGL Holdings20190916A14.3212.084.635.187.456.90
FGBIFIRST GUARAN20190916A258.06172.51153.17166.5819.345.93
FGDFirst Trust20190916ETF6.297.439.008.89-1.57-1.45
FGENFibroGen, In20190916A20.1544.4413.050.8231.3943.62
FGMFirst Trust20190916ETF19.9416.0010.1510.115.855.89
FHBFirst Hawaii20190916A7.9014.59-3.04-2.8917.6317.48
FHKFirst Trust20190916ETF142.9341.9968.6068.60-26.61-26.61
FHLCFidelity MSC20190916ETF4.919.639.029.090.620.55
FHNFirst Horizo20190916A6.245.683.643.362.042.32
FIFRANKS INTER20190916A22.2717.402.423.5814.9813.82
FIBKFirst Inters20190916A18.8726.285.946.1520.3320.13
FIBRiShares Edge20190916ETF14.548.048.058.050.000.00
FICOFair Isaac C20190916A19.6310.453.743.746.716.71
FIDFirst Trust20190916ETF35.1058.9859.9161.22-0.93-2.24
FIDIFidelity Int20190916ETF14.4314.2710.1010.174.174.10
FIDUFidelity MSC20190916ETF5.773.092.362.380.730.71
FIEEFI Enhanced20190916ETN96.9128.9728.5228.900.450.07
FIHDUBS AG FI En20190916ETN26.2819.2020.8120.29-1.61-1.09
FILLiShares MSCI20190916ETF41.4642.1926.7528.1915.4414.00
FINXGlobal X Fun20190916ETF36.4313.289.299.233.984.04
FISFidelity Nat20190916A3.725.985.225.810.760.17
FISRSPDR SSGA Fi20190916ETF13.279.7410.0910.09-0.35-0.35
FISVFiserv Inc20190916A2.712.860.411.482.441.38
FITFitbit, Inc.20190916A26.5721.434.266.3717.1715.28
FITBFifth Third20190916A3.644.040.350.523.703.53
FITESPDR S&P Ken20190916ETF39.6281.8681.1583.400.71-1.54
FIVAFidelity Int20190916ETF73.0750.6550.5850.580.070.07
FIVEFive Below,20190916A12.845.982.102.403.883.57
FIVGDefiance Nex20190916ETF9.7544.2216.8820.0027.3524.22
FIVNFIVE9, INC.20190916A16.8719.458.6315.3510.814.10
FIWFirst Trust20190916ETF12.159.759.409.480.350.26
FIXComfort Syst20190916A12.094.871.732.133.152.74
FIXDFirst Trust20190916ETF4.964.053.743.850.310.19
FIXXHomology Med20190916A80.1061.989.2911.6952.6950.29
FIZZNational Bev20190916A26.5119.266.2910.2212.979.04
FJPFirst Trust20190916ETF43.8513.6111.5512.542.061.08
FKOFirst Trust20190916ETF72.49
FKUFirst Trust20190916ETF55.145.905.905.900.000.00
FLFoot Locker,20190916A6.513.351.081.672.261.67
FLAGFLAG-Forensi20190916ETF61.6838.1918.6731.6819.526.50
FLATiPath US Tre20190916ETF90.62
FLAXFranklin FTS20190916ETF58.8335.9114.6935.9121.220.00
FLBLFranklin Lib20190916ETF28.9134.2634.2634.260.000.00
FLBRFranklin FTS20190916ETF40.0311.549.289.282.262.26
FLCAFranklin FTS20190916ETF14.443.203.203.200.000.00
FLCHFranklin FTS20190916ETF47.5327.0226.2926.290.730.73
FLCOFranklin Lib20190916ETF23.3516.1016.1016.100.000.00
FLDMFluidigm Cor20190916A28.5019.8910.2510.689.649.22
FLDRFidelity Low20190916ETF3.272.522.692.50-0.170.02
FLEEFranklin FTS20190916ETF5.751.691.691.690.000.00
FLEHFranklin FTS20190916ETF36.56
FLEUBarclays ETN20190916ETN104.47
FLEXFlex Ltd. Or20190916A9.828.372.812.925.565.46
FLFRFranklin FTS20190916ETF13.8151.9455.9555.95-4.00-4.00
FLGBFranklin FTS20190916ETF27.5611.4210.7111.420.700.00
FLGECredit Suiss20190916ETN53.8225.9415.4020.3310.545.61
FLGRFranklin FTS20190916ETF14.4017.8817.8817.880.000.00
FLGTFulgent Gene20190916A137.2696.6463.4660.6133.1936.03
FLHKFranklin FTS20190916ETF26.1725.3725.4425.39-0.07-0.02
FLHYFranklin Lib20190916ETF28.4832.3431.3831.380.960.96
FLIAFranklin Lib20190916ETF35.8423.3123.3123.310.000.00
FLICFirst of Lon20190916A46.8619.9813.3713.336.626.66
FLINFranklin FTS20190916ETF40.3534.3331.7832.232.552.10
FLIRFlir Systems20190916A7.388.511.942.576.575.94
FLIYFranklin FTS20190916ETF13.9814.6914.5717.480.11-2.80
FLJHFranklin FTS20190916ETF51.6349.9055.3449.90-5.440.00
FLJPFranklin FTS20190916ETF14.539.659.349.940.31-0.29
FLKRFranklin FTS20190916ETF105.6120.8620.8620.860.000.00
FLLFull House R20190916A301.22304.88221.59221.6883.2983.20
FLLAFranklin FTS20190916ETF50.58251.06251.06251.060.000.00
FLLVFranklin Lib20190916ETF9.765.383.533.041.852.34
FLMFirst Trust20190916ETF36.6822.2416.5416.545.705.70
FLMBFranklin Lib20190916ETF24.1711.3911.7811.00-0.390.39
FLMIFranklin Lib20190916ETF23.5825.2225.2225.220.000.00
FLMNFalcon Miner20190916A70.9861.4420.3922.0941.0539.35
FLMXFranklin FTS20190916ETF67.0631.7131.7131.710.000.00
FLNFirst Trust20190916ETF90.0752.1852.3152.04-0.130.13
FLNGFLEX LNG Ltd20190916A196.90152.30156.11156.11-3.82-3.82
FLNTFluent, Inc.20190916A78.3498.0958.8268.4839.2629.61
FLOFlowers Food20190916A4.8216.111.0413.9615.072.20
FLOTiShares Floa20190916ETF2.471.491.441.440.060.06
FLOWSPX FLOW, In20190916A19.148.241.792.016.456.24
FLQDFranklin Lib20190916ETF14.6821.2322.8719.60-1.641.64
FLQEFranklin Lib20190916ETF65.133.663.673.67-0.01-0.01
FLQGFranklin Lib20190916ETF155.48130.05122.72121.957.348.10
FLQHFranklin Lib20190916ETF30.0826.8626.8626.860.000.00
FLQLFranklin Lib20190916ETF8.654.864.794.780.060.07
FLQMFranklin Lib20190916ETF24.0364.9164.9264.910.000.00
FLQSFranklin Lib20190916ETF16.75180.4833.8733.87146.61146.61
FLRFluor Corpor20190916A7.145.444.223.911.221.53
FLRNSPDR Bloombe20190916ETF3.261.421.431.41-0.010.00
FLRTPacific Glob20190916ETF94.6441.30-230.32-230.32271.62271.62
FLRUFranklin FTS20190916ETF57.3632.4458.8832.44-26.440.00
FLSFlowserve Co20190916A6.1317.1513.3211.403.835.75
FLSAFranklin FTS20190916ETF32.573.023.023.020.000.00
FLSWFranklin FTS20190916ETF82.0774.7974.7974.790.000.00
FLTFleetCor Tec20190916A8.724.422.172.132.242.29
FLTBFidelity Lim20190916ETF8.508.595.816.632.781.96
FLTRVanEck Vecto20190916ETF5.382.542.362.390.170.14
FLTWFranklin FTS20190916ETF119.3918.2418.2418.240.000.00
FLWS1-800-FLOWER20190916A23.0118.883.599.4115.289.47
FLXNFlexion Ther20190916A25.5220.930.005.6120.9415.33
FLXSFlexsteel In20190916A164.8197.8447.9048.0049.9449.83
FLZAFranklin FTS20190916ETF33.1795.9795.9992.48-0.023.49
FMiShares MSCI20190916ETF21.8813.4712.4211.511.051.96
FMAOFarmers & Me20190916A296.13174.46105.60112.2568.8662.21
FMATFidelity MSC20190916ETF8.476.906.355.920.550.98
FMBFirst Trust20190916ETF11.1810.779.9810.130.790.64
FMBHFirst Mid Ba20190916A52.0320.7311.3213.079.417.65
FMBIFirst Midwes20190916A8.258.781.412.357.376.43
FMCFMC Corporat20190916A5.0712.38-0.18-0.0312.5612.41
FMCIForum Merger20190916A39.53
FMFFirst Trust20190916ETF80.5664.6464.6464.640.000.00
FMHIFirst Trust20190916ETF31.9615.6214.8514.880.770.74
FMKFirst Trust20190916ETF8.303.581.89-0.661.694.24
FMNBFarmers Nati20190916A73.6354.57-11.00-8.4165.5762.97
FNFabrinet20190916A23.7510.922.993.827.927.09
FNBF.N.B. Corp20190916A8.8321.260.80-0.2220.4921.54
FNCBFNCB Bancorp20190916A228.02162.27119.95131.9842.3230.29
FNCLFidelity MSC20190916ETF3.063.663.093.500.560.15
FNDFloor & Deco20190916A10.965.101.811.783.293.32
FNDASchwab Funda20190916ETF5.7412.037.044.924.997.11
FNDBSchwab Funda20190916ETF9.147.452.047.325.410.13
FNDCSchwab Funda20190916ETF7.543.733.934.01-0.20-0.28
FNDESchwab Funda20190916ETF4.593.463.202.730.260.73
FNDFSchwab Funda20190916ETF4.583.931.982.651.941.27
FNDXSchwab Funda20190916ETF4.364.103.524.880.57-0.78
FNFFidelity Nat20190916A4.784.090.991.493.112.61
FNGDMicroSectors20190916ETN13.648.148.247.28-0.100.86
FNGOMicroSectors20190916ETN15.117.489.9714.95-2.49-7.47
FNGUMicroSectors20190916ETN12.9613.5411.6112.601.930.94
FNGZMicroSectors20190916ETN14.7511.8121.2616.53-9.44-4.72
FNHCFedNat Holdi20190916A74.0945.7012.2616.0133.4429.69
FNIFirst Trust20190916ETF9.899.722.262.227.467.50
FNJNFinjan Holdi20190916A183.12131.1081.93105.1549.1725.95
FNKFirst Trust20190916ETF28.8230.9329.7929.931.141.01
FNKOFunko, Inc.20190916A11.4910.815.602.495.228.33
FNLCFirst Bancor20190916A127.2770.0546.3253.9623.7316.08
FNVFranco-Nevad20190916A5.234.371.671.572.702.81
FNWBFirst Northw20190916A80.9948.1636.7438.2911.429.87
FNXFirst Trust20190916ETF5.984.614.214.370.400.25
FNYFirst Trust20190916ETF11.117.978.955.29-0.982.68
FOCSFocus Financ20190916A54.2519.669.448.7110.2210.95
FOEFerro Corpor20190916A16.279.20-0.460.589.668.62
FOLDAmicus Thera20190916A11.3010.602.162.758.447.85
FONRFonar Corpor20190916A135.4979.0268.6070.4510.438.58
FORForestar Gro20190916A105.9544.2529.9830.1014.2714.15
FORDForward Indu20190916A335.44793.75795.66794.27-1.91-0.53
FORKFuling Globa20190916A494.18232.20171.04178.5161.1653.69
FORMFormFactor I20190916A20.2722.763.183.3819.5919.38
FORRForrester Re20190916A65.8131.5417.9222.4913.629.04
FOSLFossil Group20190916A10.5041.3638.1037.483.253.88
FOVLiShares Focu20190916ETF16.23
FOXFox Corporat20190916A3.573.310.711.002.602.31
FOXAFox Corporat20190916A3.372.830.190.492.632.34
FOXFFox Factory20190916A29.218.623.984.554.614.04
FPAFirst Trust20190916ETF153.0452.4052.4052.400.000.00
FPACFar Point Ac20190916A82.4823.32-10.99-3.3234.3126.64
FPAYFlexShopper,20190916A180.52190.1851.92112.50138.2677.68
FPEFirst Trust20190916ETF5.077.054.684.142.372.91
FPEIFirst Trust20190916ETF20.0713.0913.0913.090.000.00
FPHFive Point H20190916A59.0033.4423.3023.8110.149.64
FPIFarmland Par20190916A25.1916.004.465.9511.5410.05
FPRXFive Prime T20190916A56.4851.1117.6716.9133.4434.20
FPXFirst Trust20190916ETF4.893.103.442.85-0.350.24
FPXEFirst Trust20190916ETF16.79
FPXIFirst Trust20190916ETF70.3072.2472.2972.24-0.050.00
FQALFidelity Qua20190916ETF9.2829.1624.9225.724.233.44
FRFirst Indust20190916A6.906.112.863.423.262.72
FRAFFranklin Fin20190916A290.42147.17133.66133.6413.5113.53
FRAKVanEck Vecto20190916ETF39.4255.1252.1253.293.001.83
FRANFrancesca''s20190916A63.5842.2317.2623.7924.9718.45
FRBAFirst Bank20190916A108.7461.3925.1224.1836.2737.21
FRBKRepublic Fir20190916A37.4532.4516.5619.7015.8812.75
FRCFirst Republ20190916A4.603.784.964.50-1.18-0.72
FRDFriedman Ind20190916A400.61324.61221.94221.93102.67102.68
FRDMFreedom 10020190916ETF35.4415.5412.9514.242.581.29
FRELFidelity MSC20190916ETF4.745.76-0.95-1.276.717.03
FRGIFiesta Resta20190916A24.7529.207.366.9921.8522.21
FRIFirst Trust20190916ETF7.298.915.994.902.924.01
FRLGLarge Cap Gr20190916ETN69.5843.9633.5333.5310.4210.42
FRMEFirst Mercha20190916A19.157.893.347.834.560.06
FROFrontline Lt20190916A14.0411.104.715.256.395.85
FRPHFRP Holdings20190916A117.4583.1082.7278.870.384.23
FRPTFreshpet, In20190916A24.9215.863.454.1812.4011.68
FRTFederal Real20190916A8.093.431.381.592.051.84
FRTAForterra, In20190916A54.4373.1956.1858.0117.0115.18
FSBFranklin Fin20190916A34.4213.266.767.266.506.00
FSBCFSB Bancorp,20190916A114.6137.5315.4915.4922.0522.05
FSBWFS Bancorp,20190916A151.1771.5365.5968.595.942.93
FSCTForeScout Te20190916A20.6721.902.8611.2019.0410.69
FSEAFirst Seacoa20190916A199.6499.6581.8881.7817.7717.86
FSFGFirst Saving20190916A142.62112.6385.1685.1627.4727.47
FSIFlexible Sol20190916A247.90173.16159.57159.5713.5913.59
FSKFS KKR Capit20190916A16.7416.789.029.597.767.19
FSLRFirst Solar,20190916A10.0713.897.288.216.605.68
FSLYFastly, Inc.20190916A36.8423.9111.3313.4012.5810.51
FSMFORTUNA Silv20190916A29.0026.2214.3312.0911.8714.11
FSMBFirst Trust20190916ETF38.0031.0731.0931.09-0.02-0.02
FSMDFidelity Sma20190916ETF23.277.83-0.690.178.527.67
FSPFranklin Str20190916A18.9825.686.476.0419.2119.64
FSSFederal Sign20190916A10.749.330.881.228.458.11
FSTAFidelity MSC20190916ETF4.535.905.585.600.310.30
FSTRFoster (Lb)20190916A96.2945.7635.0037.5910.758.16
FSVFirstService20190916A34.1613.286.985.206.308.08
FSZFirst Trust20190916ETF39.6249.9842.2345.607.754.38
FTAFirst Trust20190916ETF4.126.236.441.81-0.214.42
FTACFinTech Acqu20190916A100.0058.1958.1958.190.000.00
FTAGFirst Trust20190916ETF36.6412.3112.3112.310.000.00
FTAIFortress Tra20190916A17.548.003.343.594.664.42
FTCFirst Trust20190916ETF6.165.537.105.08-1.560.46
FTCHFarfetch Lim20190916A12.909.192.613.126.586.07
FTCSFirst Trust20190916ETF3.183.042.702.670.340.37
FTDRfrontdoor, i20190916A26.3913.628.7310.004.893.62
FTECFidelity MSC20190916ETF2.495.101.632.643.472.47
FTEKFuel Tech, I20190916A217.79593.077.48-18.87585.59611.94
FTFTFuture FinTe20190916A421.21577.96508.54640.9969.43-63.03
FTGCFirst Trust20190916ETF26.2824.1621.4223.712.740.44
FTHIFirst Trust20190916ETF26.6512.775.982.316.7910.46
FTITechnipFMC p20190916A3.983.871.011.172.862.70
FTKFlotek Indus20190916A42.2351.9528.5929.1623.3622.81
FTLBFirst Trust20190916ETF24.0517.2817.2817.280.000.00
FTLSFirst Trust20190916ETF11.8313.0614.4913.72-1.43-0.67
FTNTFortinet, In20190916A6.586.38-0.641.187.025.21
FTRFrontier Com20190916A91.8481.9143.2945.2238.6236.69
FTRIFirst Trust20190916ETF64.6616.7516.7516.750.000.00
FTSFortis Inc.20190916A2.532.500.070.402.432.10
FTSDFranklin Lib20190916ETF9.185.465.305.340.160.12
FTSIFTS Internat20190916A51.2830.8618.6121.1912.259.67
FTSLFirst Trust20190916ETF5.783.192.132.111.071.09
FTSMFirst Trust20190916ETF1.661.141.121.120.020.02
FTVFortive Corp20190916A4.072.12-0.180.752.301.37
FTXDFirst Trust20190916ETF17.527.177.177.170.000.00
FTXGFirst Trust20190916ETF22.8114.0914.0914.090.000.00
FTXHFirst Trust20190916ETF48.4046.2250.6150.61-4.39-4.39
FTXLFirst Trust20190916ETF54.9038.9638.9638.960.000.00
FTXNFirst Trust20190916ETF43.2453.6151.7053.611.910.00
FTXOFirst Trust20190916ETF6.927.463.054.954.412.51
FTXRFirst Trust20190916ETF8.8229.2930.3240.81-1.03-11.52
FUDE-TRACS UBS20190916ETN100.18
FUEAB Svensk Ek20190916ETN1085.11
FULH.B. Fuller20190916A18.809.295.255.274.044.02
FULCFulcrum Ther20190916A534.92274.49238.81245.1535.6829.34
FULTFulton Finan20190916A6.366.583.423.943.172.64
FUMBFirst Trust20190916ETF16.965.015.015.010.000.00
FUNCedar Fair,20190916A25.1211.454.755.876.705.58
FUNCFirst United20190916A84.1695.8257.2193.3538.612.46
FUNDSprott Focus20190916A60.7935.9735.7535.750.220.22
FUSBFirst US Ban20190916A56.9825.7547.6547.65-21.90-21.90
FUTProShares Ma20190916ETF34.75191.63166.31166.3125.3225.32
FUTYFidelity MSC20190916ETF5.244.81-5.034.219.840.60
FUVArcimoto, In20190916A210.81166.53126.88120.1739.6546.36
FVFirst Trust20190916ETF9.896.425.826.290.600.14
FVALFidelity Val20190916ETF14.1725.6022.198.203.4117.40
FVCFirst Trust20190916ETF11.8711.1010.8410.840.260.26
FVCBFVCBankcorp,20190916A88.3935.2427.7127.727.537.51
FVDFirst Trust20190916ETF3.141.891.661.640.220.25
FVEFive Star Se20190916A235.75131.8540.8067.5091.0564.35
FVLFirst TrustV20190916ETF13.574.954.354.650.600.30
FVRRFiverr Inter20190916A67.2436.8322.1825.2414.6511.59
FWDBAdvisorShare20190916ETF63.9760.9860.9860.980.000.00
FWONALiberty Medi20190916A25.5017.3211.2011.866.125.46
FWONKLiberty Medi20190916A11.957.621.180.846.456.78
FWRDForward Air20190916A23.0327.9320.9322.377.005.56
FXDFirst Trust20190916ETF6.0832.927.838.4325.0924.49
FXGFirst Trust20190916ETF6.033.840.602.063.241.77
FXHFirst Trust20190916ETF6.794.012.593.141.420.87
FXIiShares Chin20190916ETF2.412.130.871.171.250.96
FXLFirst Trust20190916ETF5.297.457.116.520.340.94
FXNFirst Trust20190916ETF14.7912.2113.3812.22-1.170.00
FXNCFIRST NATL C20190916A515.31429.37381.77381.7747.6147.61
FXOFirst Trust20190916ETF4.083.643.043.130.600.51
FXPProShares Ul20190916ETF3.066.71-0.70-0.817.417.53
FXRFirst Trust20190916ETF5.794.504.013.750.490.75
FXUFirst Trust20190916ETF4.527.121.013.236.113.89
FXZFirst Trust20190916ETF7.896.014.324.971.691.04
FYCFirst Trust20190916ETF6.5816.862.8811.5713.985.29
FYLDCambria Fore20190916ETF71.9488.4788.4788.470.000.00
FYTFirst Trust20190916ETF15.3611.715.447.396.274.32
FYXFirst Trust20190916ETF6.8510.897.8910.313.000.58
GGENPACT LIMI20190916A4.663.310.130.083.183.23
GAACambria Glob20190916ETF48.4925.3125.6425.64-0.32-0.32
GABCGerman Ameri20190916A40.2817.3913.5114.273.873.11
GAIAGaia, Inc. C20190916A48.2130.22-4.51-0.9834.7331.20
GAINGladstone In20190916A25.1414.177.087.637.086.54
GALSPDR SSgA Gl20190916ETF34.6514.2613.9313.930.330.33
GALTGalectin The20190916A40.0431.2113.6815.8017.5315.46
GAMRETFMG Video20190916ETF34.1335.8735.9435.87-0.070.00
GARSGarrison Cap20190916A47.27249.1911.1410.77238.05238.42
GASSStealthGas,20190916A137.39142.2953.0255.0789.2887.22
GATXGATX Corpora20190916A15.355.510.871.204.644.31
GAZiPath Series20190916ETN56.8015.34-1.25-0.0616.5915.40
GBCIGlacier Banc20190916A14.369.273.353.155.926.11
GBDCGolub Capita20190916A15.7322.6017.3217.575.285.04
GBFiShares Gove20190916ETF15.156.486.556.55-0.07-0.07
GBILGoldman Sach20190916ETF1.000.930.970.78-0.050.14
GBLGAMCO Invest20190916A136.0481.5539.1445.4642.4136.09
GBLIGlobal Indem20190916A228.9431.2332.1332.88-0.90-1.64
GBRNew Concept20190916A126.18144.4561.9290.6282.7653.82
GBTGlobal Blood20190916A25.5711.446.066.145.385.30
GBUYGoldman Sach20190916ETF8.8414.8231.5120.38-16.69-5.56
GBXThe Greenbri20190916A16.288.09-0.310.108.407.99
GCAPGain Capital20190916A35.0730.284.757.2125.5223.07
GCBCGreene Count20190916A77.7339.2326.4026.4612.8312.77
GCEClaymore/Rob20190916ETN2150.45
GCIGannett Co.,20190916A9.729.633.122.926.526.72
GCOGenesco Inc.20190916A27.7815.968.258.807.707.16
GCOWPacer Global20190916ETF19.1711.7911.5411.620.240.17
GCPGCP Applied20190916A14.289.103.754.765.364.35
GDGeneral Dyna20190916A4.443.81-1.420.135.233.67
GDATGoldman Sach20190916ETF14.4610.919.6610.661.250.25
GDDYGoDaddy Inc20190916A6.173.370.460.632.912.74
GDENGolden Enter20190916A44.3733.4215.4615.6017.9617.82
GDMAGadsden Dyna20190916ETF27.3635.3135.3135.310.000.00
GDNAGoldman Sach20190916ETF14.9814.06-1.894.6515.959.41
GDOTGreen Dot Co20190916A17.848.693.003.605.695.09
GDPGoodrich Pet20190916A67.2698.0052.6555.0645.3542.95
GDVDPrincipal Ac20190916ETF465.79318.11318.11318.110.000.00
GDXVanEck Vecto20190916ETF3.673.400.320.803.082.60
GDXJVanEck Vecto20190916ETF2.692.700.360.452.342.25
GEGeneral Elec20190916A10.698.923.013.335.905.58
GECGreat Elm Ca20190916A318.92136.84143.10143.69-6.26-6.85
GECCGreat Elm Ca20190916A65.4040.9935.3937.885.603.12
GEFGreif, Inc.20190916A21.3521.7810.4019.6211.382.16
GEFBGreif, Inc.20190916A170.4888.5972.9573.4115.6415.19
GELGenesis Ener20190916A13.0511.584.515.217.076.37
GEMGoldman Sach20190916ETF15.148.416.947.011.471.41
GENGenesis Heal20190916A107.9792.6245.0448.5147.5744.11
GENCGencor Indus20190916A302.52224.48205.53205.3318.9519.15
GENYPrincipal Mi20190916ETF48.38187.22187.22187.220.000.00
GEOThe GEO Grou20190916A13.6810.493.483.847.026.66
GEOSGeospace Tec20190916A64.7844.137.4014.2936.7329.84
GERNGeron Corp20190916A68.0238.3419.3620.6618.7617.65
GESGuess?, Inc.20190916A8.469.526.286.003.253.53
GEVOGevo, Inc.20190916A84.0591.7448.0468.0143.7023.73
GFEDGuaranty Fed20190916A378.7679.6779.6779.670.000.00
GFFGriffon Corp20190916A21.419.371.144.148.255.23
GFINGoldman Sach20190916ETF14.4128.913.4815.2725.4313.65
GFNGeneral Fina20190916A131.7377.2736.9339.0940.3438.18
GGGGraco Inc20190916A9.035.735.975.60-0.240.13
GHGuardant Hea20190916A27.8316.966.266.6910.6910.27
GHLGreenhill &20190916A26.4720.489.4710.1911.0110.29
GHMGraham Corpo20190916A110.8644.5641.4242.223.142.34
GHSIGuardion Hea20190916A72.7296.7565.9378.4630.8118.29
GHYBGoldman Sach20190916ETF16.8910.4710.6010.60-0.14-0.14
GHYGiShares US &20190916ETF12.065.803.913.991.891.81
GIBCGI Inc.20190916A5.066.26-0.761.667.024.60
GIFIGulf Island20190916A164.0887.1158.8258.7528.2928.36
GIGBGoldman Sach20190916ETF9.786.766.426.410.340.35
GIGESoFi Gig Eco20190916ETF48.7252.1851.8852.410.31-0.23
GIGMGigaMedia Lt20190916A273.97241.41171.16171.1670.2570.25
GIISPDR S&P Glo20190916ETF12.3916.9711.6416.975.330.00
GIIIG-Iii Appare20190916A18.416.86-0.52-0.377.387.23
GILGildan Activ20190916A4.183.290.531.142.752.15
GILDGilead Scien20190916A2.263.141.001.162.141.98
GILTGilat Satell20190916A33.9351.8051.1050.820.710.99
GISGeneral Mill20190916A2.413.701.461.412.242.29
GIXGigCapital2,20190916A37.7930.4830.4830.480.000.00
GKOSGlaukos Corp20190916A21.568.484.485.013.993.46
GLGlobe Life I20190916A6.073.361.141.272.222.09
GLADGladstone Ca20190916A16.8215.8212.5611.263.264.56
GLBSGlobus Marit20190916A97.0670.6237.1443.4633.4827.16
GLBYWisdomTree Y20190916ETF51.8334.6734.4834.480.190.19
GLBZGlen Burnie20190916A163.13147.76147.76147.760.000.00
GLDDGreat Lakes20190916A17.9416.623.143.3213.4813.30
GLDICredit Suiss20190916ETF27.1416.6917.0317.03-0.34-0.34
GLGTD Holdings,20190916A276.00224.51-3.4110.22227.92214.29
GLIBAGCI Liberty,20190916A13.685.801.572.174.233.63
GLMDGalmed Pharm20190916A168.23121.4292.7294.0128.7027.41
GLNGGolar LNG Lt20190916A11.5810.091.682.678.407.41
GLOBGLOBANT S.A.20190916A21.8118.1412.7412.985.405.16
GLOGGASLOG LTD20190916A20.3520.336.017.3214.3313.02
GLOPGASLOG PARTN20190916A20.4113.984.807.109.176.87
GLPGlobal Partn20190916A35.4931.6250.6448.83-19.01-17.21
GLPIGaming and L20190916A5.335.322.432.872.892.44
GLREGreenlight C20190916A39.3532.635.706.4626.9426.18
GLTGlatfelter20190916A28.3640.218.5630.4731.649.74
GLUUGlu Mobile I20190916A18.5721.119.5010.6511.6110.46
GLWCorning Inco20190916A3.443.941.622.002.321.94
GLYCGlycoMimetic20190916A45.7636.0214.5520.6921.4715.33
GMGeneral Moto20190916A2.803.140.471.462.671.67
GMANGoldman Sach20190916ETF15.0817.540.009.7517.547.79
GMDAGamida Cell20190916A210.87199.43210.22206.08-10.79-6.65
GMEGameStop Cor20190916A22.8226.598.569.8218.0416.79
GMEDGLOBUS MEDIC20190916A17.188.624.774.883.863.74
GMFSPDR S&P Eme20190916ETF21.5310.7610.1810.140.580.62
GMHIGores Metrop20190916A148.88
GMLPGolar LNG Pa20190916A26.7425.0011.8712.1613.1412.85
GMOGeneral Moly20190916A164.87126.6075.7875.4850.8251.12
GMOMCambria Glob20190916ETF18.8713.5419.0422.67-5.49-9.13
GMREGlobal Medic20190916A22.1113.606.997.306.616.30
GMSGMS Inc.20190916A12.688.781.242.217.556.57
GNAFMicroSectors20190916ETN8.934.136.202.07-2.072.07
GNCGNC Holdings20190916A37.6932.2013.799.9518.4022.25
GNCAGenocea Bios20190916A69.3846.2230.9631.4815.2614.74
GNEGENIE ENERGY20190916A31.9116.9113.8612.433.054.49
GNKGENCO SHIPPI20190916A32.2523.5513.8714.199.689.36
GNLGlobal Net L20190916A9.4512.9810.8911.012.122.01
GNLNGreenlane Ho20190916A62.7135.651.8517.1033.8018.56
GNMAiShares GNMA20190916ETF11.8030.2030.2030.200.000.00
GNMKGenMark Diag20190916A44.4142.8121.4520.3421.3622.47
GNOMGlobal X Gen20190916ETF28.5938.0639.8638.06-1.790.00
GNPXGenprex, Inc20190916A585.98462.19451.40451.4010.7910.79
GNRSPDR S&P Glo20190916ETF12.876.806.906.87-0.10-0.07
GNRCGENERAC HOLD20190916A10.625.751.090.574.655.18
GNTXGentex Corp20190916A4.865.521.190.364.335.16
GNTYGuaranty Ban20190916A123.3824.8311.2415.5013.599.33
GNUSGenius Brand20190916A279.42247.98213.85212.3134.1335.67
GNWGenworth Fin20190916A22.6819.7514.1214.525.635.24
GOGrocery Outl20190916A35.7115.475.747.449.738.03
GOATVanEck Vecto20190916ETF55.1920.72-27.6024.1848.32-3.46
GOAUUS Global GO20190916ETF42.0338.0523.9522.8414.0915.20
GOEXGlobal X Gol20190916ETF143.23139.36137.11138.682.250.68
GOGLGolden Ocean20190916A19.6716.736.877.079.879.67
GOGOGogo Inc.20190916A15.9618.592.573.8516.0314.75
GOLDBarrick Gold20190916A5.846.814.703.662.113.16
GOLFAcushnet Hol20190916A23.7111.086.116.504.974.58
GOODGladstone Co20190916A16.5021.736.146.3415.5815.38
GOOGAlphabet Inc20190916A5.712.941.111.221.831.72
GOOGLAlphabet Inc20190916A5.662.981.351.551.631.43
GOOSCanada Goose20190916A9.287.200.491.886.715.32
GOROGold Resourc20190916A28.6930.0713.3513.3716.7216.71
GOSSGossamer Bio20190916A45.0224.687.128.4017.5616.28
GOVTiShares U.S.20190916ETF3.842.792.162.390.630.40
GPAQGordon Point20190916A61.1232.5145.6845.68-13.17-13.17
GPCGenuine Part20190916A6.463.601.602.242.001.35
GPIGroup 1 Auto20190916A38.5015.487.929.417.566.07
GPKGraphic Pack20190916A7.175.302.842.252.463.04
GPLGreat Panthe20190916A33.8634.3430.6632.003.682.34
GPMTGranite Poin20190916A8.825.392.633.082.762.31
GPNGlobal Payme20190916A4.682.510.910.851.611.67
GPORGulfport Ene20190916A30.1323.249.6512.7813.5910.45
GPREGreen Plains20190916A13.6216.241.572.7914.6713.45
GPRKGEOPARK LIMI20190916A21.6319.574.216.7015.3612.89
GPROGoPro, Inc.20190916A21.5415.265.616.429.658.83
GPSThe Gap, Inc20190916A5.855.032.162.392.872.64
GPXGP Strategie20190916A149.39114.4642.53107.1771.947.29
GQREFlexShares G20190916ETF6.407.786.116.231.671.55
GRAW.R. Grace &20190916A6.275.832.693.093.142.73
GRAFGraf Industr20190916A20.0312.071.531.5310.5410.54
GRBKGreen Brick20190916A39.2915.41-5.00-5.3620.4120.78
GRCThe Gorman-R20190916A53.0629.1819.4121.109.778.08
GREKGlobal X MSC20190916ETF11.7423.0419.3920.253.652.79
GRESIQ ARB Globa20190916ETF14.7910.3110.049.990.260.31
GRIDFirst Trust20190916ETF19.6517.9116.0918.321.83-0.40
GRIFGriffin Indu20190916A177.0983.9869.5465.1014.4418.88
GRINGrindrod Shi20190916A307.39291.76251.06256.9940.7134.77
GRMNGarmin Ltd20190916A3.672.281.151.351.130.93
GRNiPath Series20190916ETN94.92
GRNBVanEck Vecto20190916ETF17.989.047.858.151.180.89
GRNQGreenpro Cap20190916A1975.201758.451963.791963.79-205.34-205.34
GROWUS Global In20190916A203.23126.19114.70113.1611.4913.03
GRPNGroupon, Inc20190916A33.6025.6510.1811.6315.4714.02
GRTSGritstone On20190916A119.9965.5726.0326.5339.5439.03
GRUAB Svensk Ek20190916ETN148.00148.47136.78136.7811.6911.69
GRUBGRUBHUB INC.20190916A9.998.267.364.620.903.64
GSGoldman Sach20190916A4.352.92-0.100.363.012.56
GSATGlobalstar,20190916A104.55119.1399.19100.0719.9519.06
GSBGlobalSCAPE,20190916A99.71100.5029.7651.7270.7448.78
GSBCGreat Southe20190916A60.9531.4526.2327.065.224.39
GSCGS Connect S20190916ETN68.2332.8643.3243.32-10.46-10.46
GSEUGoldman Sach20190916ETF54.3321.9020.2021.901.700.00
GSEWGoldman Sach20190916ETF15.507.029.7910.24-2.76-3.21
GSHDGoosehead In20190916A84.8923.5514.7516.978.806.58
GSIEGoldman Sach20190916ETF22.7612.0412.5511.97-0.510.07
GSITGSI Technolo20190916A63.3838.8516.3015.5122.5523.33
GSJYGoldman Sach20190916ETF52.781.941.941.940.000.00
GSKYGreenSky, In20190916A32.0124.9115.7915.909.129.00
GSLGlobal Ship20190916A184.6567.4173.4372.04-6.03-4.64
GSLCGoldman Sach20190916ETF2.471.900.941.300.960.60
GSMFerroglobe P20190916A94.5174.0328.4536.6345.5837.49
GSPBarclays Ban20190916ETN24.5721.7918.7321.933.06-0.14
GSSGolden Star20190916A37.4927.007.109.6419.9017.35
GSSCGS ActiveBet20190916ETF21.5735.3516.7616.7918.5918.56
GSSTGoldman Sach20190916ETF4.212.170.941.271.220.90
GSUMGridsum Hold20190916A149.16153.52140.72148.6912.804.84
GSVGold Standar20190916A50.3649.6930.8329.4618.8620.23
GSYInvesco Ultr20190916ETF1.981.411.411.410.000.00
GTGoodyear Tir20190916A7.839.371.010.928.368.46
GTEGran Tierra20190916A64.2959.0717.5221.4441.5637.62
GTESGates Indust20190916A18.399.653.944.715.714.94
GTIMGood Times R20190916A227.50138.28106.85105.0731.4333.20
GTIPGoldman Sach20190916ETF6.2523.6724.0724.07-0.40-0.40
GTLSChart Indust20190916A20.878.380.181.898.216.50
GTNGray Televis20190916A13.438.962.533.916.425.05
GTNAGray Televis20190916A888.51357.61357.61357.610.000.00
GTOInvesco Tota20190916ETF18.5211.7610.9010.900.860.86
GTSTriple-S Man20190916A32.9823.621.536.0922.1017.54
GTTGTT Communic20190916A32.4211.725.956.675.775.05
GTXGarrett Moti20190916A20.169.205.235.873.973.32
GTYGetty Realty20190916A18.3811.254.915.326.345.93
GTYHGTY Technolo20190916A259.11100.2379.1878.4321.0521.80
GUDBSage ESG Int20190916ETF39.4831.6931.6931.690.000.00
GULFWisdomTree20190916ETF104.11134.7783.7683.7651.0151.01
GUNRFlexShares G20190916ETF4.061.830.621.161.210.66
GUREGulf Resourc20190916A509.39292.54291.47291.461.061.07
GURUGlobal X Gur20190916ETF8.617.601.801.825.805.78
GUSHDirexion Dai20190916ETF19.7818.225.8610.4912.367.75
GVGoldfield Co20190916A100.5375.6958.5058.5017.1917.19
GVAGranite Cons20190916A17.967.321.975.605.351.72
GVALCambria Glob20190916ETF24.4815.728.5712.927.152.81
GVIiShares Inte20190916ETF6.553.923.733.850.190.07
GVIPGoldman Sach20190916ETF16.7446.9246.5446.730.380.19
GVPGSE Systems,20190916A634.38311.88294.47296.6017.4115.28
GWBGreat Wester20190916A15.926.271.681.754.594.52
GWGHGWG Holdings20190916A224.36388.99485.69455.94-96.70-66.96
GWREGUIDEWIRE SO20190916A11.335.230.692.434.532.80
GWRSGlobal Water20190916A84.5863.1734.2632.3628.9130.81
GWWW.W. Grainge20190916A11.107.473.244.154.233.32
GWXSPDR S&P Int20190916ETF9.956.616.086.330.530.28
GXCSPDR S&P Chi20190916ETF6.793.402.482.230.921.19
GXFGlobal X FTS20190916ETF41.4430.7530.6330.310.130.44
GXGGlobal X MSC20190916ETF35.5922.4015.8315.796.586.61
GXGXGX Acquisito20190916A210.53112.56-132.22-132.22244.78244.78
GYLDArrow Dow Jo20190916ETF50.46170.7990.4790.5280.3380.28
GYROGyrodyne, LL20190916A1634.09
HHyatt Hotels20190916A9.055.442.613.813.582.56
HAHawaiian Hol20190916A14.7911.526.425.125.106.40
HACKETFMG Prime20190916ETF14.8912.7815.4112.60-2.630.18
HAEHaemonetics20190916A13.697.331.362.115.975.22
HAFCHanmi Financ20190916A34.8414.7810.8710.513.914.27
HAILSPDR S&P Ken20190916ETF29.7066.48-33.2854.7299.7611.76
HAINHain Celesti20190916A6.975.462.262.743.202.72
HALHalliburton20190916A4.785.334.423.010.922.32
HALLHallmark Fin20190916A45.4868.886.3215.3662.5653.52
HALOHalozyme The20190916A17.4010.131.055.319.084.81
HAPVanEck Vecto20190916ETF23.2517.3116.8217.440.49-0.13
HARPHarpoon Ther20190916A164.12278.04251.28253.0126.7625.03
HASHasbro, Inc.20190916A7.7210.192.41-0.207.7810.40
HASIHANNON ARMST20190916A13.079.051.811.797.237.26
HAUDiShares Curr20190916ETF25.813.743.743.740.000.00
HAUZXtrackers In20190916ETF9.03100.8418.8824.7481.9776.10
HAWXiShares Curr20190916ETF22.0319.8319.7119.470.120.36
HAYNHaynes Inter20190916A59.9657.3931.2435.0926.1522.31
HBANHuntington B20190916A6.876.132.312.273.823.86
HBBHamilton Bea20190916A102.0643.9830.7432.7213.2511.26
HBCPHome Bancorp20190916A113.8252.4138.7039.6113.7112.80
HBIHanesbrands,20190916A6.525.531.692.063.853.47
HBIOHarvard Bios20190916A74.1066.6218.1729.3848.4537.24
HBMHudbay Miner20190916A25.3732.5127.8925.104.657.43
HBMDHoward Banco20190916A212.42101.7196.66100.355.051.36
HBNCHorizon Banc20190916A26.2636.578.274.4228.3032.15
HBPHuttig Build20190916A142.85128.8156.3356.7372.4872.08
HCAHCA Healthca20190916A5.883.730.251.973.481.76
HCACHennessy Cap20190916A93.9356.0656.0656.060.000.00
HCAPHarvest Capi20190916A76.0599.2661.3761.3737.8937.89
HCATHealth Catal20190916A68.3932.0624.6225.607.446.46
HCCWarrior Met20190916A12.395.852.313.213.552.65
HCCIHeritage-Cry20190916A77.3037.6625.2325.7212.4411.94
HCFTHunt Compani20190916A51.0929.1221.0221.308.097.81
HCHCHC2 Holdings20190916A92.3457.5115.1224.5942.4032.92
HCIHCI Group, I20190916A52.7324.6918.2618.616.436.08
HCKTHackett Grou20190916A30.4013.035.825.717.217.32
HCRHi-Crush Inc20190916A49.5740.8624.53-2.8316.3343.70
HCSGHealthcare S20190916A16.4714.592.646.1711.958.42
HDHome Depot,20190916A2.863.040.170.532.872.51
HDAWXtrackers MS20190916ETF254.60237.39237.39237.390.000.00
HDEFXtrackers MS20190916ETF8.821.941.851.880.090.06
HDGProShares He20190916ETF19.1718.3519.4819.48-1.14-1.14
HDGEAdvisorShare20190916ETF18.6415.1713.3413.931.841.24
HDMVFirst Trust20190916ETF11.616.474.654.891.811.58
HDSHD Supply Ho20190916A3.993.680.130.663.553.02
HDSNHudson Techn20190916A60.4776.1652.0158.2224.1617.94
HDViShares Core20190916ETF1.502.901.592.061.310.84
HEHawaiian Ele20190916A6.107.420.110.267.327.16
HEARTurtle Beach20190916A26.0016.793.095.4713.6911.31
HEBTHebron Techn20190916A105.7561.2528.6730.6932.5830.56
HECOStrategy Sha20190916ETF14.288.388.388.380.000.00
HEDJWisdomTree E20190916ETF1.502.161.281.300.890.86
HEEMiShares Curr20190916ETF16.6910.009.439.590.570.42
HEESH&E Equipmen20190916A28.0815.947.257.588.708.53
HEFAiShares Curr20190916ETF3.362.732.572.660.160.07
HEIHEICO Corpor20190916A8.784.072.012.242.061.84
HEIAHEICO CORP C20190916A12.801.992.952.88-0.96-0.89
HELEHelen Of Tro20190916A28.6613.655.487.068.166.59
HEPHolly Energy20190916A23.2811.906.047.185.864.72
HEPAHepion Pharm20190916A173.69164.68153.82171.8110.86-7.12
HERDPacer Cash C20190916ETF31.8934.5034.5034.500.000.00
HESHess Corpora20190916A6.065.454.854.690.600.75
HESMHess Midstre20190916A36.6132.867.909.5024.9623.36
HEWCiShares Curr20190916ETF27.1617.8415.1416.752.701.09
HEWGiShares Curr20190916ETF4.013.483.023.190.460.29
HEWIiShares Curr20190916ETF60.820.780.780.780.000.00
HEWJiShares Curr20190916ETF3.223.862.081.911.791.95
HEWLiShares Curr20190916ETF95.35
HEWPiShares Curr20190916ETF9.1521.0221.0221.020.000.00
HEWUiShares Curr20190916ETF37.7310.0610.0610.060.000.00
HEWWiShares Curr20190916ETF20.9013.9617.3718.28-3.41-4.32
HEWYiShares Curr20190916ETF41.5322.6322.6322.630.000.00
HEXOHEXO Corp.20190916A23.5520.4115.2011.835.228.57
HEZUiShares Curr20190916ETF3.287.947.847.860.100.08
HFCHOLLYFRONTIE20190916A6.815.561.141.704.423.86
HFFGHF Foods Gro20190916A403.81333.11357.19337.92-24.07-4.80
HFWAHeritage Fin20190916A18.9926.411.351.5125.0624.90
HFXEIQ 50 Percen20190916ETF1158.61
HFXIIQ 50 Percen20190916ETF36.5921.9021.5221.520.380.38
HFXJIQ 50 Percen20190916ETF28.8416.5216.5216.520.000.00
HGSHChina HGS Re20190916A668.57396.83398.27398.27-1.44-1.44
HGVHilton Grand20190916A5.574.201.411.792.792.41
HHCThe Howard H20190916A24.448.364.574.883.793.48
HHHHWealthbridge20190916A549.34
HHSHarte-Hanks,20190916A388.76195.33120.97120.9774.3674.36
HHTHuitao Techn20190916A226.9148.6014.0830.2434.5218.36
HIHillenbrand,20190916A11.238.98-0.633.979.615.01
HIBBHibbett Spor20190916A19.0213.550.32-3.5213.2317.07
HIGThe Hartford20190916A3.973.500.841.182.662.32
HIHOHighway Hold20190916A370.84220.36233.07233.07-12.70-12.70
HIIHuntington I20190916A11.694.821.431.903.392.92
HILHill Interna20190916A95.0829.1334.0831.65-4.95-2.52
HIPSGraniteShare20190916ETF23.5521.8221.8221.820.000.00
HIWHighwoods Pr20190916A7.344.091.101.412.992.68
HJLIHancock Jaff20190916A131.50120.7289.3488.7231.3832.00
HJPXiShares Curr20190916ETF33.7932.5034.3231.67-1.820.83
HLHecla Mining20190916A51.9944.2019.6719.9924.5124.25
HLALWahed FTSE U20190916ETF9.6310.1510.1510.150.000.00
HLFHerbalife Nu20190916A10.996.603.253.813.362.79
HLIHoulihan Lok20190916A9.884.701.471.693.233.01
HLITHarmonic Inc20190916A18.1912.075.496.146.585.93
HLTHilton World20190916A3.853.240.861.622.381.62
HLXHelix Energy20190916A13.2221.6115.6615.785.995.87
HMGHMG / Courtl20190916A641.54326.94352.12363.65-25.18-36.71
HMHCHoughton Mif20190916A29.9343.944.325.1239.6238.83
HMLPHOEGH LNG PA20190916A22.9122.4213.1012.939.389.55
HMNHorace Mann20190916A27.7711.603.785.157.826.46
HMNFHMN Financia20190916A487.55356.30355.53355.530.770.77
HMOPHartford Mun20190916ETF11.735.945.945.940.000.00
HMSTHomeStreet,20190916A28.579.623.033.816.585.80
HMSYHMS Holdings20190916A11.9217.67-1.87-1.1719.5418.85
HMTVHemisphere M20190916A107.5363.7752.2553.0111.5210.75
HNDLStrategy Sha20190916ETF17.7313.8113.8113.810.000.00
HNGRHanger Inc.20190916A33.2414.648.8111.065.833.58
HNIHNI Corporat20190916A20.768.672.593.856.084.82
HNNAHennessy Adv20190916A99.51270.2750.6850.66219.59219.62
HNRGHallador Ene20190916A78.8835.6637.4535.11-1.790.55
HOFTHooker Furni20190916A67.3447.3322.8123.4624.5223.87
HOGHarley-David20190916A3.934.080.190.593.903.49
HOLDAdvisorShare20190916ETF9.18
HOLIHollsys Auto20190916A22.2426.146.197.1819.9618.96
HOLXHologic Inc20190916A4.632.742.141.240.601.50
HOMBHome BancSha20190916A10.168.494.395.094.103.40
HOMEAt Home Grou20190916A11.429.841.362.558.517.28
HOMZHoya Capital20190916ETF24.0916.6616.5716.600.090.06
HONHoneywell In20190916A2.671.580.170.891.410.69
HONEHarborOne Ba20190916A12.2012.766.626.826.145.93
HOOKHOOKIPA Phar20190916A253.42160.82121.61121.6139.2139.21
HOPEHope Bancorp20190916A8.4316.23-2.06-3.4118.2919.65
HOTHHoth Therape20190916A504.12299.61284.36290.6315.258.99
HOVHovnanian En20190916A72.9035.8616.0120.8819.8514.98
HPHelmerich &20190916A10.796.132.472.623.683.52
HPEHewlett Pack20190916A6.6017.4415.5915.421.852.15
HPPHudson Pacif20190916A6.244.781.791.852.982.93
HPQHP Inc.20190916A5.743.950.033.283.920.66
HPRHighPoint Re20190916A86.8291.9761.9050.8130.0741.18
HQIHireQuest, I20190916A1278.431154.021118.581117.8435.4536.19
HQYHealthEquity20190916A15.937.332.694.324.643.01
HRHealthcare R20190916A5.243.180.461.542.721.64
HRBH&R Block, I20190916A4.254.613.263.461.361.16
HRCHILL-ROM HOL20190916A11.066.002.413.243.592.76
HRIHerc Holding20190916A31.8414.603.423.7811.1810.82
HRLHormel Foods20190916A3.383.011.752.071.260.94
HROWHarrow Healt20190916A58.7547.5222.0518.7625.4728.77
HRTGHERITAGE INS20190916A28.6718.899.658.649.2410.25
HRTXHeron Therap20190916A17.5010.72-0.106.2910.834.43
HRZNHorizon Tech20190916A19.178.785.964.682.824.10
HSCHarsco Corpo20190916A16.848.29-7.340.9615.517.31
HSCZiShares Curr20190916ETF59.0322.3622.3622.360.000.00
HSDTHelius Medic20190916A320.55343.50302.23311.0141.2732.49
HSICHenry Schein20190916A4.584.841.21-1.103.625.94
HSIIHeidrick & S20190916A39.1033.747.087.0726.6626.67
HSKAHeska Corp20190916A53.3023.6714.7615.508.918.18
HSONHudson Globa20190916A461.89257.54362.88359.86-105.35-102.33
HSPXGlobal X S&P20190916ETF7.4415.1315.0615.200.07-0.06
HSRTHartford Sho20190916ETF17.629.75-2.04-0.3711.7910.12
HSTHost Hotels20190916A5.8811.064.934.356.166.75
HSTMHealthStream20190916A43.5813.185.786.797.406.39
HSYThe Hershey20190916A4.023.731.172.762.560.96
HTHersha Hospi20190916A12.727.633.543.524.094.11
HTAHEALTHCARE T20190916A4.1613.040.730.3112.3212.74
HTABHartford Sch20190916ETF18.98
HTBIHomeTrust Ba20190916A96.6637.0030.2329.906.777.09
HTBKHeritage Com20190916A18.7025.153.526.1121.6219.04
HTBXHeat Biologi20190916A226.54180.60137.61140.1542.9940.46
HTECROBO Global20190916ETF25.0116.1516.3816.38-0.23-0.23
HTGCHercules Cap20190916A8.069.055.266.643.792.42
HTGMHTG Molecula20190916A98.4683.9358.8964.2325.0419.70
HTHHILLTOP HOLD20190916A10.068.445.465.292.983.13
HTLDHeartland Ex20190916A16.8810.014.324.705.695.32
HTLFHeartland Fi20190916A30.6813.627.217.896.415.73
HTRBHartford Tot20190916ETF19.437.78-0.57-0.578.348.34
HTUSHull Tactica20190916ETF20.125.155.155.150.000.00
HTZHertz Global20190916A9.147.193.733.573.463.61
HUBBHubbell Inco20190916A13.445.201.952.753.242.45
HUBGHUB Group In20190916A26.6330.556.1322.0524.428.50
HUBSHUBSPOT, INC20190916A14.2410.167.247.722.922.44
HUDHudson Ltd.20190916A46.7421.1113.6715.047.436.07
HUMHumana Inc.20190916A8.834.462.873.311.601.16
HUNHuntsman Cor20190916A5.665.321.682.383.632.93
HURCHurco Cos In20190916A53.8447.3212.2312.3035.0935.01
HURNHuron Consul20190916A45.0420.7413.6014.887.145.86
HUSAHouston Amer20190916A99.39128.2096.8480.2731.3647.93
HUSEStrategy Sha20190916ETF21.9314.789.269.205.535.58
HUSVFirst Trust20190916ETF9.2012.6812.5812.660.100.01
HVBCHV Bancorp,20190916A208.09145.51134.97134.9710.5410.54
HVTHaverty Furn20190916A23.1310.453.503.726.966.73
HVTAHaverty Furn20190916A89.6842.8685.2485.24-42.38-42.38
HWBKHawthorn Ban20190916A528.34301.27238.82258.8362.4542.44
HWCHancock Whit20190916A9.997.994.437.803.560.19
HWCCHouston Wire20190916A118.1164.3152.4951.5111.8212.80
HWKNHawkins Inc20190916A142.4075.3164.78