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 Avg20190917A7.896.152.332.893.833.26
ETF_AvgVW ETF Avg20190917ETF2.363.612.532.591.081.02
ETN_AvgVW ETN Avg20190917ETN11.2115.1210.5011.404.633.72
AAgilent Tech20190917A3.332.271.640.500.631.77
AAAlcoa Corpor20190917A5.069.820.453.819.376.01
AAAUPerth Mint P20190917ETF7.034.964.664.670.300.30
AADRAdvisorShare20190917ETF33.7931.1431.3731.37-0.23-0.23
AALAmerican Air20190917A4.317.123.334.233.802.89
AAMCAltisource A20190917A876.27431.80285.02288.68146.78143.12
AAMEAtlantic Ame20190917A860.38541.17516.32516.3224.8424.84
AANAaron's, Inc20190917A11.084.911.691.893.223.02
AAOIApplied Opto20190917A26.5015.758.065.907.699.85
AAONAaon Inc20190917A64.1523.5312.0312.1511.5011.39
AAPADVANCE AUTO20190917A7.655.402.102.933.592.76
AAPLApple Inc.20190917A0.761.020.390.430.620.58
AATAMERICAN ASS20190917A8.7311.102.252.248.908.87
AAUAlmaden Mine20190917A83.3197.6771.8172.4625.8625.21
AAWWAtlas Air Wo20190917A23.5617.409.669.977.747.43
AAXJiShares MSCI20190917ETF1.531.370.140.401.230.97
AAXNAxon Enterpr20190917A15.5112.860.651.5212.2111.34
ABAllianceBern20190917A17.639.403.343.476.065.93
ABBVABBVIE INC.20190917A2.002.121.501.660.620.45
ABCAmerisourceB20190917A6.384.341.792.042.542.30
ABCBAmeris Banco20190917A12.469.870.470.969.408.90
ABEOAbeona Thera20190917A44.7056.504.784.4751.7152.02
ABGAsbury Autom20190917A34.7212.467.548.764.933.71
ABIOARCA biophar20190917A156.6384.5060.8961.7123.6122.79
ABMABM Industri20190917A17.156.261.982.244.284.02
ABMDAbiomed Inc20190917A17.6912.999.259.983.743.01
ABRArbor Realty20190917A8.115.434.984.270.441.16
ABTAbbott Labor20190917A2.232.161.601.750.570.41
ABTXAllegiance B20190917A30.8911.642.164.959.486.69
ABUSArbutus Biop20190917A123.2078.3351.6451.9826.6926.34
ACAssociated C20190917A305.3187.1486.9187.090.230.05
ACAArcosa, Inc.20190917A21.836.944.704.792.242.15
ACADAcadia Pharm20190917A10.477.48-0.302.697.784.79
ACAMAcamar Partn20190917A70.96100.6565.7665.7634.8934.89
ACBAurora Canna20190917A18.9619.3113.0513.566.275.76
ACBIAtlantic Cap20190917A17.9622.93-4.40-3.8227.3326.75
ACCAmerican Cam20190917A6.855.241.912.463.342.78
ACCOAcco Brands20190917A11.1311.973.333.348.648.63
ACERAcer Therape20190917A151.7076.8538.8544.6838.0032.17
ACESALPS Clean E20190917ETF15.8126.437.3024.1119.132.32
ACGLArch Capital20190917A5.104.021.291.792.752.24
ACHCAcadia Healt20190917A11.035.91-1.83-0.177.746.08
ACHVAchieve Life20190917A155.20102.8491.1593.8911.688.95
ACIAAcacia Commu20190917A8.538.411.742.726.675.69
ACIOAptus Collar20190917ETF42.1034.8234.8634.82-0.040.00
ACIUAC Immune SA20190917A98.3566.4033.2540.0633.1526.34
ACIWACI Worldwid20190917A6.168.610.390.918.217.70
ACLSAxcelis Tech20190917A17.379.760.820.648.949.13
ACMAecom20190917A5.363.000.400.432.602.57
ACMRACM Research20190917A61.1340.5916.2817.0224.3023.56
ACNAccenture PL20190917A3.831.780.791.031.000.76
ACNBACNB Corp20190917A217.1694.68-1.0414.8795.7379.81
ACORAcorda Thera20190917A36.0529.24-1.613.7530.8525.48
ACREAres Commerc20190917A13.359.255.726.753.542.50
ACRSAclaris Ther20190917A56.5650.7115.6725.9935.0324.70
ACRXAcelRx Pharm20190917A38.1843.1622.4023.9420.7619.22
ACSGXtrackers MS20190917ETF28.96
ACSIAmerican Cus20190917ETF8.196.726.196.010.530.71
ACSTAcasti Pharm20190917A55.7646.1428.4230.7817.7215.36
ACTAdvisorShare20190917ETF29.3319.5219.1919.190.340.34
ACTGAcacia Resea20190917A117.8867.1912.9533.3254.2433.87
ACTTAct II Globa20190917A63.4620.26-8.75-7.1729.0127.43
ACUAcme United20190917A192.4270.3140.0617.2330.2553.08
ACWFiShares Edge20190917ETF17.356.116.305.87-0.190.24
ACWIiShares MSCI20190917ETF1.361.170.520.290.650.87
ACWViShares Edge20190917ETF5.042.962.752.740.210.22
ACWXiShares MSCI20190917ETF2.171.851.271.330.580.52
ACYAeroCentury20190917A584.198.548.378.370.170.17
ADBEAdobe Inc.20190917A3.532.640.961.421.681.22
ADCAgree Realty20190917A13.058.312.442.675.885.65
ADESAdvanced Emi20190917A30.8751.1710.3411.1940.8339.98
ADIAnalog Devic20190917A3.962.861.291.021.581.84
ADILAdial Pharma20190917A282.19235.45207.35216.4928.0918.95
ADMArcher Danie20190917A2.977.119.848.24-2.73-1.12
ADMAADMA Biologi20190917A26.3723.43-1.48-0.8424.9124.26
ADMPAdamis Pharm20190917A37.5951.2228.6827.2422.5323.98
ADMSAdamas Pharm20190917A38.8627.466.2519.4921.228.02
ADNTAdient plc O20190917A13.5312.013.806.548.225.50
ADPAutomatic Da20190917A3.213.471.732.211.741.27
ADPTAdaptive Bio20190917A78.0929.179.7414.8919.4214.29
ADREInvesco BLDR20190917ETF33.9110.4010.3010.300.100.10
ADROAduro Biotec20190917A97.4668.8356.2458.5512.5910.28
ADSAlliance Dat20190917A9.856.520.320.186.206.34
ADSKAutodesk Inc20190917A4.422.840.750.932.091.90
ADSWAdvanced Dis20190917A3.082.552.112.110.430.43
ADTADT Inc.20190917A17.4217.6811.4811.986.205.70
ADTNAdtran Inc20190917A24.5618.769.9610.298.808.47
ADUSAddus HomeCa20190917A29.1014.824.126.4410.708.38
ADVMAdverum Biot20190917A28.4846.7227.9430.5918.7816.14
ADXSAdvaxis, Inc20190917A69.4072.3436.0344.2536.3128.09
AEAdams Resour20190917A169.47113.1293.7794.5419.3518.58
AEEAmeren Corpo20190917A3.032.470.76-0.441.712.91
AEGNAegion Corp20190917A27.0324.958.268.5916.6816.36
AEHRAehr Test Sy20190917A100.79273.93257.13257.5716.8016.36
AEISAdvanced Ene20190917A21.9015.562.112.1413.4513.42
AELAmerican Equ20190917A19.2521.587.5615.1614.026.42
AEMAgnico Eagle20190917A5.244.651.231.653.423.00
AEMDAETHLON MEDI20190917A84.9074.5311.5536.4362.9838.10
AEOAmerican Eag20190917A6.669.951.661.928.308.04
AEPAmerican Ele20190917A2.731.750.901.230.850.52
AERAercap Holdi20190917A5.904.261.061.303.202.96
AERIAerie Pharma20190917A20.7321.019.8313.1011.187.92
AESAES Corporat20190917A6.4413.353.505.659.847.70
AESEAllied Espor20190917A206.7475.7756.4958.2319.2817.54
AEYADDvantage T20190917A290.29251.21-46.0494.00297.25157.21
AEYEAudioEye, In20190917A257.18118.30107.30107.7711.0010.52
AEZSAeterna Zent20190917A129.9895.2171.3074.3823.9120.84
AFCAllied Capit20190917A88.1040.0238.4538.451.581.58
AFGAmerican Fin20190917A6.722.980.480.772.492.21
AFHAtlas Financ20190917A282.41195.97163.13169.9132.8526.06
AFIArmstrong Fl20190917A30.5418.158.879.889.288.27
AFIFAnfield Univ20190917ETF39.003.983.983.980.000.00
AFINAmerican Fin20190917A15.8858.7222.2311.4736.4947.25
AFKVanEck Vecto20190917ETF22.9424.7510.8410.8413.9113.91
AFLAflac Inc.20190917A2.333.010.380.872.622.14
AFMDAffimed N.V.20190917A36.1529.2516.5016.5212.7612.74
AFTYPacer CSOP F20190917ETF19.885.955.876.610.08-0.66
AFYAAfya Limited20190917A69.1235.2923.1428.3012.156.99
AGFIRST MAJEST20190917A10.369.516.394.343.115.16
AGBAAGBA Acquisi20190917A101.01100.76100.76100.760.000.00
AGCOAGCO Corpora20190917A8.453.27-0.39-0.143.653.41
AGEAgeX Therape20190917A149.92116.5789.1380.5427.4536.03
AGENAgenus Inc.20190917A34.5732.086.927.7525.1624.33
AGFSAgroFresh So20190917A101.36101.2226.2929.7074.9471.52
AGGiShares Core20190917ETF0.910.670.340.460.340.22
AGGPIQ Enhanced20190917ETF10.254.985.185.19-0.20-0.21
AGGYWisdomTree Y20190917ETF6.945.404.924.910.480.48
AGIAlamos Gold20190917A15.7713.393.454.789.948.61
AGIOAgios Pharma20190917A24.059.782.533.327.256.46
AGLEAeglea BioTh20190917A81.4248.7726.5628.3822.2120.39
AGMFederal Agri20190917A46.3120.6113.7714.506.846.10
AGMAFederal Agri20190917A358.53
AGMHAGM Group Ho20190917A157.7748.87-7.93-7.9356.8056.80
AGNAllergan plc20190917A1.571.691.111.100.570.58
AGNCAGNC Investm20190917A6.435.132.572.162.562.98
AGNDWisdomTree T20190917ETF36.8110.0610.0610.060.000.00
AGOAssured Guar20190917A5.853.060.240.562.812.50
AGRAvangrid, In20190917A6.954.562.923.091.641.47
AGROADECOAGRO S.20190917A29.2816.647.646.269.0010.38
AGRXAgile Therap20190917A81.6876.5730.7031.7845.8844.79
AGSPlayAGS, Inc20190917A43.6728.284.6912.4423.5915.84
AGTiShares MSCI20190917ETF40.4430.5911.9929.6718.600.91
AGTCApplied Gene20190917A105.15140.38121.23121.8819.1518.51
AGXArgan, Inc20190917A35.7315.876.708.429.177.45
AGYSAgilysys, In20190917A26.8213.814.756.309.067.52
AGZiShares Agen20190917ETF4.572.822.962.81-0.150.01
AGZDWisdomTree T20190917ETF31.309.226.676.672.552.55
AHCA.H. Belo Co20190917A61.0480.3557.3164.4123.0415.94
AHHArmada Hoffl20190917A17.5111.289.299.631.991.64
AHPIAllied Healt20190917A135.0457.4157.4157.410.000.00
AHTAshford Hosp20190917A33.3227.2718.0816.009.1911.27
AIArlington As20190917A19.1220.3615.8715.644.494.72
AIAiShares Asia20190917ETF16.066.056.144.07-0.091.99
AIEQAI Powered E20190917ETF21.5220.3819.9920.040.390.34
AIGAmerican Int20190917A2.862.870.600.732.272.14
AIHSSenmiao Tech20190917A364.29315.76231.52240.3784.2375.39
AIIQAI Powered I20190917ETF22.756.456.166.160.290.29
AIMAIM ImmunoTe20190917A155.1191.1876.6077.5714.5813.62
AIMCAltra Indust20190917A18.7018.597.567.5711.0311.02
AIMTAimmune Ther20190917A19.5011.721.372.8810.368.84
AINAlbany Inter20190917A24.717.823.674.834.152.99
AINCAshford Inc.20190917A663.97150.9821.9218.18129.06132.81
AINVApollo Inves20190917A8.4211.940.240.7211.7011.22
AIQGlobal X Fut20190917ETF40.4534.2634.6132.95-0.351.31
AIRAAR Corp.20190917A23.2112.816.176.536.636.28
AIRGAirgain, Inc20190917A72.3188.861.663.2287.2185.64
AIRIAir Industri20190917A168.63146.1855.6655.6690.5290.52
AIRRFirst Trust20190917ETF20.539.947.487.082.452.86
AIRTAir T Inc20190917A1198.79519.18247.39247.39271.79271.79
AITApplied Indu20190917A18.517.842.712.865.134.98
AIVApartment In20190917A3.684.642.342.262.302.38
AIZAssurant, In20190917A6.212.860.590.962.271.91
AJGArthur J. Ga20190917A5.083.82-0.682.254.501.56
AJRDAerojet Rock20190917A15.027.633.452.944.184.68
AJXGreat Ajax C20190917A15.149.544.225.415.324.13
AKAMAkamai Techn20190917A4.193.171.661.531.511.64
AKBAAkebia Thera20190917A29.7625.305.548.6419.7916.69
AKCAAkcea Therap20190917A55.9825.6910.9912.9214.6912.76
AKERAkers Biosci20190917A172.57142.92100.75118.3642.1724.56
AKGAsanko Gold20190917A81.0579.9353.0653.3226.8726.60
AKRAcadia Realt20190917A8.734.822.672.852.151.97
AKROAkero Therap20190917A336.89112.9156.2977.3756.6235.54
AKRXAkorn, Inc.20190917A29.9127.545.918.8221.6418.74
AKTSAKOUSTIS TEC20190917A33.5024.868.068.4216.8016.44
ALAir Lease Co20190917A8.965.042.883.362.161.69
ALACAlberton Acq20190917A78.4377.5077.5077.500.000.00
ALBAlbemarle Co20190917A8.019.292.926.836.362.46
ALBOAlbireo Phar20190917A144.2670.4254.1558.4116.2712.01
ALCAlcon Inc. O20190917A3.642.051.601.700.450.35
ALCOAlico Inc20190917A95.0050.2144.2747.045.933.16
ALDXAldeyra Ther20190917A51.2036.737.9510.0828.7826.65
ALEALLETE, Inc.20190917A12.595.053.043.352.011.70
ALECAlector, Inc20190917A56.4425.4611.2518.0114.217.46
ALEXAlexander &20190917A12.0912.8010.6210.862.181.94
ALFAAlphaClone A20190917ETF24.9534.8124.825.599.9929.22
ALGAlamo Group,20190917A44.7717.8211.7913.816.034.01
ALGNAlign Techno20190917A9.816.922.572.644.354.28
ALGRAllegro Merg20190917A37.8448.90-72.15-72.15121.05121.05
ALGTAllegiant Tr20190917A30.9011.343.144.258.297.05
ALIMAlimera Scie20190917A272.72213.00148.98147.2264.0165.78
ALJJALJ Regional20190917A278.72483.10303.99303.99179.11179.11
ALKAlaska Air G20190917A9.216.781.613.905.162.88
ALKSAlkermes Inc20190917A20.1312.672.684.019.998.66
ALLThe Allstate20190917A3.222.000.800.911.201.09
ALLEAllegion Pub20190917A5.745.814.864.430.951.38
ALLKAllakos Inc.20190917A53.4623.2511.9813.4811.279.77
ALLOAllogene The20190917A39.2719.754.316.3815.3613.45
ALLTAllot Ltd. O20190917A45.8138.4721.6422.9016.8315.57
ALLYAlly Financi20190917A3.042.710.030.282.682.43
ALNAAllena Pharm20190917A64.5046.8738.4141.688.465.19
ALNYAlnylam Phar20190917A12.465.081.662.263.422.82
ALOAlio Gold In20190917A172.09142.68115.92113.8826.7628.80
ALOTAstroNova, I20190917A128.8262.3732.0939.1330.2923.24
ALPNAlpine Immun20190917A521.37378.73286.48291.7292.2587.02
ALRMAlarm.com Ho20190917A15.6013.774.613.139.1610.63
ALRNAileron Ther20190917A113.8297.5885.6886.6411.8910.94
ALRSAlerus Finan20190917A119.6081.9793.0693.06-11.09-11.09
ALSKAlaska Commu20190917A115.41167.98155.87155.3412.1112.64
ALSNALLISON TRAN20190917A7.3711.583.536.458.055.14
ALTAltimmune, I20190917A99.0864.7449.4750.6915.2714.05
ALTMAltus Midstr20190917A46.8728.8916.4116.9712.4811.92
ALTRAltair Engin20190917A22.5316.765.3914.4511.372.32
ALTSProShares Mo20190917ETF32.00164.532.33164.53162.200.00
ALTYGlobal X Sup20190917ETF18.6417.8916.2717.331.620.57
ALVAutoliv, Inc20190917A7.814.291.641.702.662.60
ALXAlexander's20190917A74.5834.2226.9231.387.963.30
ALXNAlexion Phar20190917A7.4312.016.911.715.1110.30
ALYAAlithya Grou20190917A117.6563.7359.3360.494.393.23
AMAntero Midst20190917A13.4710.713.874.496.836.21
AMAGAMAG Pharmac20190917A28.5919.079.2310.759.848.32
AMALAmalgamated20190917A55.1422.4416.7117.205.735.25
AMATApplied Mate20190917A2.277.632.682.554.955.09
AMBAAmbarella, I20190917A9.426.121.692.494.433.64
AMBCAmbac Financ20190917A16.3013.343.643.089.7010.26
AMCAMC ENTERTAI20190917A10.509.434.624.794.814.56
AMCAiShares Russ20190917ETF16.55
AMCIAMCI Acquisi20190917A24.4844.1311.0411.0433.0933.09
AMCRAmcor plc Or20190917A10.558.062.223.845.844.22
AMCXAMC Networks20190917A12.2711.483.256.858.234.62
AMDAdvanced Mic20190917A3.244.610.470.324.154.30
AMEAmetek, Inc.20190917A4.011.590.270.351.321.23
AMEDAmedisys Inc20190917A18.286.771.872.544.894.23
AMEHApollo Medic20190917A71.5442.0713.0117.2129.0624.86
AMGAffiliated M20190917A9.184.280.962.103.322.18
AMGNAmgen Inc20190917A3.352.951.481.731.471.23
AMHAMERICAN HOM20190917A4.482.370.851.491.520.88
AMJJP Morgan Al20190917ETN4.537.213.984.273.242.96
AMKAssetMark Fi20190917A81.7836.2117.0022.3019.2113.91
AMKRAmkor Techno20190917A12.1012.541.192.1311.3510.41
AMLPAlerian MLP20190917ETF10.579.154.195.504.963.64
AMNAMN Healthca20190917A15.497.582.513.155.074.42
AMNBAmerican Nat20190917A100.1337.9035.9637.161.940.74
AMOMQraft AI-Enh20190917ETF27.2782.2782.2782.270.000.00
AMOTAllied Motio20190917A121.2246.5339.6441.516.895.01
AMPAmeriprise F20190917A6.063.341.291.682.051.67
AMPEAmpio Pharma20190917A102.88129.1483.31108.8245.8320.32
AMPHAmphastar Ph20190917A17.5323.765.198.3618.5815.41
AMPYAmplify Ener20190917A30.0723.0110.1112.8612.8910.15
AMRBAmerican Riv20190917A144.38130.38114.61114.6115.7715.77
AMRCAmeresco, In20190917A31.9913.957.969.185.994.77
AMRHAmeri Holdin20190917A213.25296.02242.42230.7653.5965.25
AMRKA-Mark Preci20190917A410.5489.51104.82104.74-15.30-15.23
AMRSAmyris Inc.20190917A44.8744.2823.1427.8621.1416.42
AMRXAmneal Pharm20190917A32.1133.669.8211.7023.8621.98
AMSAmerican Sha20190917A441.96282.98150.77201.44132.2181.53
AMSCAmerican Sup20190917A45.3722.5817.448.265.1314.32
AMSFAMERISAFE, I20190917A30.6014.6611.0811.283.593.38
AMSWAAmerican Sof20190917A34.4311.195.867.205.333.99
AMTAmerican Tow20190917A3.993.541.061.012.492.53
AMTBAmerant Banc20190917A70.6432.7315.3915.8117.3416.93
AMTBBAmerant Banc20190917A784.39430.82261.12288.92169.69141.89
AMTDTD Ameritrad20190917A3.536.330.190.366.155.97
AMTXAemetis, Inc20190917A474.56313.18270.64268.7842.5444.40
AMUETRACS Aleri20190917ETN11.6139.6136.4340.183.18-0.29
AMUBETRACS Aleri20190917ETN50.51
AMWDAmerican Woo20190917A32.4914.202.176.3212.027.88
AMZAInfraCap MLP20190917ETF19.7415.2311.9711.023.264.21
AMZNAmazon.Com I20190917A3.021.880.530.991.340.88
ANAutoNation,20190917A9.749.693.916.455.783.24
ANABAnaptysBio,20190917A40.8922.145.416.4916.7315.65
ANATAmerican Nat20190917A67.6340.0228.0530.2311.969.79
ANDAAndina Acqui20190917A60.30
ANDEAndersons In20190917A21.9015.27-0.340.4315.6214.85
ANETArista Netwo20190917A8.064.893.733.561.161.34
ANFAbercrombie20190917A8.599.680.542.229.147.46
ANGIANGI Homeser20190917A13.898.492.552.605.945.88
ANGLVanEck Vecto20190917ETF5.603.773.433.330.340.45
ANGOAngioDynamic20190917A19.2816.396.236.8410.169.55
ANHAnworth Mort20190917A29.7524.5518.6418.825.835.65
ANIKAnika Therap20190917A42.9515.504.836.0510.679.44
ANIPANI Pharmace20190917A43.8819.407.648.3211.7511.08
ANIXAnixa Biosci20190917A79.2847.5931.9934.5015.6013.09
ANSSAnsys Inc20190917A9.386.492.174.364.322.13
ANTMANTHEM, INC.20190917A5.124.820.310.214.504.60
ANYSphere 3D Co20190917A301.96287.46231.69262.8255.7724.63
AOAiShares Core20190917ETF6.874.073.353.560.720.52
AOBCAmerican Out20190917A18.2717.410.212.1917.2115.23
AOKiShares Core20190917ETF10.213.753.163.680.590.08
AOMiShares Core20190917ETF9.284.834.794.840.04-0.02
AONAon plc Clas20190917A5.712.61-0.120.592.732.02
AORiShares Core20190917ETF6.202.502.272.340.230.15
AOSA.O. Smith C20190917A4.805.92-1.050.766.985.16
AOSLAlpha and Om20190917A46.2957.1633.8380.6123.33-23.45
APAmpco-Pittsb20190917A187.13110.4685.0287.8625.4422.60
APAApache Corpo20190917A6.486.421.042.155.384.27
APAMARTISAN PART20190917A13.426.602.773.663.842.95
APDAir Products20190917A5.903.120.510.882.602.23
APDNApplied DNA20190917A264.94208.13168.70187.2539.4320.89
APEIAmerican Pub20190917A36.5123.097.789.4615.3113.63
APENApollo Endos20190917A234.33223.79227.86221.06-4.062.74
APEXApex Global20190917A594.71601.00502.62501.7998.3899.20
APHAmphenol Cor20190917A4.324.180.43-1.513.755.69
APHAAphria Inc.20190917A15.8015.656.947.408.718.25
APLEApple Hospit20190917A6.284.923.482.891.442.03
APLSApellis Phar20190917A37.4845.7038.4128.907.2916.80
APLTApplied Ther20190917A290.99181.73183.44182.79-1.71-1.06
APMAptorum Grou20190917A244.45324.96198.07228.55126.8996.41
APOApollo Globa20190917A9.325.763.052.512.713.25
APOGApogee Enter20190917A32.8926.6716.1818.3210.498.35
APPFAppFolio, In20190917A40.0616.636.868.229.778.42
APPNAppian Corpo20190917A18.9712.717.828.524.904.19
APPSDigital Turb20190917A16.1715.337.327.378.017.96
APRNBlue Apron H20190917A55.1137.7920.6425.3917.1512.40
APTAlpha Pro Te20190917A203.12129.47128.15129.021.320.45
APTOAptose Biosc20190917A75.4842.8512.3719.4430.4823.41
APTSPreferred Ap20190917A19.5510.155.046.075.114.08
APTVAptiv PLC20190917A6.843.381.791.821.601.56
APTXAptinyx Inc.20190917A125.5485.5046.9147.4138.5938.09
APVOAptevo Thera20190917A57.1043.5838.3337.945.255.64
APWCAsia Pacific20190917A604.81447.37424.24424.2423.1323.13
APYApergy Corpo20190917A30.4415.588.1110.857.474.73
APYXApyx Medical20190917A103.1551.5922.3527.8529.2423.74
AQBAquaBounty T20190917A137.39116.0791.6395.6824.4520.40
AQMSAqua Metals,20190917A60.1449.4320.2722.0729.1727.36
AQNAlgonquin Po20190917A8.338.9214.439.11-5.50-0.17
AQSTAquestive Th20190917A210.79178.29162.55124.0215.7454.27
AQUAEvoqua Water20190917A14.749.07-0.081.489.167.59
ARANTERO RESOU20190917A24.1321.498.709.3212.7812.16
ARAAmerican Ren20190917A43.1631.041.5210.2529.5220.79
ARAVAravive, Inc20190917A344.19442.58136.85136.82305.73305.76
ARAYAccuray Inco20190917A35.0936.6326.3327.4810.319.15
ARCARC Document20190917A146.9395.7385.2787.4410.468.29
ARCBArcBest Corp20190917A25.8122.75-0.050.5222.8022.23
ARCCAres Capital20190917A5.365.041.191.353.853.69
ARCEArco Platfor20190917A181.2955.2737.9741.8217.3013.45
ARCHArch Coal, I20190917A30.2414.403.102.9811.3011.42
ARCMArrow Reserv20190917ETF25.96
ARCOARCOS DORADO20190917A25.7113.669.0010.254.663.41
ARCTArcturus The20190917A128.2560.1527.8828.9832.2731.17
ARDArdagh Group20190917A35.3821.415.096.4216.3214.99
ARDSAridis Pharm20190917A687.99136.17118.76117.3017.4118.87
ARDXArdelyx, Inc20190917A37.5430.8813.0510.3417.8320.54
AREAlexandria R20190917A6.572.440.370.672.081.78
ARECAMERICAN RES20190917A255.53144.9978.7679.9966.2365.00
ARESAres Managem20190917A13.7215.792.021.4613.7614.33
ARGOArgo Group I20190917A21.8211.465.816.225.655.24
ARGTGlobal X MSC20190917ETF33.1418.7311.3013.877.434.85
ARIAPOLLO COMME20190917A5.224.252.723.051.531.20
ARKFARK Fintech20190917ETF32.9622.6119.6820.452.922.15
ARKGARK Genomic20190917ETF14.8512.643.665.548.987.10
ARKKARK Innovati20190917ETF8.026.204.515.171.691.03
ARKQARK Autonomo20190917ETF19.5312.189.529.822.672.36
ARKRArk Restaura20190917A181.18103.58101.60101.601.971.97
ARKWARK Next Gen20190917ETF9.2912.366.425.125.937.24
ARLAmerican Rea20190917A536.39237.5736.1843.70201.39193.88
ARLOArlo Technol20190917A29.8727.908.849.6219.0618.28
ARLPAlliance Res20190917A27.2915.501.603.4713.9012.03
ARMKARAMARK20190917A5.723.390.831.602.551.77
ARMPArmata Pharm20190917A205.04169.62155.98157.0613.6412.56
ARNAArena Pharma20190917A19.689.421.132.868.286.56
ARNCArconic Corp20190917A3.954.260.451.523.812.74
AROCArchrock Inc20190917A12.999.992.343.737.656.26
AROWArrow Financ20190917A76.6841.4330.1030.8811.3310.55
ARPOAerpio Pharm20190917A479.94285.65267.73265.0917.9220.56
ARRARMOUR Resid20190917A8.338.476.746.081.722.40
ARTLArtelo Biosc20190917A578.03452.02406.70393.0645.3258.97
ARTNAArtesian Res20190917A196.5771.1769.7169.101.462.07
ARTWArts-Way Man20190917A704.39345.6976.43303.01269.2642.68
ARVNArvinas, Inc20190917A55.6165.2434.8535.7730.4029.47
ARWArrow Electr20190917A7.613.671.221.332.452.34
ARWRArrowhead Re20190917A17.6511.635.316.446.315.18
ARYAARYA Science20190917A107.90107.61107.61107.610.000.00
ASBAssociated B20190917A5.325.59-0.540.936.124.66
ASCARDMORE SHIP20190917A41.0229.37-8.700.0538.0729.32
ASEAGlobal X FTS20190917ETF212.57242.80226.05242.8016.740.00
ASETFlexShares R20190917ETF43.2313.2813.0213.280.270.00
ASFIAsta Funding20190917A211.18185.57180.23181.555.344.02
ASGNASGN Incorpo20190917A23.028.933.545.075.383.87
ASHAshland Glob20190917A8.405.011.091.303.923.70
ASHRXtrackers Ha20190917ETF3.582.741.221.371.521.36
ASHSXtrackers Ha20190917ETF14.4211.443.627.637.813.80
ASHXXtrackers MS20190917ETF53.2611.6111.6111.610.000.00
ASIXAdvanSix Inc20190917A33.5012.936.516.516.436.42
ASMAvino Silver20190917A51.7656.5250.0054.366.522.16
ASMBAssembly Bio20190917A72.1730.8217.1518.8713.6711.95
ASNAAscena Retai20190917A22.0357.2419.8532.9437.3924.30
ASPNAspen Aeroge20190917A240.09128.8296.08101.7732.7527.05
ASPSAltisource P20190917A69.9243.8225.9718.5517.8525.27
ASPUASPEN GROUP,20190917A96.6350.9634.7335.7116.2415.25
ASRTAssertio The20190917A74.9258.6311.7715.5046.8643.09
ASRVAmeriServ Fi20190917A92.9199.6378.5981.6721.0417.96
ASTCAstrotech Co20190917A999.60679.24588.26605.1290.9874.12
ASTEAstec Indust20190917A46.1317.614.838.4812.789.12
ASURAsure Softwa20190917A43.8832.6514.0213.2918.6319.36
ASYSAmtech Syste20190917A70.1845.0232.1135.6412.919.38
ATAtlantic Pow20190917A41.6835.3112.8518.7722.4416.50
ATECAlphatec Hol20190917A50.8537.2413.0912.8724.1524.37
ATENA10 NETWORKS20190917A15.5110.935.655.835.285.09
ATESTCTest Symbol20190917A30.3417.4317.4417.44-0.01-0.01
ATESTGTEST SYMBOL20190917A32.9619.0018.7418.980.260.03
ATEXAnterix Inc.20190917A60.9225.8811.4011.3013.7213.82
ATGEAdtalem Glob20190917A9.636.14-0.61-0.456.756.59
ATHAthene Holdi20190917A6.894.861.483.023.381.85
ATHXAthersys, In20190917A71.1580.5657.9059.5622.6721.00
ATIAllegheny Te20190917A10.858.128.028.940.10-0.82
ATIFATIF Holding20190917A515.52277.50249.88262.9627.6214.54
ATKRAtkore Inter20190917A15.668.531.612.466.926.07
ATLCAtlanticus H20190917A196.21126.7262.5798.0964.1528.63
ATLOAMES Nationa20190917A159.5655.8555.2753.600.582.25
ATMPiPath Select20190917ETF10.4516.0916.0215.780.070.31
ATNIATN Internat20190917A70.0731.3020.0421.7011.259.60
ATNMActinium Pha20190917A122.25109.76101.89103.497.876.27
ATNXAthenex, Inc20190917A24.3414.925.8310.689.094.24
ATOAtmos Energy20190917A6.1114.161.492.9612.6611.20
ATOMAtomera Inco20190917A368.13167.48126.53126.7940.9440.68
ATOSAtossa Thera20190917A126.4278.7268.3867.1410.3411.58
ATRAptarGroup,20190917A15.006.021.661.534.364.49
ATRAAtara Biothe20190917A30.2713.355.207.338.156.02
ATRCAtriCure, In20190917A19.6917.284.975.2612.3612.05
ATROAstronics Co20190917A32.3612.105.435.346.676.76
ATRSAntares Phar20190917A28.8222.603.954.5118.6318.08
ATSGAir Transpor20190917A20.9115.092.742.7312.3612.37
ATTOAtento S.A.20190917A55.8339.6611.6216.9928.0422.66
ATUSAltice USA,20190917A3.493.290.861.412.421.88
ATVIActivision B20190917A2.183.441.221.072.222.37
ATXIAvenue Thera20190917A88.67102.4430.7930.7571.6571.70
AUBAtlantic Uni20190917A12.5217.843.253.4314.5914.41
AUBNAuburn Natio20190917A373.67256.91250.15265.126.76-8.21
AUDCAudioCodes L20190917A32.2831.3119.7618.9611.5512.35
AUGAuryn Resour20190917A123.6990.1734.2632.9655.9157.21
AUMNGolden Miner20190917A79.7664.1553.4553.1010.7011.05
AUPHAurinia Phar20190917A22.3218.696.328.4212.3710.27
AUSFGlobal X Ada20190917ETF24.243.813.813.810.000.00
AUTOAutoWeb, Inc20190917A219.95160.79156.89133.343.9027.45
AUYYamana Gold,20190917A29.1124.739.5010.9615.2413.76
AVAAvista Corpo20190917A7.566.043.372.212.673.82
AVAVAeroVironmen20190917A33.2116.629.229.477.397.15
AVBAvalonBay Co20190917A7.923.181.521.701.661.48
AVCOAvalon Globo20190917A94.3555.5548.3150.717.244.84
AVDAmerican Van20190917A36.6920.599.239.5211.3611.06
AVEOAVEO Pharmac20190917A98.3382.0845.7457.2036.3324.88
AVGOBroadcom Inc20190917A4.332.340.671.091.671.26
AVGRAvinger, Inc20190917A93.2287.2660.8763.7026.4023.50
AVIDAvid Technol20190917A30.9918.337.649.4110.698.92
AVLRAvalara, Inc20190917A13.386.222.042.294.183.93
AVNSAvanos Medic20190917A24.619.382.352.617.036.77
AVNWAviat Networ20190917A255.33174.45173.88173.880.580.58
AVROAVROBIO, Inc20190917A69.9836.3712.7313.6923.6322.68
AVTAvnet, Inc.20190917A9.484.521.941.932.582.59
AVTRAvantor, Inc20190917A9.667.628.097.91-0.47-0.29
AVXLAnavex Life20190917A56.9442.665.229.8737.4432.79
AVYAvery Dennis20190917A7.773.150.640.182.512.97
AVYAAvaya Holdin20190917A11.8111.370.880.1110.5011.26
AWIArmstrong Wo20190917A14.404.031.171.232.862.79
AWREAware Inc20190917A389.00258.46258.19258.190.270.27
AWTMAware Ultra-20190917ETF7.383.863.863.860.000.00
AWXAvalon Holdi20190917A135.25130.58127.86125.722.724.86
AXAxos Financi20190917A15.049.371.333.618.045.77
AXASAbraxas Petr20190917A49.1662.8436.2243.1226.6219.72
AXDXAccelerate D20190917A40.4332.9717.9418.1715.0314.80
AXEAnixter Inte20190917A22.999.794.315.905.483.90
AXGNAxogen, Inc.20190917A27.7627.042.483.6024.5623.44
AXGTAxovant Gene20190917A102.4991.5542.2847.6049.2743.95
AXJLWisdomTree A20190917ETF24.962.592.592.590.000.00
AXLAmerican Axl20190917A12.7118.723.6011.7515.136.97
AXLAAxcella Heal20190917A353.20277.78-165.16-165.16442.94442.94
AXNXAxonics Modu20190917A105.4953.3728.6132.0024.7521.37
AXPAmerican Exp20190917A2.322.981.301.411.681.57
AXRAMREP Corpor20190917A490.42340.84331.62326.559.2214.29
AXSAxis Capital20190917A7.413.662.362.401.301.26
AXSMAxsome Thera20190917A24.9221.725.2410.1916.4811.53
AXTAAxalta Coati20190917A5.076.422.182.594.243.83
AXTIAXT Inc20190917A59.1538.1318.4219.1819.7118.95
AXUAlexco Resou20190917A48.9647.5025.2025.7422.3021.76
AYAtlantica Yi20190917A11.3316.753.843.5512.9113.20
AYIAcuity Brand20190917A19.358.464.204.724.263.74
AYTUAytu BioScie20190917A213.97137.67143.41145.20-5.74-7.53
AYXAlteryx, Inc20190917A11.988.453.043.825.404.62
AZOAutoZone, In20190917A15.917.143.153.593.973.31
AZPNAspen Techno20190917A16.077.02-0.150.457.176.56
AZREAzure Power20190917A134.3167.3361.1061.106.246.24
AZRXAzurRx BioPh20190917A236.72155.91102.46111.8153.4544.10
AZZAZZ Inc.20190917A46.8026.2918.4018.897.887.39
BBarnes Group20190917A17.705.753.011.732.734.02
BABoeing Compa20190917A3.802.791.732.171.050.62
BABInvesco Taxa20190917ETF5.603.653.433.410.220.24
BACBank of Amer20190917A3.363.610.810.972.802.64
BAHBooz Allen H20190917A6.504.541.452.353.092.19
BALiPath Series20190917ETN38.5122.1521.3920.380.761.77
BAMBrookfield A20190917A2.562.721.481.581.241.14
BANCBanc of Cali20190917A16.859.803.873.835.925.97
BANDBandwidth In20190917A50.0020.516.238.1013.8011.92
BANFBancfirst Co20190917A51.4920.2811.7612.708.527.57
BANRBanner Corp.20190917A18.287.592.837.544.760.04
BANXStoneCastle20190917A111.0150.9143.7143.897.207.02
BAPCredicorp LT20190917A23.659.064.444.824.624.24
BAPRInnovator S&20190917ETF29.4111.4711.4711.470.000.00
BASIBioanalytica20190917A184.75116.17141.74145.29-25.56-29.12
BATRALiberty Medi20190917A35.8615.5113.0913.202.422.31
BATRKLiberty Medi20190917A26.1413.045.877.137.185.91
BATTAmplify Adva20190917ETF25.5424.0225.3725.27-1.35-1.25
BAUGInnovator S&20190917ETF30.6912.713.533.719.189.00
BAXBaxter Inter20190917A2.983.690.630.773.062.92
BBBlackBerry L20190917A13.1612.293.505.908.796.39
BBAXJPMorgan Bet20190917ETF9.117.635.455.892.181.73
BBBYBed Bath & B20190917A10.2810.701.584.949.125.76
BBCVirtus LifeS20190917ETF47.32423.91186.39424.88237.52-0.97
BBCAJPMorgan Bet20190917ETF5.814.293.093.281.191.01
BBCPConcrete Pum20190917A75.6350.2226.5539.8023.6710.42
BBDCBarings BDC,20190917A14.0910.053.533.246.526.81
BBEUJPMorgan Bet20190917ETF5.993.483.012.860.470.62
BBGIBeasley Broa20190917A125.9021.173.924.1017.2517.07
BBHVanEck Vecto20190917ETF8.637.557.216.880.350.67
BBIBrickell Bio20190917A158.7270.2672.3571.48-2.09-1.22
BBIOBridgeBio Ph20190917A109.8745.4016.1129.0029.2916.40
BBJPJPMorgan Bet20190917ETF5.084.333.903.950.430.39
BBPVirtus LifeS20190917ETF25.3614.9414.9414.940.000.00
BBQBBQ Holdings20190917A1415.03812.47136.92251.28675.54561.19
BBREJPMorgan Bet20190917ETF3.744.503.093.291.411.21
BBSAJPMorgan Bet20190917ETF6.3812.6712.6712.670.000.00
BBSIBarrett Busi20190917A57.3827.0319.0820.807.956.23
BBUBrookfield B20190917A29.1916.6610.9712.855.693.81
BBUSJPMorgan Bet20190917ETF3.614.584.534.530.050.05
BBWBuild-A-Bear20190917A72.7449.8828.4633.6721.4216.25
BBXBBX Capital20190917A32.2020.138.669.1811.4710.95
BBYBest Buy Com20190917A4.172.840.720.862.121.98
BCBrunswick Co20190917A10.554.580.210.484.364.09
BCBPBCB Bancorp20190917A43.2527.8524.3025.043.552.81
BCCBoise Cascad20190917A20.7611.621.272.3610.359.26
BCDAberdeen Sta20190917ETF33.1922.1421.6020.850.541.28
BCDABioCardia, I20190917A181.40123.4061.1788.5462.2334.86
BCEBCE, Inc.20190917A2.322.29-0.050.472.351.82
BCEIBONANZA CREE20190917A43.5015.726.247.909.487.82
BCELAtreca, Inc.20190917A292.56104.2370.9766.8633.2637.37
BCIAberdeen Sta20190917ETF17.6511.7510.9411.210.810.54
BCLIBrainstorm C20190917A60.9049.47-4.1512.1353.6137.34
BCMiPath Pure B20190917ETN31.0412.1411.8011.200.350.94
BCMLBayCom Corp20190917A130.9352.2444.4244.727.837.52
BCOThe Brink's20190917A14.146.732.793.023.953.71
BCOMB Communicat20190917A327.87142.76142.76142.760.000.00
BCORBlucora, Inc20190917A15.336.523.894.612.631.90
BCOVBrightcove,20190917A32.9526.8818.4620.098.426.79
BCOW1895 Bancorp20190917A212.74112.5584.8984.8927.6527.65
BCPCBalchem Corp20190917A39.1817.029.4411.637.585.40
BCRXBioCryst Pha20190917A34.7626.322.253.7124.0622.58
BCSFBain Capital20190917A20.2411.329.549.381.781.94
BCTFBancorp 34,20190917A163.63159.74172.56172.56-12.82-12.82
BDCBelden Inc.20190917A18.2511.266.376.244.895.02
BDCSUBS AG Excha20190917ETN43.9521.4421.4421.440.000.00
BDCZETRACS Wells20190917ETN36.84
BDGEBridge Banco20190917A45.4428.2317.3417.529.929.74
BDLFlanigan's E20190917A192.3050.29-12.76-12.7663.0563.05
BDNBrandywine R20190917A7.125.952.743.123.212.83
BDRBlonder Tong20190917A404.42249.93236.48237.7113.4512.22
BDSIBioDelivery20190917A22.8516.241.900.7314.3415.50
BDXBecton, Dick20190917A4.642.321.141.301.181.02
BEBloom Energy20190917A35.9833.4425.4522.278.0011.18
BEATBioTelemetry20190917A21.989.593.703.885.895.71
BECNBeacon Roofi20190917A12.306.222.052.514.173.71
BELFBBel Fuse Inc20190917A101.4071.9519.9432.0552.0139.90
BENFranklin Res20190917A5.463.342.822.660.520.68
BEPBrookfield R20190917A7.087.105.475.751.631.35
BERYBerry Global20190917A11.8712.025.818.736.223.29
BFABrown-Forman20190917A23.3511.3310.398.450.942.88
BFBBrown-Forman20190917A3.445.573.635.131.940.44
BFAMBRIGHT HORIZ20190917A13.215.611.722.263.893.35
BFCBank First C20190917A105.4553.5653.1554.240.41-0.68
BFINBankFinancia20190917A104.1441.9022.3922.7919.5119.10
BFITGlobal X Hea20190917ETF178.86113.2521.3299.5591.9413.70
BFORBarron's 40020190917ETF10.598.537.528.631.01-0.10
BFSSaul Centers20190917A73.3832.1018.5917.2113.5214.89
BFSTBusiness Fir20190917A204.3569.8562.0765.457.784.40
BGBunge Limite20190917A7.973.210.400.752.812.46
BGCPBGC Partners20190917A18.2326.574.315.4822.2521.12
BGFVBig 5 Sporti20190917A91.43262.63114.42123.69148.21138.94
BGGBriggs & Str20190917A23.1817.909.7210.708.187.20
BGIBirks Group20190917A253.38170.46170.46170.460.000.00
BGRNiShares Glob20190917ETF22.4721.4020.7920.790.620.62
BGSB&G Foods, I20190917A9.578.796.762.912.035.88
BGSFBG Staffing20190917A72.4935.3018.8918.4216.4116.88
BHBiglari Hold20190917A215.39110.4490.3499.3620.1011.08
BHABiglari Hold20190917A0.02
BHATBlue Hat Int20190917A265.98136.6656.8891.2879.7845.38
BHBBar Harbor B20190917A198.21100.4475.1475.8825.3024.56
BHCBausch Healt20190917A5.495.832.262.743.583.10
BHEBenchmark El20190917A10.465.172.522.912.652.26
BHFBrighthouse20190917A8.419.941.131.748.818.19
BHLBBerkshire Hi20190917A14.537.062.993.354.073.71
BHRBraemar Hote20190917A44.3228.8414.5516.6414.2912.20
BHTGBioHiTech Gl20190917A204.39181.16144.85143.0636.3138.09
BHVNBiohaven Pha20190917A26.8611.335.477.435.863.89
BIBProShares Ul20190917ETF9.076.211.410.984.805.23
BIBLInspire 10020190917ETF47.0428.2628.2628.260.000.00
BICKFirst Trust20190917ETF46.875.775.775.770.000.00
BIGBig Lots, In20190917A10.5211.804.977.426.844.38
BIIBBiogen Inc.20190917A5.053.030.780.982.252.05
BILSPDR Bloombe20190917ETF1.090.670.610.610.060.06
BIMIBOQI Interna20190917A321.53310.56294.94294.9415.6215.62
BIOBio-Rad Labo20190917A21.648.313.034.275.183.94
BIOBBio-Rad Labo20190917A98.3117.07-26.33-5.3943.4122.46
BIOCBiocept, Inc20190917A51.4538.3824.9132.3413.476.04
BIOLBiolase, Inc20190917A418.36270.14236.23240.8033.9129.34
BIOXBioceres Cro20190917A212.9044.00-74.43-74.43118.43118.43
BIPBrookfield I20190917A4.6210.180.197.469.992.73
BISProShares Ul20190917ETF8.237.324.784.432.542.89
BIVVanguard Int20190917ETF2.762.060.560.561.501.50
BIZDVanEck Vecto20190917ETF11.9912.739.289.243.453.49
BJBJs Wholesal20190917A8.325.911.401.154.514.75
BJANInnovator S&20190917ETF17.4918.6718.9218.92-0.25-0.25
BJKVanEck Vecto20190917ETF77.2032.0237.3437.79-5.32-5.77
BJULInnovator S&20190917ETF21.3523.2622.0222.021.241.24
BJUNInnovator S&20190917ETF37.737.387.387.380.000.00
BKBank of New20190917A3.7513.8410.757.613.106.24
BKCCBlackRock Ca20190917A23.3621.8419.4619.442.382.40
BKDBrookdale Se20190917A13.119.783.623.366.166.41
BKEThe Buckle,20190917A14.238.732.613.916.134.82
BKEPBlueknight E20190917A101.0858.4239.5439.7518.8818.67
BKFiShares MSCI20190917ETF13.5714.3112.4412.401.871.92
BKHBlack Hills20190917A7.092.97-2.22-1.965.184.92
BKIBlack Knight20190917A10.814.882.152.312.732.56
BKLNInvesco Seni20190917ETF4.392.352.062.160.290.19
BKNGBooking Hold20190917A11.324.852.522.672.302.17
BKSCBank of Sout20190917A269.00119.16119.16119.160.000.00
BKTIBK Technolog20190917A211.39155.32155.32155.320.000.00
BKUBankunited,20190917A6.996.993.573.603.433.40
BKYIBIO-key Inte20190917A696.22296.11226.91226.9169.2069.20
BLBlackLine, I20190917A15.0110.511.682.618.837.90
BLBDBlue Bird Co20190917A65.2559.5541.4442.6618.1116.89
BLCMBellicum Pha20190917A87.8460.5028.5135.9631.9824.53
BLCNReality Shar20190917ETF81.7720.8025.4823.04-4.68-2.24
BLDTopBuild Cor20190917A19.377.963.084.004.883.95
BLDPBallard Powe20190917A18.2422.617.6810.6114.9212.01
BLDRBuilders Fir20190917A6.906.812.152.624.664.19
BLESInspire Glob20190917ETF31.8319.22-9.9116.3629.132.87
BLFSBioLife Solu20190917A52.24116.5432.3827.7884.1788.77
BLHYVirtus Newfl20190917ETF37.6422.8422.8422.840.000.00
BLINBridgeline D20190917A166.32184.91119.09118.6865.8366.23
BLKBlackrock, I20190917A8.106.390.591.155.805.24
BLKBBlackbaud, I20190917A28.7312.023.274.468.757.57
BLLBall Corpora20190917A4.452.090.480.691.621.41
BLMNBloomin' Bra20190917A7.649.313.333.625.985.69
BLNKBlink Chargi20190917A102.4592.1377.3778.5214.7613.61
BLOKAmplify Tran20190917ETF10.744.412.384.602.03-0.19
BLPHBellerophon20190917A207.83268.53281.88273.03-13.35-4.50
BLUBELLUS Healt20190917A55.5442.8640.4739.632.393.23
BLUEbluebird bio20190917A22.1910.315.055.775.254.53
BLVVanguard Lon20190917ETF6.072.701.621.611.081.09
BLXBanco Latino20190917A36.0122.2613.0113.759.258.52
BMCHBMC Stock Ho20190917A15.9122.855.025.8217.8417.03
BMIBadger Meter20190917A19.049.402.342.557.066.85
BMLPDorsey Wrigh20190917ETF30.44
BMOBank of Mont20190917A2.243.301.982.291.321.01
BMRABIOMERICA IN20190917A391.40265.7360.4665.89205.27199.84
BMRCBank of Mari20190917A54.7032.2913.5614.0518.7318.23
BMRNBioMarin Pha20190917A9.453.521.511.662.011.86
BMTCBryn Mawr Ba20190917A43.1124.8720.9221.183.953.70
BMYBristol-Myer20190917A2.035.284.344.300.940.99
BNDVanguard Tot20190917ETF1.210.760.560.640.190.12
BNDCFlexShares C20190917ETF14.023.85-0.71-0.714.574.57
BNDWVanguard Tot20190917ETF5.623.643.843.52-0.200.12
BNDXVanguard Tot20190917ETF1.710.960.810.830.150.13
BNEDBarnes & Nob20190917A36.4636.37-2.959.0639.3227.31
BNFTBenefitfocus20190917A39.4920.269.099.9411.1710.32
BNGOBionano Geno20190917A490.54323.37322.07322.071.291.29
BNKDMicroSectors20190917ETN19.4319.01-7.3019.0126.310.00
BNKOMicroSectors20190917ETN14.87
BNKUMicroSectors20190917ETN16.8910.7710.7710.770.000.00
BNKZMicroSectors20190917ETN15.35
BNSBank of Nova20190917A1.833.930.460.673.483.26
BNSOBonso Electr20190917A249.56385.82296.43276.6189.39109.21
BOCHBank of Comm20190917A106.0754.9448.0549.946.895.00
BOCTInnovator S&20190917ETF25.0917.5617.4117.410.140.14
BOHBank of Hawa20190917A17.797.993.474.144.523.84
BOKFBOK Financia20190917A24.6511.005.956.605.054.40
BOMNBoston Omaha20190917A50.9725.8617.5217.698.348.18
BONDPIMCO Active20190917ETF3.422.051.801.820.240.22
BOOMDMC Global I20190917A36.4319.76-0.393.1520.1416.61
BOOTBoot Barn Ho20190917A18.519.253.945.025.304.22
BORRBorr Drillin20190917A173.8778.6664.6657.0114.0021.65
BOSCB.O.S. Bette20190917A367.57164.44316.53225.44-152.08-61.00
BOSSGlobal X Fou20190917ETF21.6322.5522.5522.550.000.00
BOTJBank of the20190917A285.14219.00219.00219.000.000.00
BOTZGlobal X Fun20190917ETF5.336.511.685.174.831.34
BOUTInnovator IB20190917ETF60.0317.5228.4628.46-10.95-10.95
BOXBOX, INC.20190917A6.9713.645.630.148.0213.51
BOXLBoxlight Cor20190917A231.18168.06127.40136.3040.6631.76
BPFHBoston Priva20190917A10.127.89-0.08-0.297.978.17
BPMCBlueprint Me20190917A29.0211.614.205.147.406.47
BPMPBP Midstream20190917A28.6914.3810.3811.034.003.35
BPMXBioPharmX Co20190917A144.18140.04118.21118.1121.8321.93
BPOPPopular Inc20190917A10.436.450.18-1.116.287.56
BPRNThe Bank of20190917A423.49163.68163.68163.680.000.00
BPTBP Prudhoe B20190917A54.2558.1411.3436.8146.7921.33
BPTHBio-Path Hol20190917A141.5167.5455.7257.7811.829.76
BPYBrookfield P20190917A5.234.891.162.113.742.78
BRBroadridge F20190917A6.152.510.650.831.861.67
BRCBrady Corpor20190917A15.3011.167.377.853.793.31
BREWCraft Brew A20190917A38.9824.235.796.8618.4417.37
BRFVanEck Vecto20190917ETF61.2322.1913.6313.638.568.56
BRGBluerock Res20190917A21.2210.522.993.137.537.38
BRIDBridgford Fo20190917A328.55102.8190.9192.2111.9010.60
BRKABerkshire Ha20190917A0.000.00
BRKBBERKSHIRE HA20190917A1.332.020.430.431.601.59
BRKLBrookline Ba20190917A14.7820.691.564.9519.1415.74
BRKRBruker Corpo20190917A8.736.681.954.514.732.17
BRKSBrooks Autom20190917A18.8121.767.931.4513.8320.31
BRNBarnwell Ind20190917A280.08405.29161.98161.47243.31243.82
BROBrown & Brow20190917A5.494.490.430.434.064.06
BROGBrooge Energ20190917A19.5917.5317.5317.530.000.00
BRPABig Rock Par20190917A47.97
BRQSBorqs Techno20190917A1276.65
BRTBRT Apartmen20190917A44.55106.1013.3713.2892.7292.82
BRXBRIXMOR PROP20190917A5.214.712.413.292.301.42
BRYBerry Corpor20190917A32.8926.396.908.4719.4817.91
BRZUDirexion Dai20190917ETF4.593.652.652.130.991.51
BSAEInvesco Bull20190917ETF37.703.123.123.120.000.00
BSBEInvesco Bull20190917ETF24.6528.0228.0228.020.000.00
BSCEInvesco Bull20190917ETF40.299.849.849.840.000.00
BSCKInvesco Bull20190917ETF4.883.233.103.210.130.02
BSCLInvesco Bull20190917ETF5.262.672.642.640.030.03
BSCMInvesco Bull20190917ETF6.034.013.033.040.980.97
BSCNInvesco Bull20190917ETF8.136.186.166.040.020.14
BSCOInvesco Bull20190917ETF10.504.905.425.33-0.51-0.43
BSCPInvesco Bull20190917ETF10.369.338.279.281.070.05
BSCQInvesco Bull20190917ETF22.0412.0512.7912.05-0.740.00
BSCRInvesco Bull20190917ETF19.5110.1810.7510.50-0.58-0.33
BSCSInvesco Bull20190917ETF28.6013.5213.5213.520.000.00
BSCTInvesco Bull20190917ETF29.9923.3023.3023.300.000.00
BSDEInvesco Bull20190917ETF35.96
BSEPInnovator S&20190917ETF33.8625.4725.7125.47-0.250.00
BSETBassett Furn20190917A83.9141.9116.9917.6624.9224.26
BSGMBioSig Techn20190917A109.5161.5135.6038.2125.9123.30
BSIGBrightSphere20190917A15.1210.865.706.325.154.54
BSJKInvesco Bull20190917ETF5.343.443.443.430.000.00
BSJLInvesco Bull20190917ETF7.124.173.923.960.250.21
BSJMInvesco Bull20190917ETF8.713.572.642.720.930.85
BSJNInvesco Bull20190917ETF15.979.498.709.450.790.04
BSJOInvesco Bull20190917ETF22.7710.159.9410.020.210.13
BSJPInvesco Bull20190917ETF31.9014.326.316.318.018.01
BSJQInvesco Bull20190917ETF25.808.838.868.86-0.04-0.04
BSJRInvesco Bull20190917ETF23.9720.2020.2020.200.000.00
BSMBlack Stone20190917A21.3013.848.739.255.104.59
BSQRBSQUARE Corp20190917A128.3871.1452.6651.7718.4819.37
BSRRSierra Banco20190917A105.7041.0035.7833.425.227.58
BSTCBioSpecifics20190917A103.3946.9037.1737.129.739.78
BSVVanguard Sho20190917ETF1.240.500.470.460.030.05
BSVNBank7 Corp.20190917A217.4050.3211.22-0.0739.1050.39
BSXBoston Scien20190917A2.733.600.872.152.731.46
BTAIBioXcel Ther20190917A212.3398.1974.6978.2723.5019.92
BTALAGFiQ U.S. M20190917ETF19.1334.3335.8335.68-1.50-1.35
BTEBaytex Energ20190917A59.8062.2224.7629.0337.7233.44
BTECPrincipal He20190917ETF23.2719.0118.1518.150.860.86
BTGB2Gold Corp.20190917A30.3324.0012.8814.5111.129.49
BTNBallantyne S20190917A354.16183.55137.47137.1146.0846.44
BTUPeabody Ener20190917A15.7613.572.14-0.5411.4314.11
BULPacer US Cas20190917ETF12.73
BURLBURLINGTON S20190917A10.635.342.312.283.043.07
BUSEFirst Busey20190917A20.218.640.020.698.627.95
BUYUSCF SummerH20190917ETF69.8545.3645.3645.360.000.00
BUYNUSCF SummerH20190917ETF73.91
BVBrightView H20190917A32.4919.518.999.0310.5310.48
BVALBrand Value20190917ETF17.9117.1415.36-11.361.7928.50
BVSNBroadvision20190917A1261.321140.731022.771022.77117.97117.97
BWBabcock & Wi20190917A65.4052.4633.7235.2118.7417.25
BWABorgWarner I20190917A6.015.23-0.500.825.744.42
BWBBridgewater20190917A29.5716.8012.3812.474.424.33
BWENBroadwind En20190917A206.42187.45145.54151.7441.9035.71
BWFGBankwell Fin20190917A284.17157.1272.4394.9284.6962.20
BWLABowl America20190917A657.04626.12626.12626.120.000.00
BWXSPDR Bloombe20190917ETF4.512.372.222.230.150.14
BWXTBWX Technolo20190917A9.134.392.562.211.832.18
BWZSPDR Bloombe20190917ETF27.0617.8118.0117.88-0.20-0.07
BXThe Blacksto20190917A2.843.330.701.022.632.32
BXCBlueLinx Hol20190917A43.5220.067.9110.4012.159.66
BXGBluegreen Va20190917A52.8726.0011.2813.6714.7112.33
BXMTBlackstone M20190917A3.312.762.822.48-0.070.27
BXPBoston Prope20190917A5.783.051.141.401.911.65
BXSBancorpSouth20190917A11.306.232.592.443.643.80
BYByline Banco20190917A19.418.941.331.767.617.18
BYDBoyd Gaming20190917A11.3713.2310.5011.082.732.15
BYFCBroadway Fin20190917A645.65314.90314.90314.900.000.00
BYLDiShares Yiel20190917ETF14.939.637.977.971.661.66
BYNDBeyond Meat,20190917A8.437.063.745.293.321.76
BYSIBeyondSpring20190917A143.6275.8949.5250.5826.3725.32
BZHBeazer Homes20190917A14.459.061.852.287.216.78
BZQProShares Ul20190917ETF5.392.87-0.040.492.912.38
CCitigroup In20190917A1.631.47-0.74-0.622.222.10
CAAPCorporacion20190917A48.5441.3914.0111.9127.3829.47
CAASChina Automo20190917A257.88120.7023.3836.8597.3283.85
CABOCable One, I20190917A17.3519.1916.3517.192.231.34
CACCamden Natio20190917A59.5432.2124.3325.217.887.00
CACCCredit Accep20190917A36.9917.0311.2110.675.776.31
CACGClearBridge20190917ETF19.0730.5728.4227.132.153.44
CACICACI INTERNA20190917A21.4510.554.455.076.105.48
CADECadence Banc20190917A8.086.171.462.904.713.27
CAECAE INC20190917A5.537.472.962.974.504.50
CAGConagra Bran20190917A3.623.301.431.111.872.19
CAHCardinal Hea20190917A4.176.321.032.795.293.53
CAICAI Internat20190917A33.2218.162.674.3415.4913.82
CAKECheesecake F20190917A8.7112.869.8010.023.052.83
CALCaleres Inc20190917A19.3911.540.001.7911.549.75
CALACalithera Bi20190917A46.3335.2915.0616.6920.2318.60
CALFPacer US Sma20190917ETF14.0111.3811.3511.280.030.10
CALMCal-Maine Fo20190917A13.844.401.011.003.723.70
CALXCALIX, INC.20190917A28.4521.26-2.921.2624.1920.01
CAMPCalAmp Corp.20190917A27.5229.1619.3520.089.819.08
CAMTCamtek Ltd20190917A40.7932.2811.0810.6721.1921.61
CAPEiPath Shille20190917ETN14.497.636.217.651.42-0.02
CAPLCrossAmerica20190917A92.3252.1943.3949.968.802.23
CAPRCapricor The20190917A51.8450.7823.4315.2127.3535.57
CARAvis Budget20190917A10.976.193.073.613.122.58
CARACara Therape20190917A15.9814.255.425.448.828.81
CARECARTER BANK20190917A194.4672.6049.6254.9822.9817.62
CARGCarGurus, In20190917A12.487.26-0.041.827.305.43
CAROCarolina Fin20190917A31.6314.4413.0513.191.401.26
CARSCars.com Inc20190917A16.5611.903.583.968.327.94
CARVCarver Banco20190917A580.15413.01253.30234.09159.72178.93
CARZFirst Trust20190917ETF40.7654.5143.9643.9610.5510.55
CASACasa Systems20190917A46.7727.3014.1316.0313.1811.27
CASHMeta Financi20190917A13.1712.351.982.3410.3710.01
CASICASI Pharmac20190917A63.3242.8522.1323.7720.7219.08
CASSCass Informa20190917A66.8128.9920.8022.498.206.50
CASYCasey's Gene20190917A14.066.492.453.044.053.45
CATCaterpillar20190917A2.784.611.392.233.222.38
CATBCatabasis Ph20190917A142.4677.6643.2545.0834.4032.58
CATCCAMBRIDGE BA20190917A204.9787.3479.6786.087.671.26
CATHGlobal X S&P20190917ETF12.3911.8511.4612.160.40-0.31
CATMCardtronics20190917A15.057.92-0.061.327.986.59
CATOCATO CORP20190917A22.9310.466.744.513.725.94
CATSCatasys Inc.20190917A73.2136.7022.4523.0014.2513.70
CATYCathay Gener20190917A12.908.43-0.52-0.338.958.76
CBChubb Limite20190917A3.741.580.440.681.140.90
CBATCBAK Energy20190917A183.38135.90111.06115.5424.8320.36
CBAYCymabay Ther20190917A27.4415.183.614.3111.5710.87
CBBCincinnati B20190917A30.6720.016.008.0614.0111.95
CBFVCB Financial20190917A193.10140.38127.68127.6812.7012.70
CBIOCatalyst Bio20190917A84.7766.7827.1532.5039.6334.27
CBLCBL& Associa20190917A94.7963.4739.6053.1023.8710.38
CBLICleveland Bi20190917A1025.77586.95565.92565.9221.0321.03
CBMBCBM Bancorp,20190917A88.2251.5847.3447.344.254.25
CBMGCellular Bio20190917A117.0090.1033.3437.2656.7552.84
CBNKCapital Banc20190917A152.0549.2146.6247.902.591.31
CBOECboe Global20190917A11.725.830.681.235.154.60
CBONVanEck Vecto20190917ETF38.8235.3924.7921.7310.6113.66
CBPOChina Biolog20190917A33.9517.476.469.2211.018.26
CBRECBRE GROUP,20190917A3.975.41-2.17-2.227.587.63
CBRLCracker Barr20190917A15.959.341.943.807.405.54
CBSHCommerce Ban20190917A8.987.912.152.305.755.61
CBTCabot Corpor20190917A16.498.412.384.296.034.12
CBTXCBTX, Inc. C20190917A136.1943.9638.0138.475.945.48
CBUCommunity Ba20190917A24.0311.545.216.496.335.05
CBZCBIZ, Inc.20190917A14.597.593.253.214.334.38
CCThe Chemours20190917A9.888.876.672.792.196.09
CCBCoastal Fina20190917A93.5829.6325.0524.814.584.81
CCBGCapital City20190917A104.1368.8264.8164.584.014.24
CCCClarivate An20190917A17.1010.328.9910.361.33-0.04
CCCLChina Cerami20190917A221.40164.90173.58173.02-8.68-8.12
CCDCalamos Dyna20190917A24.6919.196.897.4312.3011.76
CCEPCoca-Cola Eu20190917A6.324.242.562.371.681.88
CCFChase Corpor20190917A209.1080.2353.5461.7326.7018.51
CCHCollier Cree20190917A207.59111.51101.73108.709.782.81
CCICrown Castle20190917A3.916.843.283.703.553.14
CCJCameco Corpo20190917A10.619.060.510.878.558.19
CCKCrown Holdin20190917A8.164.140.343.503.800.64
CCLCarnival Cor20190917A2.433.842.032.161.811.68
CCLPCSI Compress20190917A110.2797.7075.8979.1721.8118.53
CCMPCabot Microe20190917A21.139.182.233.216.955.97
CCNECNB Financia20190917A131.8361.3537.7340.6123.6220.74
CCOClear Channe20190917A35.2938.3423.9425.0314.4113.31
CCOICogent Commu20190917A18.387.911.942.705.975.21
CCORCore Alterna20190917ETF59.0221.3626.0626.09-4.71-4.74
CCRCONSOL Coal20190917A83.53404.09390.01390.8714.0913.22
CCRCChina Custom20190917A380.14274.37220.04226.9354.3347.44
CCRNCross Countr20190917A28.7924.912.942.8921.9722.02
CCSCENTURY COMM20190917A16.1827.303.018.2524.2919.04
CCXChurchill Ca20190917A100.5048.5648.5648.560.000.00
CCXIChemoCentryx20190917A38.5621.53-2.883.5824.4117.95
CDAYCeridian HCM20190917A18.3011.336.267.655.063.67
CDCVictoryShare20190917ETF4.832.772.162.190.610.58
CDECoeur Mining20190917A20.3416.729.098.877.627.83
CDEVCentennial R20190917A21.2717.785.879.4711.918.31
CDLVictoryShare20190917ETF15.7812.5012.4912.500.010.00
CDLXCardlytics,20190917A41.2420.2116.2418.053.972.16
CDMOAvid Bioserv20190917A36.3229.6614.0312.0315.6317.64
CDNACareDx, Inc.20190917A22.0413.575.076.048.507.53
CDNSCadence Desi20190917A4.284.77-1.170.635.944.14
CDORCondor Hospi20190917A9.378.468.468.460.000.00
CDRCedar Realty20190917A39.1429.6614.5814.5815.0815.08
CDTXCidara Thera20190917A113.9965.6533.3729.1832.2836.47
CDWCDW Corporat20190917A8.834.551.952.872.601.68
CDXCChromaDex Co20190917A48.1135.1621.2734.0513.891.11
CDXSCodexis, Inc20190917A18.7213.201.472.3811.7310.83
CDZICADIZ, Inc.20190917A47.6720.5910.2113.6810.386.91
CECelanese Cor20190917A6.883.740.760.522.983.24
CECECeco Environ20190917A33.2133.967.2010.6226.7623.34
CEFSSaba Closed-20190917ETF43.4032.7129.3729.303.343.41
CEIXCONSOL Energ20190917A32.9516.152.762.9913.4013.16
CELCellcom Isra20190917A184.60114.8898.98100.5615.9014.32
CELCCelcuity Inc20190917A352.03161.5498.91144.2062.6317.35
CELHCelsius Hold20190917A73.1348.5528.2528.9420.3019.61
CELPCypress Envi20190917A193.14115.78126.64129.54-10.86-13.76
CEMBiShares J.P.20190917ETF22.0724.2424.2224.220.020.02
CEMIChembio diag20190917A129.9982.5335.7545.0646.7837.47
CENTCentral Gard20190917A25.7111.494.355.827.145.67
CENTACentral Gard20190917A18.099.232.103.597.145.64
CENXCentury Alum20190917A15.5221.64-2.464.1324.1017.51
CEPUCentral Puer20190917A57.9473.9117.9325.4755.9948.44
CEQPCrestwood Eq20190917A11.555.561.111.544.454.02
CERCCerecor Inc.20190917A111.6889.5557.5260.3832.0329.17
CERNCerner Corp20190917A4.149.562.772.886.796.68
CERSCerus Corp20190917A19.3315.758.327.597.438.18
CETVCentral Euro20190917A22.4821.7413.0212.928.738.82
CETXCEMTREX INC.20190917A137.28110.0569.8370.5840.2239.46
CEVACEVA Inc.20190917A54.5234.7715.2719.3619.5015.41
CEWWisdomTree20190917ETF34.0518.6914.92-1.193.7719.87
CEYVictoryShare20190917ETF21.4717.7412.4518.325.29-0.58
CEZVictoryShare20190917ETF12.4939.4139.4139.410.000.00
CFCF Industrie20190917A6.506.081.591.544.504.54
CFAVictoryShare20190917ETF5.635.595.155.300.440.29
CFBCrossFirst B20190917A43.5633.8817.1918.6216.6915.26
CFBICommunity Fi20190917A49.4751.1252.0951.93-0.96-0.80
CFBKCentral Fede20190917A476.36274.36274.36274.360.000.00
CFFACF Finance A20190917A44.42148.7946.7546.75102.04102.04
CFFIC&F Financia20190917A347.58178.12166.42169.9311.708.19
CFFNCapitol Fede20190917A13.4316.84-0.070.3216.9116.52
CFGCitizens Fin20190917A3.1016.590.641.8115.9714.81
CFMSConformis, I20190917A54.2439.735.966.6233.6632.87
CFOVictoryShare20190917ETF4.439.084.194.304.884.77
CFRCullen/Frost20190917A13.205.392.873.062.522.33
CFRXContraFect C20190917A203.06218.86112.21143.61106.6575.25
CFXColfax Corpo20190917A9.355.501.742.073.763.43
CGThe Carlyle20190917A11.6817.9815.2214.412.763.57
CGACHINA GREEN20190917A208.5899.2599.2599.250.000.00
CGBDTCG BDC, Inc20190917A10.099.383.394.045.995.35
CGCCanopy Growt20190917A8.386.161.881.864.284.30
CGENCompugen Ltd20190917A67.7543.0336.0035.907.037.13
CGNXCognex Corp20190917A9.238.055.205.402.852.65
CGOCalamos Glob20190917A64.4274.5756.5460.6518.0313.92
CGWInvesco S&P20190917ETF11.907.4610.057.91-2.59-0.45
CHADDirexion Dai20190917ETF14.377.135.255.471.881.66
CHAPChaparral En20190917A109.0282.6851.2661.3031.4221.38
CHAUDirexion Dai20190917ETF4.824.842.642.722.202.11
CHCIComstock Hol20190917A564.36203.82206.33206.33-2.51-2.51
CHCOCity Holding20190917A38.3721.848.428.8113.4213.03
CHCTCommunity He20190917A22.379.532.062.657.466.88
CHDChurch & Dwi20190917A3.915.922.312.703.603.22
CHDNChurchill Do20190917A20.2311.312.433.388.887.93
CHEFThe Chef's W20190917A20.1512.331.232.4111.109.92
CHEKCheck-Cap Lt20190917A113.62151.05116.93116.9334.1234.12
CHEPAGFiQ U.S. M20190917ETF173.01164.19153.96153.9610.2310.23
CHFSCHF Solution20190917A105.8077.7040.7846.6936.9331.01
CHGGCHEGG, INC.20190917A7.836.533.823.912.722.63
CHGXChange Finan20190917ETF73.9634.4234.4234.420.000.00
CHHChoice Hotel20190917A9.164.461.661.922.802.54
CHICalamos Conv20190917A24.1339.4437.5238.201.921.24
CHICGlobal X MSC20190917ETF351.47167.14167.14167.140.000.00
CHIEGlobal X MSC20190917ETF663.10387.15387.15387.150.000.00
CHIHGlobal X MSC20190917ETF272.5861.0861.0861.080.000.00
CHIIGlobal X MSC20190917ETF402.41246.52246.52246.520.000.00
CHIKGlobal X MSC20190917ETF39.59
CHILGlobal X MSC20190917ETF10.33
CHIMGlobal X MSC20190917ETF242.24203.38203.38203.380.000.00
CHIQGlobal X MSC20190917ETF20.1425.716.3023.7719.411.94
CHIRGlobal X MSC20190917ETF2153.85159.36159.36159.360.000.00
CHIUGlobal X MSC20190917ETF1089.95275.72158.88275.72116.840.00
CHIXGlobal X MSC20190917ETF37.7017.7616.8417.180.920.57
CHKChesapeake E20190917A54.7740.1127.9730.2912.149.79
CHMAChiasma, Inc20190917A35.0419.682.823.7816.8615.90
CHMGChemung Fina20190917A151.1677.8957.2760.3720.6217.52
CHMICHERRY HILL20190917A15.189.173.903.985.275.19
CHNALoncar China20190917ETF43.0028.66-219.67-219.67248.33248.33
CHNGChange Healt20190917A21.5712.156.176.545.985.60
CHNRChina Natura20190917A471.68226.37199.25199.2527.1227.12
CHRACharah Solut20190917A117.3347.1335.0442.4212.094.71
CHRSCoherus BioS20190917A21.7421.515.177.7916.3413.73
CHRWC.H. Robinso20190917A5.583.650.551.903.111.76
CHSChicos FAS,20190917A25.3538.7423.0120.4615.7318.28
CHTRCharter Comm20190917A5.792.840.290.632.552.21
CHUYChuy's Holdi20190917A39.9812.914.792.888.1310.04
CHWCalamos Glob20190917A19.7915.3011.8012.173.513.14
CHWYChewy, Inc.20190917A14.138.123.314.924.813.20
CHYCalamos Conv20190917A14.4216.548.838.138.028.72
CIACitizens, In20190917A43.8726.9215.9318.2410.988.67
CIBRFirst Trust20190917ETF16.008.895.215.003.683.89
CIDVictoryShare20190917ETF29.8827.0427.6227.62-0.58-0.58
CIDMCinedigm Cor20190917A317.13223.3540.6356.27182.72167.09
CIENCiena Corpor20190917A5.7615.730.320.7415.4215.00
CIFSChina Intern20190917A275.78227.37186.82186.8240.5540.55
CIGIColliers Int20190917A27.1112.706.176.746.535.96
CILVictoryShare20190917ETF8.582.821.891.890.930.93
CIMChimera Inve20190917A5.214.652.432.412.222.24
CINFCincinnati F20190917A8.2910.024.094.095.935.93
CINRCINER RESOUR20190917A78.0534.9327.8625.217.079.71
CIOCITY OFFICE20190917A8.435.841.612.644.233.20
CIRCIRCOR Inter20190917A26.8618.347.739.6810.618.67
CITCIT Group In20190917A7.284.191.081.323.112.87
CIVBCivista Banc20190917A100.3645.3340.1240.235.215.10
CIXComp X Inter20190917A516.84281.22125.78273.89155.447.33
CIZVictoryShare20190917ETF13.3219.1429.4919.63-10.35-0.49
CIZNCitizens Hol20190917A149.49120.6395.9095.9024.7324.73
CJJDChina Jo-Jo20190917A89.8076.8141.1345.3135.6831.50
CKHSeacor Holdi20190917A59.8233.1421.0322.5812.1110.56
CKPTCheckpoint T20190917A172.4275.79-4.335.9180.1269.88
CKXCKX Lands, I20190917A316.08271.39271.87271.87-0.48-0.48
CLColgate-Palm20190917A2.442.37-0.221.422.590.95
CLARClarus Corpo20190917A44.1721.413.474.2817.9317.13
CLBCore Laborat20190917A24.3614.964.998.249.976.72
CLBKColumbia Fin20190917A17.1615.305.725.879.589.43
CLBSCaladrius Bi20190917A313.70199.01187.33188.8511.6810.15
CLCTCollectors U20190917A54.6921.759.7211.3712.0410.38
CLDBCORTLAND BNC20190917A921.76898.78898.78898.780.000.00
CLDRCloudera, In20190917A11.4819.436.9613.0612.486.39
CLDTCHATHAM LODG20190917A13.456.112.852.913.263.21
CLDXCelldex Ther20190917A70.0143.7423.1923.6220.5520.12
CLFCleveland-Cl20190917A12.2110.915.435.265.485.65
CLFDClearfield,20190917A144.2277.763.408.5074.3769.26
CLGXCorelogic, I20190917A6.526.911.301.625.625.30
CLHClean Harbor20190917A10.645.313.273.682.041.63
CLIMack-Cali Re20190917A12.245.711.482.484.233.23
CLIRClearSign Te20190917A507.17394.31396.15393.76-1.840.55
CLIXProShares Lo20190917ETF15.5837.6025.1625.5412.4412.06
CLMTCalumet Spec20190917A106.9646.1238.5038.437.637.69
CLNCColony Credi20190917A23.1927.116.637.4120.4819.70
CLNEClean Energy20190917A44.3745.3717.6526.5827.7218.79
CLNYColony Capit20190917A17.8512.437.126.665.325.78
CLOUGlobal X Clo20190917ETF28.3920.4113.7713.166.647.25
CLPRClipper Real20190917A127.7338.9032.3733.856.545.06
CLPSCLPS Incorpo20190917A247.99116.29-12.109.90128.39106.39
CLRCONTINENTAL20190917A11.597.421.082.686.344.75
CLRBCellectar Bi20190917A93.8883.2676.5075.986.767.28
CLRGIQ Chaikin U20190917ETF10.9511.87-0.661.8412.5310.03
CLROClearOne, In20190917A331.46708.93125.25125.25583.68583.68
CLSCelestica, I20190917A20.0213.731.462.0512.2711.68
CLSDClearside Bi20190917A100.36198.37114.74105.0983.6393.28
CLSNCelsion Corp20190917A123.4089.1559.0164.2230.1524.93
CLTLInvesco Trea20190917ETF3.892.612.602.600.010.01
CLUBTown Sports20190917A117.6976.2242.4947.2133.7429.02
CLVSClovis Oncol20190917A20.2019.283.424.9315.8514.34
CLWClearwater P20190917A38.3213.822.906.0810.927.74
CLWTEuro Tech Ho20190917A145.4376.1770.0970.096.076.07
CLXClorox Compa20190917A5.797.032.892.834.144.19
CLXTCalyxt, Inc.20190917A163.4482.5340.1943.8642.3438.67
CMCanadian Imp20190917A2.741.731.271.010.460.72
CMAComerica Inc20190917A4.936.081.302.134.783.95
CMBMCambium Netw20190917A305.0595.2974.5282.3020.7712.99
CMBSiShares CMBS20190917ETF20.5817.629.339.718.307.91
CMCCommercial M20190917A6.509.551.904.527.655.05
CMCLCaledonia Mi20190917A74.5639.7240.9941.24-1.27-1.52
CMCOColumbus McK20190917A30.7711.024.535.716.505.31
CMCSAComcast Corp20190917A2.253.542.363.171.180.38
CMCTCIM Commerci20190917A160.4174.5071.7473.482.761.01
CMDCantel Medic20190917A20.389.153.333.735.835.42
CMDYiShares Bloo20190917ETF38.6624.2130.7129.08-6.50-4.87
CMECME Group In20190917A6.454.832.382.922.451.91
CMFiShares Cali20190917ETF2.201.151.000.900.150.24
CMGChipotle Mex20190917A9.115.912.102.703.823.21
CMICummins Inc.20190917A4.935.931.752.224.173.70
CMLSCumulus Medi20190917A70.7429.9417.7117.8912.2412.06
CMOCapstead Mor20190917A13.779.984.234.885.755.09
CMPCompass Mine20190917A17.709.421.051.418.378.01
CMPRCimpress PLC20190917A33.7714.153.183.8710.9710.27
CMRECostamare In20190917A20.7223.9212.6816.5311.247.39
CMRXChimerix, In20190917A49.9446.4613.9816.0632.4830.40
CMSCMS Energy C20190917A2.323.050.761.022.292.04
CMTCore Molding20190917A336.82144.5979.8378.8964.7765.71
CNXtrackers MS20190917ETF19.1414.8914.2311.360.663.53
CNACNA Financia20190917A13.346.144.154.222.001.93
CNATConatus Phar20190917A107.70119.3587.30104.1032.0515.25
CNBKACentury Banc20190917A148.0160.3848.6249.2411.7611.15
CNBSAmplify Seym20190917ETF49.7425.3323.1224.162.211.17
CNCCentene Corp20190917A3.453.562.032.611.530.95
CNCEConcert Phar20190917A49.9526.51-4.932.1531.4324.35
CNCRLoncar Cance20190917ETF33.6420.1716.7217.803.452.37
CNDTConduent Inc20190917A15.1014.814.195.3610.659.45
CNETChinaNet Onl20190917A103.24257.51251.35251.346.176.17
CNFRConifer Hold20190917A644.91471.78432.59432.5939.1939.19
CNHICNH INDUSTRI20190917A9.137.501.781.885.725.62
CNICanadian Nat20190917A3.352.87-1.61-0.824.483.69
CNKCinemark Hol20190917A7.865.060.901.474.173.60
CNMDCONMED Corpo20190917A22.446.862.351.924.514.91
CNNECannae Holdi20190917A23.8916.527.862.628.6613.90
CNOCNO Financia20190917A6.846.332.102.314.234.02
CNOBCenter Banco20190917A23.1010.033.983.926.046.10
CNPCenterPoint20190917A3.743.591.491.922.101.67
CNQCanadian Nat20190917A3.744.091.991.522.102.57
CNRCornerstone20190917A22.2016.95-8.70-1.4925.6518.43
CNRGSPDR S&P Ken20190917ETF16.3029.2913.6727.5415.621.75
CNSCohen & Stee20190917A21.8410.605.255.825.354.79
CNSLConsolidated20190917A25.2925.40-2.461.7827.8723.67
CNSTConstellatio20190917A171.8476.8640.4850.1836.3826.68
CNTYCentury Casi20190917A37.8934.4317.1421.3717.3013.06
CNXCNX Resource20190917A11.8114.345.085.069.289.30
CNXMCNX Midstrea20190917A15.5524.1014.459.179.7115.22
CNXNPC Connectio20190917A58.5020.9412.7213.778.227.17
CNXTVanEck Vecto20190917ETF25.9515.3714.1314.091.251.29
CNYAiShares MSCI20190917ETF19.0512.1613.8011.89-1.640.26
COGlobal Cord20190917A68.0038.3417.5222.0820.8216.26
COCPCocrystal Ph20190917A574.04319.67275.99285.4343.6834.23
CODACoda Octopus20190917A49.1964.4163.3667.511.05-3.10
CODICompass Dive20190917A18.769.653.293.286.366.37
CODXCo-Diagnosti20190917A236.32156.44146.96140.239.4916.21
COFCapital One20190917A3.297.131.665.905.471.25
COGCabot Oil &20190917A5.685.681.441.284.254.40
COHNCohen & Comp20190917A647.74298.98173.79202.82125.1996.16
COHRCoherent Inc20190917A22.5210.999.055.351.945.64
COHUCohu Inc20190917A26.5933.513.552.6229.9730.90
COKECoca-Cola Co20190917A71.4832.5323.2625.309.277.24
COLBColumbia Ban20190917A16.0113.841.674.6612.189.18
COLDAmericold Re20190917A4.945.001.902.383.102.62
COLLCollegium Ph20190917A54.0640.7618.6015.3622.1725.40
COLMColumbia Spo20190917A16.9210.654.656.056.004.60
COMDirexion Aus20190917ETF25.013.09-1.140.264.232.83
COMBGraniteShare20190917ETF18.6213.997.7011.166.302.84
COMMCommScope Ho20190917A8.598.87-0.251.489.137.40
COMTiShares Comm20190917ETF18.8019.4812.2911.857.197.63
CONECyrusOne Inc20190917A12.485.691.702.443.993.25
CONNConn's Inc.20190917A19.8113.324.695.418.637.91
COOThe Cooper C20190917A10.444.141.181.302.922.88
COOPMr. Cooper G20190917A14.039.95-1.69-0.4111.6410.36
COPConocoPhilli20190917A2.522.331.530.780.801.55
COPXGlobal X Cop20190917ETF37.4021.5513.1218.758.432.81
CORCoresite Rea20190917A13.094.392.702.751.691.64
CORECore Mark Ho20190917A22.7210.854.416.316.444.55
CORPPIMCO Invest20190917ETF10.625.654.454.951.200.70
CORRCorEnergy In20190917A21.9811.203.312.467.898.74
CORTCorcept Ther20190917A16.3924.029.019.6015.0114.42
CORVCorrevio Pha20190917A136.62170.0677.0888.5992.9781.47
COSTCostco Whole20190917A3.582.451.391.721.060.73
COTYCOTY INC20190917A9.728.112.943.445.174.67
COUPCoupa Softwa20190917A11.106.65-5.403.4112.063.25
COWiPath Series20190917ETN15.9617.7424.0429.20-6.30-11.45
COWNCowen Inc. C20190917A20.4322.110.642.9421.4719.17
COWZPacer US Cas20190917ETF6.7110.5010.009.830.500.67
CPCanadian Pac20190917A6.244.260.110.494.153.77
CPACopa Holding20190917A19.9913.163.234.639.938.53
CPAHCounterpath20190917A407.93160.22127.58121.8132.6438.41
CPBCampbell Sou20190917A3.473.13-0.770.163.902.98
CPECallon Petro20190917A20.3120.016.637.1613.3912.86
CPFCentral Paci20190917A17.347.943.263.714.684.23
CPGCRESCENT POI20190917A21.8021.656.567.5215.0914.13
CPHCCanterbury P20190917A455.70145.53188.45188.45-42.92-42.92
CPHIChina Pharma20190917A74.1164.8025.9126.4838.8938.32
CPICPI Inflatio20190917ETF17.6512.069.599.592.472.47
CPIXCumberland P20190917A151.9858.3251.3852.346.945.99
CPKChesapeake U20190917A38.1019.3413.1113.516.235.83
CPLGCorePoint Lo20190917A27.3612.728.718.474.004.25
CPLPCapital Prod20190917A39.1029.5519.1518.3710.4111.18
CPRICapri Holdin20190917A7.437.991.301.666.696.34
CPRTCopart Inc20190917A4.674.870.270.544.614.34
CPRXCatalyst Pha20190917A16.8816.996.888.5110.128.48
CPSCooper-Stand20190917A40.6318.590.873.3217.7215.27
CPSHCPS Technolo20190917A401.73563.17534.77534.7728.4128.41
CPSIComputer Pro20190917A28.4412.734.104.788.637.96
CPSSConsumer Por20190917A175.0893.7291.0091.072.722.65
CPSTCapstone Tur20190917A40.0653.0836.9135.6516.1717.43
CPTCamden Prope20190917A8.723.421.131.792.291.63
CPTACapitala Fin20190917A22.9217.568.018.159.559.40
CQPCheniere Ene20190917A27.3510.714.435.576.285.14
CQQQInvesco Chin20190917ETF16.3814.0013.0913.190.910.81
CRCrane Compan20190917A14.176.621.361.495.265.13
CRAICRA Internat20190917A53.6125.1616.2518.419.247.08
CRAKVanEck Vecto20190917ETF43.6741.2534.1737.597.083.65
CRBNiShares MSCI20190917ETF9.789.7012.5412.54-2.84-2.84
CRBPCorbus Pharm20190917A25.5217.84-1.864.2719.7013.57
CRCCalifornia R20190917A14.4815.204.7610.1410.445.07
CRDACrawford & C20190917A34.2021.9617.6918.144.263.82
CRDBCrawford & C20190917A76.8957.3151.3349.655.997.66
CREECree Inc20190917A6.618.131.975.826.152.31
CREGChina Recycl20190917A252.67246.76222.14225.8324.6220.93
CREXCREATIVE REA20190917A801.00578.25534.19545.2144.0633.04
CRHMCRH Medical20190917A66.2526.9913.8812.9613.1114.03
CRICarter's Inc20190917A11.6510.931.712.299.228.64
CRISCuris Inc20190917A111.2575.7991.5892.05-15.79-16.27
CRKComstock Res20190917A35.0424.70-3.73-0.8028.4325.51
CRLCharles Rive20190917A12.885.002.072.482.932.52
CRMsalesforce.c20190917A2.611.600.020.331.581.27
CRMDCorMedix Inc20190917A49.5848.8334.7538.4614.0810.37
CRMTAmerica's Ca20190917A39.5116.128.9810.057.146.08
CRNTCeragon Netw20190917A59.4542.9131.2531.2011.6611.83
CRNXCrinetics Ph20190917A280.45111.0770.5879.9240.4931.15
CRONCronos Group20190917A10.438.222.682.505.545.72
CROPIQ Global Ag20190917ETF11.908.838.838.830.000.00
CROXCrocs, Inc.20190917A10.8833.3914.3214.9519.0818.44
CRSCarpenter Te20190917A18.266.31-0.760.997.065.32
CRSACrescent Acq20190917A104.6120.4220.4220.420.000.00
CRSPCRISPR Thera20190917A25.8914.338.777.575.566.76
CRTCross Timber20190917A112.8294.2142.9249.9951.2844.21
CRTXCortexyme, I20190917A325.41156.85132.75137.9224.1118.94
CRUSCirrus Logic20190917A14.037.624.624.613.003.01
CRVLCorvel Corp20190917A52.4420.8210.0610.6410.7610.18
CRVSCorvus Pharm20190917A142.2272.761.1211.8371.6460.93
CRWDCrowdStrike20190917A18.1011.424.747.326.684.10
CRWSCrown Crafts20190917A119.3998.83104.14106.26-5.31-7.43
CRYCryoLife, In20190917A14.926.902.312.944.603.96
CSAVictoryShare20190917ETF20.077.175.746.151.431.02
CSBVictoryShare20190917ETF21.027.756.737.751.030.00
CSBRChampions On20190917A161.12112.2792.4593.4019.8218.87
CSCOCisco System20190917A2.062.600.200.462.402.14
CSDInvesco S&P20190917ETF12.261.68-4.48-2.016.163.70
CSFVictoryShare20190917ETF10.968.68-2.361.5511.047.13
CSFLCenterState20190917A10.3214.412.372.6212.0411.79
CSGPCoStar Group20190917A19.7312.004.516.087.535.48
CSGSCSG Systems20190917A20.475.832.622.653.223.18
CSIICardiovascul20190917A26.1612.495.425.857.076.64
CSIQCanadian Sol20190917A16.4711.742.067.199.674.55
CSLCarlisle Com20190917A16.088.482.993.865.484.62
CSLTCASTLIGHT HE20190917A65.5359.7832.4732.2027.3127.58
CSMProShares La20190917ETF5.303.641.611.712.031.93
CSMLIQ Chaikin U20190917ETF14.2014.0613.1013.090.950.97
CSODCornerstone20190917A11.915.531.661.973.873.56
CSPICSP Inc.20190917A782.69179.75174.71180.475.03-0.73
CSQCalamos Stra20190917A18.0214.3710.3012.324.072.05
CSSEChicken Soup20190917A281.87186.94135.39134.1651.5552.78
CSTECaesarstone20190917A47.1027.903.645.9424.2721.96
CSTLCastle Biosc20190917A151.2686.4851.6863.6734.8022.81
CSTMConstellium20190917A13.717.250.691.736.565.53
CSTRCapStar Fina20190917A26.6512.102.664.829.447.28
CSUCapital Seni20190917A74.2241.3119.9920.4021.3220.90
CSVCarriage Ser20190917A35.4814.932.443.1712.5011.76
CSWCCapital Sout20190917A19.1525.769.0924.1516.681.62
CSWICSW Industri20190917A37.2813.626.386.797.246.83
CSXCSX Corporat20190917A2.624.561.522.123.042.45
CTASCintas Corp20190917A7.553.691.421.792.271.90
CTBCooper Tire20190917A21.2214.16-0.190.9014.3513.26
CTBICommunity Tr20190917A55.1623.2510.1511.8813.1011.37
CTEKCynergisTek,20190917A143.24132.42116.80116.5515.6315.87
CTGComputer Tas20190917A220.4585.2768.9369.0616.3416.21
CTHRCharles & Co20190917A158.95182.0728.6228.59153.45153.48
CTIBYunhong CTI20190917A2245.031966.141741.452260.50224.69-294.36
CTICCTI BioPharm20190917A126.85904.51889.81891.8614.7012.65
CTLCenturyLink,20190917A7.958.572.733.035.845.53
CTLTCATALENT, IN20190917A10.854.161.992.572.181.60
CTMXCytomX Thera20190917A42.1641.8711.879.9530.0031.92
CTOConsolidated20190917A100.9643.1528.2429.5114.9113.64
CTRAContura Ener20190917A62.4624.7711.0013.8613.7710.91
CTRCCentric Bran20190917A358.43159.98164.05162.02-4.07-2.04
CTRECARTRUST REI20190917A12.6013.8110.5910.733.223.08
CTRMCastor Marit20190917A153.67115.9791.6496.5124.3319.46
CTRNCiti Trends,20190917A43.5814.836.006.368.838.47
CTSCTS Corporat20190917A33.8817.426.016.8611.4110.56
CTSHCognizant Te20190917A2.393.191.311.321.891.87
CTSOCytosorbents20190917A57.1538.899.915.7028.9733.18
CTTCATCHMARK TI20190917A22.4914.557.788.016.776.54
CTVACorteva, Inc20190917A4.963.35-0.360.493.712.86
CTXRCitius Pharm20190917A187.83140.53104.64109.5635.8930.97
CTXSCitrix Syste20190917A2.912.080.520.541.561.54
CUBCubic Corpor20190917A17.406.433.773.842.662.59
CUBAHerzfeld Car20190917A83.97166.2960.0860.08106.21106.21
CUBECubeSmart20190917A4.166.882.674.304.222.60
CUBICUSTOMERS BA20190917A25.6616.5311.7212.184.814.35
CUECue Biopharm20190917A72.2738.5713.8117.0924.7621.48
CUICUI Global,20190917A698.74773.32768.96768.854.364.47
CULPCulp, Inc.20190917A183.1958.3147.6850.0310.628.27
CUOContinental20190917A550.80380.42263.87263.87116.55116.55
CUREDirexion Dai20190917ETF9.168.122.453.435.674.69
CUROCURO Group H20190917A36.3017.773.745.2414.0312.52
CUTInvesco MSCI20190917ETF15.0611.687.1611.204.520.48
CUTRCutera, Inc.20190917A53.6837.188.3311.6328.8525.55
CUZCousins Prop20190917A7.353.243.803.47-0.56-0.23
CVACovanta Hold20190917A10.7210.324.184.926.135.41
CVBFCVB Financia20190917A5.734.441.822.112.632.34
CVCOCavco Indust20190917A42.4919.2010.5712.688.636.52
CVCYCentral Vall20190917A79.7741.7524.5524.5617.2017.19
CVECenovus Ener20190917A9.948.77-0.102.188.876.58
CVEOCIVEO CORPOR20190917A85.2642.2126.9329.9915.2912.22
CVETCovetrus, In20190917A19.7416.747.788.928.967.83
CVGICommercial V20190917A34.7118.482.141.3716.3417.20
CVGWCalavo Growe20190917A25.109.814.355.785.464.03
CVICVR ENERGY,20190917A13.337.710.140.767.576.95
CVIACovia Holdin20190917A55.3795.72-32.00-18.20127.72113.92
CVLTCommault Sys20190917A12.675.141.702.213.442.92
CVLYCodorus Vall20190917A116.5253.4050.8851.162.522.23
CVMCel-Sci Corp20190917A39.2336.336.699.7729.6326.56
CVNACarvana Co.20190917A11.989.193.155.576.033.61
CVRChicago Rive20190917A463.56194.84199.29195.04-4.45-0.20
CVSCVS HEALTH C20190917A2.103.240.830.742.412.50
CVTICovenant Tra20190917A42.3520.1915.3115.364.884.84
CVUCPI Aerostru20190917A50.3668.6344.9644.7923.6723.84
CVVCVD Equipmen20190917A250.32108.44121.48121.48-13.05-13.05
CVXChevron Corp20190917A2.103.260.991.492.261.77
CVYInvesco Zack20190917ETF19.5715.258.319.336.945.92
CWCurtiss-Wrig20190917A15.456.243.643.672.592.57
CWBSPDR Bloombe20190917ETF2.111.641.151.070.490.57
CWBCCommunity We20190917A63.1947.5716.7716.7730.8030.80
CWBRCohBar, Inc.20190917A282.24205.89198.09198.907.806.99
CWCOConsolidated20190917A46.2721.6613.1515.978.525.69
CWEBDirexion Dai20190917ETF18.3084.6950.2955.6534.4029.04
CWENClearway Ene20190917A11.917.449.778.57-2.34-1.13
CWENAClearway Ene20190917A13.678.224.905.843.322.37
CWHCamping Worl20190917A18.4512.183.023.669.178.52
CWISPDR MSCI AC20190917ETF3.793.002.743.120.27-0.11
CWKCushman & Wa20190917A21.3110.750.881.819.878.94
CWSAdvisorShare20190917ETF48.7915.534.904.9010.6310.63
CWSTCasella Wast20190917A24.4033.066.987.7026.0825.36
CWTCalifornia W20190917A13.006.652.613.054.043.59
CXDCChina XD Pla20190917A613.06377.04346.64356.1030.4020.94
CXOCONCHO RESOU20190917A10.677.302.383.594.933.71
CXPCOLUMBIA PRO20190917A11.896.533.623.832.902.70
CXSEWisdomTree T20190917ETF26.7218.7420.6418.85-1.91-0.11
CXWCoreCivic, I20190917A10.637.654.034.353.623.30
CYCypress Semi20190917A4.283.733.053.200.670.53
CYANCyanotech Co20190917A407.26360.88360.88360.880.000.00
CYBWisdomTree20190917ETF64.7422.545.605.6016.9416.94
CYBECyberoptics20190917A137.6257.9652.4052.165.565.79
CYBRCyberArk Sof20190917A13.529.044.575.204.473.84
CYCCCyclacel Pha20190917A211.84400.28239.88280.48160.40119.80
CYCNCyclerion Th20190917A146.1363.3735.6342.7727.7420.60
CYDChina Yuchai20190917A120.13113.0396.95100.0216.0713.00
CYHCommunity He20190917A27.8629.0010.2420.6818.778.32
CYRNCYREN Ltd.20190917A175.78330.68321.04316.359.6414.34
CYRXCryoPort, In20190917A26.5614.262.816.6211.457.65
CYTKCytokinetics20190917A24.5421.436.186.8815.2514.55
CZAInvesco Zack20190917ETF6.974.524.284.220.240.30
CZNCCitizens & N20190917A152.3883.8380.7383.183.100.65
CZRCaesars Ente20190917A8.509.746.156.413.583.33
CZWICitizens Com20190917A178.07171.71148.37162.5023.339.21
CZZCosan Limite20190917A15.2716.833.284.4113.5512.44
DDominion Ene20190917A1.992.431.931.790.500.64
DACDanaos Corpo20190917A192.21132.79113.66113.6619.1319.13
DAIOData I/O Cor20190917A141.0583.9314.5625.7669.3758.16
DAKTDaktronics I20190917A16.8815.384.394.3510.9911.02
DALDelta Air Li20190917A2.426.542.264.524.292.02
DALIFirst Trust20190917ETF9.9812.8714.3814.53-1.52-1.66
DALTAnfield Capi20190917ETF47.7539.2839.1339.130.150.15
DANDana Incorpo20190917A7.726.582.422.794.163.78
DARDARLING INGR20190917A9.955.251.474.863.780.40
DAREDare Bioscie20190917A515.41373.99354.20347.8719.8026.13
DAUDExchange-Tra20190917ETN77.8648.5053.1250.81-4.63-2.31
DAXGlobal X Fun20190917ETF59.7736.2636.2636.260.000.00
DBDeutsche Ban20190917A12.299.912.793.487.116.39
DBAWXtrackers MS20190917ETF23.4517.6616.2414.051.423.60
DBDDiebold Nixd20190917A14.8812.243.507.008.755.24
DBEFXtrackers MS20190917ETF3.112.491.951.970.540.52
DBEMXtrackers MS20190917ETF29.2431.0330.1230.260.920.77
DBEUXtrackers MS20190917ETF3.442.810.561.922.250.90
DBEZXtrackers MS20190917ETF19.9611.0311.0311.030.000.00
DBGRXtrackers MS20190917ETF86.8620.0420.0420.040.000.00
DBIDesigner Bra20190917A10.9612.025.316.056.715.97
DBJPXtrackers MS20190917ETF4.812.761.982.780.78-0.02
DBLVAdvisorShare20190917ETF20.6339.8340.6651.62-0.84-11.79
DBMFiM DBi Manag20190917ETF21.882.282.282.280.000.00
DBVTDBV Technolo20190917A31.4621.9913.6315.748.366.25
DBXDropbox, Inc20190917A5.984.920.531.244.393.68
DCARDropCar, Inc20190917A186.93165.96120.71140.2745.2625.70
DCHFExchange-Tra20190917ETN56.4652.8549.4257.963.43-5.11
DCIDonaldson Co20190917A8.189.103.413.455.695.65
DCODucommun Inc20190917A54.2726.051.7419.2124.316.84
DCOMDime Communi20190917A22.6910.015.786.494.233.52
DCPDCP Midstrea20190917A16.349.721.902.997.826.73
DCPHDeciphera Ph20190917A30.4516.538.078.228.468.31
DDDuPont de Ne20190917A5.735.324.534.430.780.88
DDD3D Systems C20190917A12.3314.277.578.596.705.68
DDGProshares Sh20190917ETF20.0612.9312.9312.930.000.00
DDIVFirst Trust20190917ETF7.465.064.114.110.960.96
DDLSWisdomTree D20190917ETF18.6015.6713.9613.701.711.97
DDMProShares Ul20190917ETF2.271.821.051.010.770.81
DDSDillards Inc20190917A37.4117.147.568.609.588.54
DDWMWisdomTree D20190917ETF18.4515.1215.1215.120.000.00
DEDeere & Comp20190917A4.732.280.510.711.781.57
DEAEasterly Gov20190917A5.174.401.581.612.822.79
DEACDiamond Eagl20190917A111.51
DECKDeckers Outd20190917A11.545.001.461.713.543.29
DEEFXtrackers FT20190917ETF15.6027.3027.4027.30-0.110.00
DEFInvesco Defe20190917ETF6.436.445.184.571.261.88
DEFAiShares Adap20190917ETF72.6851.7248.0951.723.630.00
DEIDouglas Emme20190917A4.853.091.241.431.851.66
DELLDell Technol20190917A7.825.864.024.061.851.80
DEMWisdomTree E20190917ETF8.132.491.772.100.710.38
DENNDENNY'S CORP20190917A11.1913.061.361.7411.7111.33
DESWisdomTree U20190917ETF6.1038.8722.7723.0216.1015.85
DESPDespegar.com20190917A25.4016.115.175.9810.9410.12
DEURExchange-Tra20190917ETN8.046.395.275.531.110.86
DEUSXtrackers Ru20190917ETF14.558.988.928.790.050.19
DEWWisdomTree G20190917ETF10.766.708.629.46-1.92-2.76
DFEWisdomTree E20190917ETF10.5910.377.377.563.002.81
DFENDirexion Dai20190917ETF17.0411.836.778.325.063.51
DFFNDIFFUSION PH20190917A259.03102.0642.5846.5259.4855.54
DFINDonnelley Fi20190917A27.4413.687.437.956.265.73
DFJWisdomTree J20190917ETF10.2310.067.828.032.242.03
DFNDReality Shar20190917ETF29.299.729.728.840.000.88
DFNLDavis Select20190917ETF52.8756.7248.8351.387.895.35
DFSDiscover Fin20190917A3.563.720.710.803.012.92
DFVLiPath US Tre20190917ETF112.06285.74285.74284.360.001.38
DFVSiPath US Tre20190917ETF80.90278.27-120.02278.27398.280.00
DGDollar Gener20190917A3.982.720.531.592.181.13
DGAZVelocityShar20190917ETN19.0712.908.447.824.465.08
DGBPExchange-Tra20190917ETN9.798.8820.189.23-11.30-0.35
DGICADonegal Grou20190917A89.3963.3438.9139.6724.4223.67
DGICBDonegal Grou20190917A1830.271034.001103.861105.50-69.86-71.50
DGIIDigi Interna20190917A26.7220.017.107.8912.9112.12
DGLDVelocityShar20190917ETF5.004.19-0.071.044.263.14
DGLYDigital Ally20190917A163.56178.05184.64174.38-6.593.67
DGPDB Gold Doub20190917ETN67.7086.9370.8971.8716.0415.05
DGREWisdomTree T20190917ETF43.4912.0012.0012.000.000.00
DGROiShares Core20190917ETF2.552.791.271.061.521.73
DGRSWisdomTree T20190917ETF14.497.047.026.850.020.20
DGRWWisdomTree T20190917ETF2.655.385.345.400.04-0.02
DGSWisdomTree E20190917ETF12.385.944.714.921.241.02
DGTSPDR Global20190917ETF19.4914.862.6214.8612.250.00
DGXQuest Diagno20190917A3.922.610.160.812.451.80
DGZDB Gold Shor20190917ETN99.0362.2055.6359.026.573.18
DHID.R. Horton20190917A3.303.8110.267.88-6.44-4.07
DHILDiamond Hill20190917A92.0333.4828.3628.555.124.94
DHRDanaher Corp20190917A3.472.10-0.57-0.272.662.37
DHSWisdomTree U20190917ETF7.173.503.053.200.450.30
DHTDHT HOLDINGS20190917A17.2016.195.976.9410.219.25
DHXDHI Group, I20190917A46.1929.5617.4918.9712.0710.59
DIASPDR Dow Jon20190917ETF0.793.543.123.130.420.41
DIALColumbia Div20190917ETF16.6414.0513.6613.680.390.36
DIGProShares Ul20190917ETF8.657.011.252.165.764.85
DIMWisdomTree I20190917ETF13.6713.6212.8412.800.780.81
DINDine Brands20190917A16.788.422.062.216.366.21
DINTDavis Select20190917ETF31.2620.8315.9518.124.882.71
DIODDiodes Inc20190917A14.9016.772.685.8614.0910.92
DISThe Walt Dis20190917A1.701.250.740.700.510.55
DISCADiscovery, I20190917A4.216.340.951.225.405.14
DISCBDiscovery, I20190917A1144.28788.47780.86780.867.607.60
DISCKDiscovery, I20190917A4.2611.047.077.193.983.86
DISHDISH Network20190917A5.448.646.356.062.292.58
DIVGlobal X Sup20190917ETF7.716.567.508.53-0.94-1.98
DIVAAGFiQ Hedged20190917ETF53.1941.7741.6141.610.160.16
DIVBiShares U.S.20190917ETF10.9564.9118.8825.0146.0339.90
DIVCC-Tracks Exc20190917ETN107.40
DIVOAmplify CWP20190917ETF34.0316.270.140.1416.1316.13
DIVYReality Shar20190917ETF137.7254.6153.2852.001.322.61
DJCIETRACS Linke20190917ETN104.1637.8836.2136.751.671.13
DJDInvesco Dow20190917ETF10.8455.4536.9119.3218.5436.13
DJPiPath Bloomb20190917ETN5.306.072.163.763.912.31
DJPYExchange-Tra20190917ETN25.3031.4030.3230.321.081.09
DKDelek US Hol20190917A13.2915.572.362.2613.2113.31
DKLDELEK LOGIST20190917A82.00131.8368.9469.2662.8962.57
DKSDick's Sport20190917A7.125.280.521.054.764.23
DLADelta Appare20190917A217.8180.8360.7565.6620.0715.16
DLBDolby Labora20190917A11.535.553.213.092.342.46
DLBRVelocityShar20190917ETN255.27110.2468.0068.0042.2442.24
DLHCDLH Holdings20190917A393.86286.37201.72209.0284.6577.35
DLNWisdomTree U20190917ETF2.694.390.740.443.653.94
DLNGDYNAGAS LNG20190917A103.3075.9256.5858.4919.3417.43
DLPHDelphi Techn20190917A21.1613.634.815.008.828.63
DLPNDolphin Ente20190917A360.48247.28165.61165.2481.6782.05
DLRDigital Real20190917A5.472.390.751.631.701.47
DLSWisdomTree I20190917ETF6.233.691.363.312.330.38
DLTHDuluth Holdi20190917A31.9219.713.844.7615.8714.95
DLTRDollar Tree20190917A4.364.071.421.672.652.40
DLXDeluxe Corpo20190917A12.804.381.361.493.022.89
DMACDiaMedica Th20190917A214.58156.23136.65136.6519.5819.58
DMLPDorchester M20190917A109.1780.6373.4972.067.138.57
DMPIDelMar Pharm20190917A92.09101.2282.4581.1118.7820.11
DMRCDigimarc Cor20190917A56.9032.3116.8518.7715.4513.54
DMREDeltaShares20190917ETF68.6621.0121.0121.010.000.00
DMRIDeltaShares20190917ETF597.05431.84431.84431.840.000.00
DMRLDeltaShares20190917ETF47.0625.1625.1625.160.000.00
DMRMDeltaShares20190917ETF80.8616.8816.9516.94-0.07-0.06
DMRSDeltaShares20190917ETF50.3528.1128.3227.91-0.220.20
DMTKDermTech, In20190917A373.34238.87238.81233.680.075.20
DNJRGolden Bull20190917A432.34301.21272.24268.5628.9732.65
DNKNDunkin' Bran20190917A9.438.22-0.542.198.766.03
DNLWisdomTree G20190917ETF22.1616.337.923.088.4113.25
DNLIDenali Thera20190917A38.2931.4928.2929.633.201.86
DNNDenison Mine20190917A68.1950.2917.8718.8432.4231.44
DNOWNOW INC.20190917A12.8221.474.725.5216.7515.95
DNRDenbury Reso20190917A71.2158.0138.1744.8019.8513.21
DODiamond Offs20190917A16.2418.09-2.10-11.9520.1930.04
DOCPHYSICIANS R20190917A5.965.742.692.913.052.83
DOCUDocuSign, In20190917A5.327.67-0.070.357.747.32
DOGProShares Sh20190917ETF1.931.770.860.740.911.03
DOGSArrow Dogs o20190917ETF130.16
DOGZDogness (Int20190917A160.16111.2051.4555.7559.7555.45
DOLWisdomTree I20190917ETF11.9724.857.2122.9617.631.88
DOMODomo, Inc. C20190917A30.2217.014.393.9412.6213.07
DONWisdomTree U20190917ETF3.796.631.696.234.930.39
DOOWisdomTree i20190917ETF10.436.36-6.876.3713.23-0.01
DOOOBRP Inc. Com20190917A18.5113.275.253.768.029.51
DOORMASONITE INT20190917A27.969.693.463.796.235.90
DORMDorman Produ20190917A29.0112.816.477.136.345.68
DOVDover Corpor20190917A5.212.641.221.201.411.43
DOWDow Inc.20190917A5.193.300.041.913.261.39
DOXAmdocs Limit20190917A7.267.800.801.147.006.67
DPHCDiamondPeak20190917A121.70
DPSTDirexion Dai20190917ETF29.3632.7736.1229.63-3.353.14
DPWDPW Holdings20190917A116.76106.2751.5849.6054.6956.67
DPZDomino's Piz20190917A13.017.312.392.884.934.44
DRADDigirad Corp20190917A262.91162.64132.86133.6829.7828.97
DREDuke Realty20190917A3.1310.277.808.612.481.74
DRHDiamondRock20190917A10.067.113.143.263.973.84
DRIDarden Resta20190917A6.173.751.641.962.111.80
DRIODarioHealth20190917A400.50411.15411.49411.36-0.34-0.21
DRIPDirexion Dai20190917ETF20.2816.265.176.8011.099.46
DRIVGlobal X Aut20190917ETF29.3022.7623.0323.48-0.27-0.73
DRNDirexion Dai20190917ETF41.5945.1032.5136.7812.598.32
DRNADicerna Phar20190917A28.8222.777.757.2915.0315.48
DRQDril-Quip, I20190917A26.8817.429.6313.537.793.89
DRRMarket Vecto20190917ETN
DRRXDurect Corp20190917A69.3353.2332.9934.5720.2418.66
DRSKAptus Define20190917ETF29.0718.0818.2018.08-0.120.00
DRVDirexion Dai20190917ETF27.3522.8221.5922.781.220.04
DRWWisdomTree G20190917ETF19.1016.9216.9216.920.010.00
DSDrive Shack20190917A40.6528.7017.1620.0011.548.70
DSEDuff & Phelp20190917A37.8128.8020.9420.327.868.48
DSGXDescartes Sy20190917A15.768.35-0.77-0.679.119.02
DSIiShares MSCI20190917ETF3.722.431.121.481.310.95
DSKEDaseke, Inc.20190917A74.9446.6920.7815.8025.9130.89
DSLVVelocityShar20190917ETF11.419.135.875.103.264.03
DSPGDSP Group In20190917A29.0516.224.014.7912.2211.43
DSSDocument Sec20190917A255.19171.52119.05120.9752.4650.55
DSSIDiamond S Sh20190917A60.4831.5814.6021.0116.9810.56
DSTLDistillate U20190917ETF14.7011.6611.6611.660.000.00
DSWLDeswell Indu20190917A655.58457.15457.15457.150.000.00
DSXDiana Shippi20190917A35.4633.8114.0814.1819.7219.63
DTDynatrace, I20190917A23.1416.246.355.189.8911.06
DTDWisdomTree U20190917ETF6.604.694.904.90-0.21-0.21
DTEDTE Energy C20190917A4.062.790.791.362.001.43
DTEADAVIDsTEA In20190917A121.80111.5985.5194.2326.0817.36
DTECALPS Disrupt20190917ETF17.937.806.686.681.131.13
DTHWisdomTree I20190917ETF12.348.225.776.762.451.46
DTILPrecision Bi20190917A104.5461.6526.6225.0435.0436.61
DTNWisdomTree U20190917ETF5.211.851.941.89-0.09-0.04
DTODB Crude Oil20190917ETN347.08166.80127.20137.3239.6029.48
DTSSDatasea Inc.20190917A601.45364.12263.57266.16100.5497.96
DTULiPath US Tre20190917ETF77.36104.643.363.36101.28101.28
DTUSiPath US Tre20190917ETF227.67407.82407.82407.820.000.00
DTYLiPath US Tre20190917ETF14.79
DUGProShares Ul20190917ETF11.2511.741.012.9610.738.78
DUKDuke Energy20190917A2.311.822.902.18-1.07-0.35
DURAVanEck Vecto20190917ETF14.8618.8214.1818.824.640.00
DUSADavis Select20190917ETF33.0013.2913.2913.290.000.00
DUSLDirexion Dai20190917ETF36.9514.3014.3015.210.00-0.91
DUSTDirexion Dai20190917ETF13.5311.885.926.905.964.98
DVADaVita Inc.20190917A4.122.800.290.652.512.16
DVAXDynavax Tech20190917A25.7321.622.656.7618.9814.87
DVDDover Motors20190917A125.5883.9875.3175.318.678.67
DVLUFirst Trust20190917ETF15.0813.9213.9213.920.000.00
DVNDevon Energy20190917A4.485.186.855.64-1.66-0.46
DVOLFirst Trust20190917ETF18.5617.0316.5916.590.440.44
DVPDeep Value E20190917ETF8.2211.610.050.8111.5610.80
DVYiShares Sele20190917ETF2.503.452.112.081.351.37
DVYAiShares Asia20190917ETF47.0829.2429.0629.210.180.03
DVYEiShares Emer20190917ETF16.1012.228.077.504.164.72
DWASInvesco DWA20190917ETF6.494.204.524.05-0.320.16
DWATArrow Invest20190917ETF150.56
DWCRArrow DWA Co20190917ETF472.008.038.038.030.000.00
DWFISPDR Dorsey20190917ETF4.287.747.747.740.000.00
DWLDDavis Select20190917ETF21.4314.7914.0513.890.740.91
DWMWisdomTree I20190917ETF9.376.235.396.250.84-0.03
DWMCAdvisorShare20190917ETF183.94114.95111.07111.073.893.89
DWMFWisdomTree I20190917ETF60.9967.4567.4567.450.000.00
DWPPFirst Trust20190917ETF29.6910.5510.5910.59-0.04-0.04
DWSHAdvisorShare20190917ETF52.7134.9034.7334.460.160.44
DWSNDawson Geoph20190917A120.1169.8343.3544.1726.4725.65
DWXSPDR S&P Int20190917ETF7.546.075.946.130.14-0.06
DXDynex Capita20190917A11.617.422.172.515.254.92
DXCDXC Technolo20190917A6.224.442.951.791.502.66
DXCMDexCom, Inc.20190917A14.205.582.202.773.382.81
DXDProShares Ul20190917ETF3.953.490.661.092.832.39
DXGEWisdomTree G20190917ETF57.1066.8766.8766.870.000.00
DXJWisdomTree J20190917ETF2.122.011.201.250.810.76
DXJSWisdomTree J20190917ETF42.7524.8424.1423.180.711.66
DXLGDestination20190917A177.95108.9887.4892.7221.5016.26
DXPEDXP Enterpri20190917A67.1738.0521.9425.1416.1112.91
DXYNDixie Group20190917A303.70450.29209.03209.33241.26240.96
DYDycom Indust20190917A23.5819.3713.3013.566.075.81
DYAIDyadic Inter20190917A107.7073.6840.5740.7433.1132.93
DYLSWisdomTree D20190917ETF17.4418.9517.7418.471.200.47
DYNFBlackRock U.20190917ETF16.2712.4911.6611.660.830.83
DYNTDynatronics20190917A420.58199.89158.96159.1940.9340.70
DZKDirexion Dai20190917ETF26.6310.4110.928.59-0.521.81
DZSIDASAN Zhone20190917A51.1130.688.0513.9322.6316.75
DZZDB Gold Doub20190917ETN52.6687.7180.9783.426.744.29
EAElectronic A20190917A3.826.941.422.495.534.45
EAFGrafTech Int20190917A9.887.93-1.87-1.139.809.05
EAGGiShares ESG20190917ETF8.385.215.465.21-0.250.00
EARNELLINGTON RE20190917A29.17101.3990.5389.4810.8611.91
EARSAuris Medica20190917A107.6897.6778.1579.0519.5218.62
EASGXtrackers MS20190917ETF27.7530.0230.6230.02-0.600.00
EASIAmplify EASI20190917ETF23.8811.3110.7211.310.590.00
EASTEASTSIDE DIS20190917A119.35108.12178.47178.63-70.35-70.50
EATBrinker Inte20190917A10.4411.0011.9213.20-0.92-2.20
EBEventbrite,20190917A20.1017.746.649.7611.107.97
EBAYeBay Inc20190917A2.585.291.281.504.013.79
EBFEnnis, Inc.20190917A18.889.273.974.025.305.25
EBIXEbix Inc20190917A22.0516.343.084.0013.2512.34
EBIZGlobal X E-c20190917ETF35.7534.9233.7033.681.221.24
EBMTEagle Bancor20190917A203.60195.54159.66156.1035.8839.44
EBNDSPDR Bloombe20190917ETF11.595.063.894.751.170.31
EBSEmergent Bio20190917A18.4514.862.222.1312.6412.74
EBSBMeridian Ban20190917A18.6826.231.021.6825.2124.56
EBTCEnterprise B20190917A215.17133.30109.80112.6823.5020.62
ECHiShares MSCI20190917ETF7.563.881.841.662.032.21
ECHOEcho Global20190917A23.3811.032.182.928.858.10
ECLEcolab, Inc.20190917A4.902.890.700.912.201.98
ECLNFirst Trust20190917ETF14.93
ECNSiShares MSCI20190917ETF53.9643.8045.1445.04-1.33-1.24
ECOLUS Ecology,20190917A51.2122.7317.4318.615.304.11
ECOMCHANNELADVIS20190917A37.5224.878.968.5515.9116.32
ECONColumbia Eme20190917ETF12.078.348.148.190.200.15
ECORelectroCore,20190917A143.5484.3467.0167.5217.3316.83
ECOWPacer Emergi20190917ETF64.3433.643.511.7430.1331.90
ECPGEncore Capit20190917A17.668.083.495.824.582.25
ECTECA Marcellu20190917A222.68222.95224.22243.83-1.28-20.89
EDConsolidated20190917A3.4311.300.4310.0210.871.28
EDCDirexion Dai20190917ETF5.684.803.493.621.311.17
EDENiShares MSCI20190917ETF9.223.812.243.311.570.49
EDITEditas Medic20190917A24.3315.095.268.809.826.29
EDIVSPDR S&P Eme20190917ETF39.2721.1518.0218.033.123.12
EDNTEdison Natio20190917A543.53261.53334.71323.31-73.18-61.78
EDOGALPS Emergin20190917ETF37.4725.4925.4925.490.000.00
EDOWFirst Trust20190917ETF12.8110.6010.0810.450.530.15
EDRYEuroDry Ltd.20190917A779.16351.80351.80351.800.000.00
EDSAEdesa Biotec20190917A417.47301.14261.61261.3639.5339.79
EDUCEducational20190917A299.38150.34101.83104.6248.5145.73
EDVVanguard Wor20190917ETF9.606.943.653.543.293.40
EDZDirexion Dai20190917ETF4.613.190.610.632.582.57
EEEl Paso Elec20190917A3.542.501.011.071.491.43
EEFTEuronet Worl20190917A15.238.374.844.753.533.61
EEHELEMENTS Lin20190917ETN538.83
EELVInvesco S&P20190917ETF46.6720.7619.0719.051.691.71
EEMiShares MSCI20190917ETF2.392.661.041.401.631.26
EEMAiShares MSCI20190917ETF16.928.578.578.580.01-0.01
EEMDAAM S&P Emer20190917ETF111.2263.3463.3463.340.000.00
EEMOInvesco S&P20190917ETF78.5147.9247.9247.920.000.00
EEMSiShares MSCI20190917ETF43.765.535.425.470.120.07
EEMViShares Edge20190917ETF3.602.412.112.130.290.27
EEMXSPDR MSCI Em20190917ETF41.2017.7617.7617.760.000.00
EESWisdomTree U20190917ETF7.865.543.633.761.911.79
EETProShares Ul20190917ETF63.4224.76-10.427.3835.1917.39
EEVProShares Tr20190917ETF5.6610.5813.0411.26-2.46-0.68
EEXEmerald Hold20190917A30.4513.973.114.3910.869.58
EFAiShares MSCI20190917ETF1.531.260.500.670.760.59
EFADProShares MS20190917ETF5.6029.372.412.7226.9626.65
EFASGlobal X MSC20190917ETF63.2659.1859.1859.180.000.00
EFAViShares Edge20190917ETF1.541.820.580.651.241.17
EFAXSPDR MSCI EA20190917ETF38.969.969.969.960.000.00
EFCEllington Fi20190917A9.675.250.991.624.263.63
EFGiShares MSCI20190917ETF7.603.834.094.18-0.26-0.35
EFNLiShares MSCI20190917ETF62.36151.43147.62147.623.813.81
EFOProShares Ul20190917ETF111.53305.2417.1917.19288.05288.05
EFOIEnergy Focus20190917A267.10242.57135.39130.49107.18112.09
EFSCEnterprise F20190917A34.1216.376.086.8610.309.51
EFUProShares Tr20190917ETF137.1839.33-63.65-64.50102.97103.83
EFViShares MSCI20190917ETF3.162.011.502.210.51-0.20
EFXEquifax, Inc20190917A6.432.850.380.682.472.17
EFZProShares Tr20190917ETF6.415.705.944.75-0.240.95
EGANeGain Corpor20190917A37.7526.705.846.4720.8620.23
EGBNEagle Bancor20190917A19.3915.740.393.8215.3911.82
EGHT8x8, Inc. Co20190917A11.555.262.162.543.102.72
EGLEEagle Bulk S20190917A42.2642.9016.0715.9326.8326.96
EGOEldorado Gol20190917A12.0013.083.454.449.638.66
EGOVNIC Inc20190917A14.1330.39-7.1019.6037.4810.79
EGPEastGroup Pr20190917A13.494.961.401.413.563.55
EGPTVanEck Vecto20190917ETF172.44173.06111.27123.8061.7949.27
EGRXEagle Pharma20190917A47.8120.679.6610.0911.0110.58
EGYVaalco Energ20190917A79.7365.0645.9446.1119.1318.96
EHCEncompass He20190917A10.023.7811.829.85-8.04-6.07
EHTHeHealth, Inc20190917A23.5916.598.3110.238.286.35
EIDOiShares MSCI20190917ETF4.144.231.681.862.552.37
EIDXEidos Therap20190917A108.5243.9327.8731.9116.0512.01
EIGEmployers Ho20190917A22.9510.815.766.105.054.71
EIGIEndurance In20190917A30.5231.73-3.485.8735.2125.86
EIGREiger BioPha20190917A39.3726.0031.1931.46-5.18-5.46
EIRLiShares MSCI20190917ETF26.039.446.505.972.943.47
EISiShares MSCI20190917ETF45.8824.1523.9523.970.200.18
EIXEdison Inter20190917A4.317.000.350.836.666.17
EJULInnovator MS20190917ETF16.7810.2210.2410.24-0.03-0.03
EKARIdeanomics N20190917ETF60.7343.1343.1343.130.000.00
EKSOEkso Bionics20190917A56.2666.8238.1645.3528.6621.47
ELThe Estee La20190917A4.482.620.800.861.811.76
ELANElanco Anima20190917A7.043.980.652.463.331.51
ELDWisdomTree E20190917ETF39.3317.1617.5817.12-0.420.03
ELFe.l.f. Beaut20190917A16.7210.384.765.715.624.67
ELGXEndologix In20190917A53.8434.6417.5120.4017.1314.24
ELLOEllomay Capi20190917A238.74
ELMDElectromed,20190917A182.8093.5838.0838.0855.5055.50
ELOXEloxx Pharma20190917A127.4068.7621.6123.0947.1445.66
ELSEquity Lifes20190917A13.475.992.011.823.974.17
ELSEElectro-Sens20190917A551.26450.40448.61448.611.791.79
ELTKEltek Ltd20190917A375.44204.80182.35185.0622.4519.74
ELVTElevate Cred20190917A53.8551.7552.9952.99-1.23-1.24
ELYCallaway Gol20190917A8.366.942.323.534.633.42
EMAGVanEck Vecto20190917ETF184.34137.81137.81137.810.000.00
EMANeMagin Corpo20190917A517.19414.70201.20201.59213.50213.11
EMBiShares J.P.20190917ETF0.923.292.722.820.570.48
EMBHiShares Inte20190917ETF36.3640.6240.6240.620.000.00
EMCBWisdomTree E20190917ETF104.6697.3495.9895.981.361.36
EMCFEmclaire Fin20190917A535.84472.80471.30471.301.501.50
EMCGWisdomTree E20190917ETF64.6936.6136.6136.610.000.00
EMDVProShares MS20190917ETF87.7348.1648.1648.160.000.00
EMEEMCOR Group,20190917A13.457.703.794.443.913.25
EMFMGlobal X MSC20190917ETF56.6215.0414.0514.690.980.34
EMGFiShares Edge20190917ETF27.6020.9316.2919.294.651.64
EMHYiShares J.P.20190917ETF6.732.281.812.010.460.26
EMIFiShares Emer20190917ETF76.1559.4252.5058.616.920.82
EMIHXtrackers Em20190917ETF81.334.864.864.860.000.00
EMKREmcore Corp20190917A82.1251.3338.4138.4912.9312.85
EMLEastern Comp20190917A448.61171.73145.29146.3726.4425.35
EMLCVanEck Vecto20190917ETF3.062.841.792.331.050.52
EMLPFirst Trust20190917ETF4.249.273.803.415.485.87
EMMFWisdomTree E20190917ETF98.4918.9018.8918.890.010.01
EMMSEmmis Commun20190917A299.32139.2868.29107.0070.9932.28
EMNEastman Chem20190917A6.003.780.110.813.092.38
EMPEntergy Miss20190917A37.5327.4024.2525.103.152.30
EMQQEMQQ The Eme20190917ETF24.2019.1118.8718.130.250.98
EMREmerson Elec20190917A3.293.500.741.842.761.67
EMSGXtrackers MS20190917ETF32.5347.1919.6535.3827.5411.81
EMSHProShares Sh20190917ETF49.919.988.799.981.180.00
EMTLSPDR DoubleL20190917ETF19.736.006.276.27-0.27-0.27
EMTYProShares De20190917ETF9.9326.0729.3819.68-3.316.39
EMXEMX Royalty20190917A166.51140.63117.07117.3523.5723.28
EMXCiShares MSCI20190917ETF50.6619.8719.8719.870.000.00
ENBEnbridge, In20190917A2.902.961.721.941.241.02
ENBLENABLE MIDST20190917A13.949.57-0.062.409.647.16
ENDPEndo Interna20190917A25.8623.486.429.4017.0514.08
ENFRAlerian Ener20190917ETF43.3322.4223.2823.06-0.86-0.63
ENGENGlobal Cor20190917A145.62392.96389.46389.463.503.50
ENLCENLINK MIDST20190917A12.4912.345.126.897.225.46
ENLVEnlivex Ther20190917A176.78137.15112.98121.4524.1815.71
ENOBEnochian Bio20190917A112.6773.9873.3773.660.610.32
ENORiShares MSCI20190917ETF28.7262.8567.1363.49-4.28-0.64
ENPHEnphase Ener20190917A13.7815.050.871.8414.1913.21
ENREnergizer Ho20190917A10.207.320.040.697.286.64
ENSEnerSys, Inc20190917A18.4016.3311.0411.125.295.21
ENSGThe Ensign G20190917A21.408.803.413.755.395.05
ENSVEnservco Cor20190917A318.77290.94273.35269.2617.5921.68
ENTGlobal Eagle20190917A193.66265.11159.97142.68105.13122.43
ENTAEnanta Pharm20190917A56.9523.1013.2014.099.899.01
ENTGEntegris Inc20190917A5.628.444.032.864.415.58
ENTRERShares Ent20190917ETF25.2618.0524.6924.69-6.64-6.64
ENTXEntera Bio L20190917A900.36766.34758.35758.357.997.99
ENVENVESTNET, I20190917A19.457.953.763.764.194.20
ENVAEnova Intern20190917A30.6412.093.244.618.857.48
ENZEnzo Biochem20190917A71.8443.1421.5217.1721.6225.97
ENZLiShares Trus20190917ETF21.6212.768.2610.394.502.38
EOGEOG Resource20190917A7.589.601.531.338.088.27
EOLSEvolus, Inc.20190917A41.0725.2816.1317.649.157.64
EPAMEPAM SYSTEMS20190917A17.136.131.992.213.783.59
EPAYBottomline T20190917A23.5229.264.144.0425.1225.23
EPCEdgewell Per20190917A13.476.041.071.684.974.37
EPDEnterprise P20190917A3.533.810.480.733.333.08
EPHEiShares MSCI20190917ETF8.625.384.194.641.190.74
EPIWisdomTree I20190917ETF4.393.932.552.341.381.59
EPIXESSA Pharma20190917A454.98209.11172.22193.2536.8915.86
EPMEvolution Pe20190917A46.9435.9324.8913.3811.0422.55
EPOLiShares MSCI20190917ETF5.244.842.652.782.192.06
EPPiShares MSCI20190917ETF2.222.030.640.551.381.48
EPREPR Properti20190917A8.193.752.261.971.491.78
EPRFInnovator S&20190917ETF34.5329.7328.4326.431.313.30
EPRTEssential Pr20190917A9.7613.258.309.894.953.37
EPSWisdomTree U20190917ETF6.6013.3210.3610.572.962.75
EPSNEpsilon Ener20190917A525.59509.26521.26509.26-12.000.00
EPUiShares MSCI20190917ETF20.3210.819.059.461.761.35
EPVProShares Ul20190917ETF70.6249.9247.1147.122.812.80
EPZMEpizyme, Inc20190917A37.0023.009.0710.4113.9412.59
EQEquillium, I20190917A532.74393.25236.25237.35156.99155.90
EQALInvesco Russ20190917ETF6.4110.4210.4111.460.00-1.04
EQBKEquity Bancs20190917A55.4817.897.728.3210.169.57
EQCEquity Commo20190917A8.423.990.961.023.032.97
EQHEquitable Ho20190917A5.373.862.892.780.971.07
EQIXEquinix, Inc20190917A11.825.612.422.563.113.05
EQLALPS Equal S20190917ETF8.743.402.863.610.54-0.20
EQMEQM Midstrea20190917A19.387.112.743.104.374.01
EQREquity Resid20190917A3.402.931.201.881.651.04
EQRRProShares Eq20190917ETF12.318.48-2.743.7911.234.70
EQSEquus Total20190917A465.89470.61470.61470.610.000.00
EQTEQT CORP20190917A9.109.423.515.395.914.04
EQWLInvesco S&P20190917ETF14.0631.0330.4130.490.620.54
EQXEquinox Gold20190917A93.1793.9357.9460.1536.0033.79
ERAERA GROUP IN20190917A88.8451.4032.7334.7418.6716.66
ERFEnerplus Cor20190917A12.6212.151.031.7911.1210.37
ERIEldorado Res20190917A11.3310.166.866.733.313.44
ERIEErie Indemni20190917A34.0510.983.985.346.915.55
ERIIEnergy Recov20190917A27.3015.852.134.4313.7211.42
ERMEquityCompas20190917ETF31.15103.94103.94103.940.000.00
EROSEROS INTERNA20190917A42.2335.0812.4412.3522.6422.72
ERSXERShares Non20190917ETF58.92
ERUSiShares MSCI20190917ETF4.903.170.570.782.602.39
ERXDirexion Dai20190917ETF5.848.501.973.616.544.91
ERYDirexion Dai20190917ETF6.345.29-0.750.776.044.53
ESEversource E20190917A3.181.74-0.24-0.781.321.24
ESBKElmira Savin20190917A124.8048.6739.2442.689.436.00
ESCAEscalade Inc20190917A169.5075.2052.6953.6822.5221.52
ESEESCO Technol20190917A36.5517.859.1610.308.697.54
ESEAEuroseas Ltd20190917A158.45213.29135.05120.9178.2392.38
ESGFlexShares T20190917ETF7.086.045.896.100.15-0.05
ESGDiShares Trus20190917ETF5.613.193.262.84-0.070.35
ESGEiShares, Inc20190917ETF15.679.8610.138.96-0.270.91
ESGGFlexShares S20190917ETF23.0816.8317.2116.83-0.380.00
ESGNColumbia Sus20190917ETF99.6541.2433.3533.357.907.90
ESGREnstar Group20190917A29.7616.049.9110.026.136.02
ESGSColumbia Sus20190917ETF45.080.00
ESGUiShares Trus20190917ETF6.021.584.561.57-2.980.00
ESGVVanguard ESG20190917ETF8.0613.258.3912.874.860.39
ESIElement Solu20190917A9.8220.6912.3513.308.357.40
ESLTElbit System20190917A35.5927.5426.9326.990.620.55
ESMLiShares ESG20190917ETF18.9912.0411.1911.190.850.85
ESNTEssent Group20190917A8.595.372.443.452.931.91
ESPEspey Mfg. &20190917A266.67161.17204.41147.20-43.2413.97
ESPOVanEck Vecto20190917ETF22.856.3617.3017.30-10.94-10.94
ESPREsperion The20190917A33.1915.947.448.148.497.80
ESQEsquire Fina20190917A340.24261.46175.33175.6186.1485.85
ESRTEMPIRE STATE20190917A7.8916.7712.1812.214.594.58
ESSEssex Proper20190917A9.625.262.702.742.562.51
ESSAESSA Bancorp20190917A183.2068.8459.0760.649.768.20
ESTAEstablishmen20190917A133.1154.4731.8936.0322.5818.44
ESTCElastic N.V.20190917A15.2410.569.097.821.472.74
ESTEEarthstone E20190917A65.9544.1213.5318.0230.5926.11
ESXBCommunity Ba20190917A249.0694.9065.8365.6029.0829.30
ETEnergy Trans20190917A7.497.534.274.043.263.49
ETFCE*Trade Fina20190917A3.036.152.294.423.861.73
ETHEthan Allen20190917A14.987.371.912.225.465.15
ETHOETF Managers20190917ETF18.6139.7338.9339.430.800.30
ETMEntercom Com20190917A27.4322.5613.1715.809.396.77
ETNEaton Corpor20190917A3.224.851.645.493.21-0.63
ETONEton Pharmac20190917A186.2697.9456.2962.8941.6535.05
ETREntergy Corp20190917A5.182.901.311.391.591.51
ETRNEquitrans Mi20190917A9.758.60-0.430.259.048.36
ETSYEtsy, Inc.20190917A6.196.313.263.983.052.33
ETTXEntasis Ther20190917A872.00224.8263.4299.62161.40125.20
EUDGWisdomTree E20190917ETF59.3497.5797.5797.570.000.00
EUDVProShares MS20190917ETF12.3017.84-2.464.9720.3012.87
EUFNiShares MSCI20190917ETF5.715.211.270.783.944.43
EUMProShares Tr20190917ETF5.344.222.692.761.411.35
EUMFWisdomTree E20190917ETF89.0249.7956.8849.79-7.090.00
EUMViShares Edge20190917ETF15.3911.8311.8311.830.000.00
EURLDirexion Dai20190917ETF14.798.44-0.69-3.999.1312.43
EURNEURONAV NV20190917A12.8111.093.245.757.855.34
EURZXtrackers Eu20190917ETF133.3066.3266.3266.320.000.00
EUSAiShares MSCI20190917ETF4.572.541.631.720.910.82
EUSCWisdomTree E20190917ETF20.4915.3313.9713.971.351.35
EVEaton Vance20190917A6.184.961.321.843.653.13
EVAEnviva Partn20190917A50.1521.9312.5714.189.367.75
EVBGEverbridge,20190917A22.1618.8914.2315.374.663.51
EVBNEvans Bancor20190917A141.1975.5645.7958.9729.7716.59
EVCEntravision20190917A35.4431.9212.0012.1219.9619.81
EVEREverQuote, I20190917A44.2927.5316.6120.0810.927.44
EVFMEvofem Biosc20190917A217.1976.6851.4554.8225.2421.86
EVGNEVOGENE LTD.20190917A665.76524.15524.15524.150.000.00
EVHEvolent Heal20190917A22.5219.508.988.3810.5311.12
EVIEVI Industri20190917A179.5698.3681.2284.2817.1314.07
EVKEver-Glory I20190917A1746.29296.49296.49296.490.000.00
EVLOEvelo Biosci20190917A244.86141.87106.88108.6234.9933.25
EVOKEvoke Pharma20190917A113.35115.6761.1287.9354.5527.74
EVOLEvolving Sys20190917A328.57138.24-22.02-22.02160.26160.26
EVOPEVO Payments20190917A26.8410.371.912.728.467.65
EVREvercore Inc20190917A10.355.152.642.842.512.31
EVRGEvergy, Inc.20190917A2.861.900.080.391.821.51
EVRIEveri Holdin20190917A19.8313.071.541.4611.5311.61
EVSIEnvision Sol20190917A345.28129.7315.0114.97114.72114.76
EVTCEVERTEC, INC20190917A16.006.021.802.354.223.67
EVXVanEck Vecto20190917ETF20.2317.7719.2421.75-1.46-3.98
EWAiShares MSCI20190917ETF4.453.651.742.101.911.54
EWBCEast-West Ba20190917A12.378.651.773.096.885.55
EWCiShares MSCI20190917ETF3.452.571.081.201.491.37
EWCOInvesco Exch20190917ETF17.9710.9610.2510.220.710.74
EWDiShares MSCI20190917ETF3.372.700.340.742.361.96
EWGiShares MSCI20190917ETF3.673.211.611.661.601.55
EWGSiShares MSCI20190917ETF17.7420.6820.6820.680.000.00
EWHiShares MSCI20190917ETF4.213.371.731.761.641.61
EWIiShares MSCI20190917ETF3.642.990.240.412.752.57
EWJiShares MSCI20190917ETF1.773.372.582.580.790.79
EWJEiShares MSCI20190917ETF13.46
EWJViShares MSCI20190917ETF15.3341.9241.9241.920.000.00
EWKiShares MSCI20190917ETF13.7810.852.48-0.418.3811.27
EWLiShares MSCI20190917ETF2.672.090.280.501.811.59
EWMiShares MSCI20190917ETF4.393.221.831.931.381.29
EWMCInvesco S&P20190917ETF12.692.642.572.570.070.07
EWNiShares MSCI20190917ETF3.412.911.912.101.000.80
EWOiShares MSCI20190917ETF19.6411.1910.7010.670.490.52
EWPiShares MSCI20190917ETF3.633.112.252.480.860.63
EWQiShares MSCI20190917ETF3.302.710.390.772.321.95
EWREInvesco S&P20190917ETF13.497.973.825.584.162.39
EWSiShares MSCI20190917ETF4.293.781.291.732.492.05
EWSCInvesco S&P20190917ETF16.197.418.656.81-1.240.61
EWTiShares MSCI20190917ETF2.742.050.590.711.461.35
EWUiShares MSCI20190917ETF3.172.591.101.251.491.34
EWUSiShares MSCI20190917ETF70.5951.2351.2351.230.000.00
EWVProShares Tr20190917ETF19.3415.3815.8115.67-0.44-0.30
EWWiShares MSCI20190917ETF2.492.000.100.251.901.75
EWXSPDR S&P Eme20190917ETF13.494.602.954.251.660.35
EWYiShares MSCI20190917ETF1.761.920.780.901.141.01
EWZiShares MSCI20190917ETF2.353.842.522.471.331.40
EWZSiShares MSCI20190917ETF32.9723.6723.6523.630.020.04
EXASExact Scienc20190917A12.257.001.512.205.494.80
EXCExelon Corpo20190917A2.252.711.660.331.062.38
EXELExelixis Inc20190917A7.305.451.121.774.333.69
EXFOEXFO INC.20190917A157.3073.5363.0264.5510.518.98
EXIiShares Glob20190917ETF12.947.144.666.032.481.11
EXKEndeavour Si20190917A40.5232.6815.7116.0516.9716.64
EXLSExlService H20190917A36.2113.257.598.135.665.12
EXPEagle Materi20190917A16.0010.253.704.946.555.31
EXPDExpeditors I20190917A6.986.091.503.114.592.97
EXPIeXp World Ho20190917A71.2547.9235.9035.5712.0112.35
EXPOExponent Inc20190917A19.817.703.023.884.673.82
EXPRExpress, Inc20190917A33.5426.468.389.5318.0916.92
EXRExtra Space20190917A5.453.040.791.002.252.04
EXTNExterran Cor20190917A33.1029.933.284.8226.6425.10
EXTRExtreme Netw20190917A13.7531.881.102.2130.8029.69
EYENational Vis20190917A11.0312.595.446.637.155.96
EYEGEyegate Phar20190917A214.53241.6156.68165.68184.9475.93
EYENEyenovia, In20190917A229.06105.3982.0580.0523.3425.35
EYESSecond Sight20190917A112.74121.6159.6370.5061.9851.11
EYLDCambria Emer20190917ETF107.2916.90-9.92-10.7526.8227.65
EYPTEyePoint Pha20190917A68.4454.2031.0131.6223.1922.58
EZAiShares MSCI20190917ETF5.585.131.902.063.233.07
EZJProShares Ul20190917ETF51.57
EZMWisdomTree U20190917ETF5.664.842.433.532.411.31
EZPWEzcorp Inc20190917A26.2520.459.119.3211.3311.13
EZUiShare MSCI20190917ETF2.565.474.995.030.480.44
FFord Motor C20190917A10.808.384.164.724.213.65
FAARFirst Trust20190917ETF40.8814.1612.1412.772.021.39
FABFirst Trust20190917ETF14.196.895.705.181.191.71
FADFirst Trust20190917ETF25.0218.6219.5119.67-0.89-1.05
FAFFirst Americ20190917A6.045.221.821.803.413.43
FALNiShares Fall20190917ETF26.8714.7413.6013.771.140.97
FAMIFarmmi, Inc.20190917A441.03458.01430.03428.5127.9829.50
FANFirst Trust20190917ETF13.799.689.949.94-0.26-0.26
FANGDiamondback20190917A11.387.501.362.096.155.41
FARMFarmer Bros20190917A37.0216.824.926.7511.9010.08
FAROFaro Technol20190917A57.1527.7615.6216.3912.1411.37
FASDirexion Dai20190917ETF8.264.221.420.692.803.53
FASTFastenal Co20190917A3.386.043.713.922.322.13
FATFAT Brands I20190917A762.63468.29342.78357.44125.51110.85
FATEFate Therape20190917A25.3315.585.468.0010.127.58
FAUSFirst Trust20190917ETF54.4141.7322.9732.3518.779.38
FAZDirexion Dai20190917ETF6.544.580.920.423.664.16
FBFacebook, In20190917A1.321.04-0.03-0.131.071.17
FBCFlagstar Ban20190917A14.3615.641.231.8614.4113.78
FBGXUBS AG FI En20190917ETN60.7431.6728.2624.573.427.11
FBHSFORTUNE BRAN20190917A6.7810.426.587.143.833.27
FBIOFortress Bio20190917A102.2166.8619.5121.9847.3544.88
FBIZFirst Busine20190917A106.8946.8033.5039.4513.307.35
FBKFB Financial20190917A52.9723.2716.3216.676.966.60
FBMFoundation B20190917A26.0611.103.566.187.544.93
FBMSFirst Bancsh20190917A31.0118.821.462.7517.3616.07
FBNCFirst Bancor20190917A30.3315.109.6010.075.515.04
FBNDFidelity Tot20190917ETF6.213.483.543.60-0.06-0.13
FBPFirst BanCor20190917A10.369.312.355.136.964.18
FBSSFauquier Ban20190917A404.4772.61-22.0641.8794.6730.74
FBTFirst Trust20190917ETF9.395.762.282.883.482.88
FBZFirst Trust20190917ETF38.2813.0913.0013.000.090.09
FCFranklin Cov20190917A78.0431.6323.0422.448.599.19
FCAFirst Trust20190917ETF102.6986.1355.1589.3330.98-3.21
FCALFirst Trust20190917ETF19.8514.7214.0013.960.720.76
FCANFirst Trust20190917ETF17.2416.2114.3615.681.860.53
FCAPFirst Capita20190917A226.68147.65124.63132.3123.0215.34
FCAUFIAT CHRYSLE20190917A7.306.771.971.184.805.59
FCBCFirst Commun20190917A54.9624.5812.3713.2812.2111.30
FCBPFirst Choice20190917A192.1994.1383.4485.5110.698.62
FCCOFirst Commun20190917A252.98120.77124.19122.02-3.43-1.25
FCCY1st Constitu20190917A333.23148.55114.57118.9133.9829.64
FCEFFirst Trust20190917ETF47.3334.3334.3432.63-0.011.69
FCELFuelCell Ene20190917A24.3548.8932.8845.4116.003.48
FCFFirst Common20190917A9.208.592.723.895.884.71
FCFSFirstCash, I20190917A33.5014.377.866.586.527.79
FCGFirst Trust20190917ETF8.527.910.47-0.467.458.38
FCNFTI Consulti20190917A16.7415.061.623.3313.4311.73
FCOMFidelity MSC20190917ETF6.484.703.724.370.980.33
FCORFidelity Cor20190917ETF9.653.822.472.841.350.99
FCPTFour Corners20190917A11.146.700.501.176.205.53
FCTRFirst Trust20190917ETF21.5915.7715.6015.620.170.16
FCVTFirst Trust20190917ETF26.1723.6126.2624.15-2.64-0.54
FCXFreeport-McM20190917A9.668.123.823.114.305.01
FDBCFidelity D &20190917A451.87231.71187.92194.0943.7837.61
FDDFirst Trust20190917ETF8.319.1410.838.88-1.680.26
FDEFFirst Defian20190917A28.2616.712.803.1313.9113.58
FDEMFidelity Tar20190917ETF25.17107.88111.91111.91-4.03-4.03
FDEVFidelity Tar20190917ETF6.28130.68130.68130.680.000.00
FDHYFidelity Hig20190917ETF13.836.526.406.480.130.05
FDISFidelity MSC20190917ETF6.039.377.013.642.365.72
FDIVFirst Trust20190917ETF17.647.257.617.25-0.360.00
FDLFirst Trust20190917ETF4.624.023.503.900.520.12
FDLOFidelity Low20190917ETF8.384.684.464.660.220.02
FDMFirst Trust20190917ETF20.955.351.211.694.143.66
FDMOFidelity Mom20190917ETF11.698.097.918.050.180.04
FDNFirst Trust20190917ETF4.112.781.821.910.960.87
FDNIFirst Trust20190917ETF113.7524.9824.9824.980.000.00
FDPFresh Del Mo20190917A18.187.605.043.992.563.61
FDRRFidelity Div20190917ETF10.797.096.046.691.050.40
FDSFactset Rese20190917A12.856.572.562.764.013.81
FDTFirst Trust20190917ETF9.939.389.299.430.09-0.04
FDTSFirst Trust20190917ETF159.3653.0710.9010.9042.1742.17
FDUSFidus Invest20190917A33.2716.9012.5312.694.374.21
FDVVFidelity Hig20190917ETF8.804.452.933.481.520.97
FDXFedEx Corpor20190917A4.903.411.431.681.991.74
FEFirstEnergy20190917A2.212.280.630.921.641.35
FEIMFrequency El20190917A276.97271.0247.4161.61223.61209.41
FELEFranklin Ele20190917A26.2912.154.464.847.697.32
FEMFirst Trust20190917ETF18.049.506.518.733.000.78
FEMBFirst Trust20190917ETF18.8914.5112.5312.831.981.68
FEMSFirst Trust20190917ETF55.4125.5723.8524.551.721.01
FENCFennec Pharm20190917A142.6590.1510.5427.2679.6162.89
FENYFidelity MSC20190917ETF6.3710.219.269.260.950.95
FEPFirst Trust20190917ETF7.264.672.814.311.860.35
FETFORUM ENERGY20190917A61.3243.4410.2815.0733.1528.36
FEUZFirst Trust20190917ETF94.5730.6330.6330.630.000.00
FEXFirst Trust20190917ETF3.332.340.320.322.022.02
FEYEFireEye, Inc20190917A7.5810.555.056.145.504.42
FEZSPDR EURO ST20190917ETF2.642.261.151.311.110.95
FFFuture Fuel20190917A35.8716.9610.289.266.677.69
FFBCFirst Financ20190917A11.846.792.022.314.774.48
FFBWFFBW, Inc. C20190917A101.9950.4051.3551.57-0.95-1.18
FFEUBarclays ETN20190917ETN100.2011.1211.1211.120.000.00
FFGFBL Financia20190917A92.6147.2330.5538.8616.688.37
FFHGFormula Foli20190917ETF38.1619.2516.9818.222.271.03
FFHLFuwei Films20190917A278.54133.51109.91111.6223.6021.89
FFICFlushing Fin20190917A35.1615.569.4810.416.685.75
FFINFirst Financ20190917A18.1613.412.162.5911.2510.82
FFIUUVA Unconstr20190917ETF46.1512.1412.1412.140.000.00
FFIVF5 Networks20190917A10.085.621.181.764.433.86
FFNWFirst Financ20190917A282.48155.8088.3288.5967.4767.20
FFRFirst Trust20190917ETF32.6923.7916.9420.176.853.61
FFSGFormulaFolio20190917ETF60.3218.4117.1718.101.240.31
FFTGFormulaFolio20190917ETF44.2924.3029.9023.83-5.600.47
FFTIFormulaFolio20190917ETF9.415.675.575.620.090.05
FFTYInnovator IB20190917ETF5.522.962.272.420.690.53
FFWMFirst Founda20190917A23.1912.293.494.918.807.37
FGFGL Holdings20190917A13.0411.412.613.498.817.93
FGBIFIRST GUARAN20190917A347.83202.07180.73188.9321.3413.14
FGDFirst Trust20190917ETF7.969.028.9011.500.12-2.48
FGENFibroGen, In20190917A16.7926.892.779.1624.1217.74
FGMFirst Trust20190917ETF20.273.411.823.411.600.00
FHBFirst Hawaii20190917A9.185.12-0.560.565.684.56
FHKFirst Trust20190917ETF189.13211.04211.04211.040.000.00
FHLCFidelity MSC20190917ETF4.868.268.498.23-0.240.02
FHNFirst Horizo20190917A6.308.413.464.544.953.88
FIFRANKS INTER20190917A21.8519.198.9310.5010.278.71
FIBKFirst Inters20190917A17.677.050.340.946.716.11
FIBRiShares Edge20190917ETF11.048.797.407.951.400.85
FICOFair Isaac C20190917A19.459.551.371.988.187.57
FIDFirst Trust20190917ETF34.2823.9518.3621.815.592.14
FIDIFidelity Int20190917ETF15.6949.5815.5815.2434.0134.34
FIDUFidelity MSC20190917ETF6.069.290.668.858.630.44
FIEEFI Enhanced20190917ETN105.5987.4190.4687.55-3.05-0.13
FIHDUBS AG FI En20190917ETN29.2613.7611.8711.951.891.81
FILLiShares MSCI20190917ETF43.4243.90-6.07-6.0849.9749.98
FINXGlobal X Fun20190917ETF27.6312.6811.1311.381.541.30
FISFidelity Nat20190917A3.623.311.231.132.082.17
FISIFinancial In20190917A56.1725.1111.3912.9513.7112.16
FISRSPDR SSGA Fi20190917ETF13.223.330.853.062.480.26
FISVFiserv Inc20190917A3.491.750.130.361.611.39
FITFitbit, Inc.20190917A27.2322.9715.2414.517.708.41
FITBFifth Third20190917A3.713.970.620.673.353.30
FITESPDR S&P Ken20190917ETF22.0311.8915.7811.89-3.890.00
FIVAFidelity Int20190917ETF65.8129.3325.1229.334.210.00
FIVEFive Below,20190917A12.1010.133.613.396.526.74
FIVGDefiance Nex20190917ETF9.3611.706.746.914.964.79
FIVNFIVE9, INC.20190917A16.0713.048.508.894.554.16
FIWFirst Trust20190917ETF11.445.924.494.631.421.29
FIXComfort Syst20190917A13.425.751.432.574.313.18
FIXDFirst Trust20190917ETF7.173.933.643.650.290.28
FIXXHomology Med20190917A67.9018.2611.7810.886.187.09
FIYYBarclays ETN20190917ETN42.9727.7124.4324.933.282.79
FIZZNational Bev20190917A21.2410.535.095.305.445.22
FJPFirst Trust20190917ETF60.1314.0012.4112.411.591.59
FKOFirst Trust20190917ETF131.6882.7982.7982.790.000.00
FKUFirst Trust20190917ETF48.2855.7030.2030.2025.5025.50
FLFoot Locker,20190917A7.454.610.931.713.692.90
FLAGFLAG-Forensi20190917ETF72.0763.0363.0363.030.000.00
FLATiPath US Tre20190917ETF76.21391.2793.8893.88297.39297.39
FLAXFranklin FTS20190917ETF35.3928.8024.0028.804.800.00
FLBLFranklin Lib20190917ETF28.113.963.963.960.000.00
FLBRFranklin FTS20190917ETF39.6231.6431.6431.640.000.00
FLCAFranklin FTS20190917ETF9.777.227.227.220.000.00
FLCHFranklin FTS20190917ETF43.6630.503.5830.5026.930.00
FLCOFranklin Lib20190917ETF25.1014.4714.4614.460.010.01
FLDMFluidigm Cor20190917A23.7115.838.248.077.597.76
FLDRFidelity Low20190917ETF3.121.702.062.06-0.36-0.35
FLEEFranklin FTS20190917ETF10.456.146.146.140.000.00
FLEHFranklin FTS20190917ETF37.94
FLEUBarclays ETN20190917ETN102.12
FLEXFlex Ltd. Or20190917A9.4913.4810.208.363.295.14
FLFRFranklin FTS20190917ETF13.250.00
FLGBFranklin FTS20190917ETF22.3917.6018.6117.60-1.010.00
FLGECredit Suiss20190917ETN50.3119.3413.3319.316.010.03
FLGRFranklin FTS20190917ETF11.104.712.352.352.362.36
FLGTFulgent Gene20190917A128.2773.5751.6855.0621.9018.52
FLHKFranklin FTS20190917ETF10.188.547.788.540.760.00
FLHYFranklin Lib20190917ETF27.4627.4226.3526.351.071.07
FLIAFranklin Lib20190917ETF33.727.787.787.780.000.00
FLICFirst of Lon20190917A40.4518.067.989.5410.088.52
FLINFranklin FTS20190917ETF53.2750.01-11.21-11.2161.2261.22
FLIRFlir Systems20190917A6.106.460.671.985.794.48
FLIYFranklin FTS20190917ETF14.621.831.831.830.000.00
FLJHFranklin FTS20190917ETF52.4039.1039.1039.100.000.00
FLJPFranklin FTS20190917ETF12.916.196.196.190.000.00
FLKRFranklin FTS20190917ETF123.1251.6051.6051.600.000.00
FLLFull House R20190917A206.67156.10101.82102.1554.2753.94
FLLAFranklin FTS20190917ETF35.3333.5033.5033.500.000.00
FLLVFranklin Lib20190917ETF7.376.406.306.400.100.00
FLMFirst Trust20190917ETF39.6232.4532.4532.450.000.00
FLMBFranklin Lib20190917ETF30.5117.5317.5317.530.000.00
FLMIFranklin Lib20190917ETF17.0015.6915.6915.690.000.00
FLMNFalcon Miner20190917A94.2570.6240.6045.7730.0324.86
FLMXFranklin FTS20190917ETF43.9317.0012.4612.464.544.54
FLNFirst Trust20190917ETF58.5140.8234.9835.245.845.58
FLNGFLEX LNG Ltd20190917A239.56177.33128.37128.3748.9748.97
FLNTFluent, Inc.20190917A55.4339.6423.7525.4915.8814.15
FLOFlowers Food20190917A4.7612.800.580.9812.2111.83
FLOTiShares Floa20190917ETF1.961.381.281.280.100.10
FLOWSPX FLOW, In20190917A24.158.415.026.193.392.22
FLQDFranklin Lib20190917ETF23.7518.1117.4417.440.670.67
FLQEFranklin Lib20190917ETF22.4518.7619.0018.76-0.250.00
FLQGFranklin Lib20190917ETF239.13
FLQHFranklin Lib20190917ETF28.4819.3019.2919.300.010.00
FLQLFranklin Lib20190917ETF8.086.706.586.560.120.14
FLQMFranklin Lib20190917ETF22.2621.8523.9523.95-2.10-2.10
FLQSFranklin Lib20190917ETF23.786.211.081.915.134.30
FLRFluor Corpor20190917A7.8911.000.727.0110.284.00
FLRNSPDR Bloombe20190917ETF3.344.964.794.790.170.17
FLRTPacific Glob20190917ETF96.5167.812.052.0565.7665.76
FLRUFranklin FTS20190917ETF60.757.907.907.900.000.00
FLSFlowserve Co20190917A8.155.061.611.533.453.53
FLSAFranklin FTS20190917ETF32.019.429.429.420.000.00
FLSWFranklin FTS20190917ETF16.92
FLTFleetCor Tec20190917A7.384.011.822.202.191.81
FLTBFidelity Lim20190917ETF8.682.922.922.920.000.00
FLTRVanEck Vecto20190917ETF4.692.562.452.450.120.12
FLTWFranklin FTS20190917ETF81.3758.9758.9758.970.000.00
FLWS1-800-FLOWER20190917A23.0131.387.598.1023.7923.28
FLXNFlexion Ther20190917A31.0830.085.1421.0624.939.02
FLXSFlexsteel In20190917A131.7665.9643.2245.2622.7320.70
FLZAFranklin FTS20190917ETF33.54
FMiShares MSCI20190917ETF28.4822.4924.7720.44-2.282.05
FMAOFarmers & Me20190917A295.15102.4396.4997.305.955.13
FMATFidelity MSC20190917ETF8.475.725.134.880.590.84
FMBFirst Trust20190917ETF8.084.343.944.150.400.19
FMBHFirst Mid Ba20190917A19.859.806.146.383.673.44
FMBIFirst Midwes20190917A9.1115.831.030.8314.7915.00
FMCFMC Corporat20190917A5.929.82-1.34-1.0211.1610.84
FMCIForum Merger20190917A39.53
FMFFirst Trust20190917ETF90.5254.9854.9854.980.000.00
FMHIFirst Trust20190917ETF38.2714.9214.9214.920.000.00
FMKFirst Trust20190917ETF14.3625.2539.0539.05-13.79-13.79
FMNBFarmers Nati20190917A78.9436.5022.9723.1713.5313.33
FNFabrinet20190917A18.0410.575.746.604.833.97
FNBF.N.B. Corp20190917A8.9618.561.790.7416.7817.83
FNCLFidelity MSC20190917ETF2.964.900.641.424.263.48
FNDFloor & Deco20190917A8.0714.570.270.6414.3013.93
FNDASchwab Funda20190917ETF5.199.80-2.12-3.3211.9213.12
FNDBSchwab Funda20190917ETF8.0354.204.2453.8549.960.35
FNDCSchwab Funda20190917ETF9.204.101.581.722.522.38
FNDESchwab Funda20190917ETF5.204.453.092.411.362.04
FNDFSchwab Funda20190917ETF4.803.443.993.86-0.55-0.42
FNDXSchwab Funda20190917ETF3.8131.083.053.1828.0227.90
FNFFidelity Nat20190917A3.902.910.310.612.602.30
FNGDMicroSectors20190917ETN14.648.552.361.386.207.18
FNGOMicroSectors20190917ETN14.14
FNGUMicroSectors20190917ETN10.146.854.825.022.031.83
FNGZMicroSectors20190917ETN14.246.922.372.374.554.55
FNHCFedNat Holdi20190917A76.3943.7724.7426.1019.0317.66
FNIFirst Trust20190917ETF10.366.386.117.180.27-0.79
FNJNFinjan Holdi20190917A96.5868.2353.2653.8614.9714.36
FNKFirst Trust20190917ETF21.139.899.6917.000.20-7.11
FNKOFunko, Inc.20190917A10.7010.23-0.722.3110.977.93
FNLCFirst Bancor20190917A140.0969.0555.3658.1013.6910.95
FNVFranco-Nevad20190917A5.763.990.450.703.533.28
FNWBFirst Northw20190917A55.0023.4412.7417.3210.706.12
FNXFirst Trust20190917ETF6.224.373.303.461.080.91
FNYFirst Trust20190917ETF11.287.093.065.614.031.48
FOCSFocus Financ20190917A34.4620.569.4516.0311.114.53
FOEFerro Corpor20190917A14.0011.292.052.359.258.95
FOLDAmicus Thera20190917A12.2712.442.893.029.559.43
FONRFonar Corpor20190917A116.3747.9330.8135.4817.1012.43
FORForestar Gro20190917A101.3649.9241.1241.488.808.44
FORDForward Indu20190917A195.27757.39815.37552.87-57.98204.52
FORKFuling Globa20190917A396.30221.18220.51228.160.67-6.98
FORMFormFactor I20190917A15.087.430.170.037.267.40
FORRForrester Re20190917A48.0124.159.279.8814.8814.28
FOSLFossil Group20190917A12.749.852.502.847.357.01
FOVLiShares Focu20190917ETF16.21
FOXFox Corporat20190917A3.513.000.000.042.842.95
FOXAFox Corporat20190917A3.3410.889.8510.630.860.27
FOXFFox Factory20190917A27.7111.636.856.784.784.86
FPAFirst Trust20190917ETF125.4029.1229.1229.120.000.00
FPACFar Point Ac20190917A26.8044.7828.2242.3915.912.39
FPAYFlexShopper,20190917A133.8485.6131.9733.2853.7552.44
FPEFirst Trust20190917ETF5.125.682.705.242.980.43
FPEIFirst Trust20190917ETF19.4812.2812.2212.050.050.23
FPHFive Point H20190917A69.3938.6930.7627.827.9310.87
FPIFarmland Par20190917A29.0819.1010.2510.698.858.41
FPRXFive Prime T20190917A39.4524.9956.8853.87-31.89-28.87
FPXFirst Trust20190917ETF4.763.813.703.480.110.33
FPXEFirst Trust20190917ETF17.12
FPXIFirst Trust20190917ETF87.9444.5840.2641.994.322.59
FQALFidelity Qua20190917ETF8.853.451.963.041.490.41
FRFirst Indust20190917A6.519.73-0.543.9410.285.79
FRAFFranklin Fin20190917A125.6471.0159.3359.3311.6811.68
FRAKVanEck Vecto20190917ETF31.4731.6332.0232.31-0.39-0.67
FRANFrancesca''s20190917A72.2350.2123.2333.9526.9816.26
FRBAFirst Bank20190917A112.1852.1444.5643.737.578.41
FRBKRepublic Fir20190917A38.5944.366.046.0438.3238.33
FRCFirst Republ20190917A4.492.481.671.880.810.60
FRDFriedman Ind20190917A384.15121.77115.83115.425.946.36
FRDMFreedom 10020190917ETF29.9122.7322.8722.87-0.14-0.14
FRELFidelity MSC20190917ETF5.0611.6810.7911.030.900.65
FRGIFiesta Resta20190917A20.2612.963.434.649.538.33
FRIFirst Trust20190917ETF6.363.81-0.12-1.423.935.23
FRLGLarge Cap Gr20190917ETN77.6435.5633.2835.352.270.21
FRMEFirst Mercha20190917A21.2621.682.432.3819.2619.30
FROFrontline Lt20190917A15.5213.795.264.988.568.87
FRPHFRP Holdings20190917A109.0124.2221.9121.862.302.36
FRPTFreshpet, In20190917A21.7110.373.743.966.636.41
FRTFederal Real20190917A5.882.900.831.502.071.40
FRTAForterra, In20190917A61.0624.9927.362.54-2.3722.45
FSBFranklin Fin20190917A30.9313.235.406.797.846.45
FSBCFSB Bancorp,20190917A139.92
FSBWFS Bancorp,20190917A197.5554.0846.5151.757.582.33
FSCTForeScout Te20190917A21.8110.863.784.187.086.68
FSEAFirst Seacoa20190917A173.29103.9597.5197.306.446.65
FSFGFirst Saving20190917A330.94316.53312.69314.153.842.37
FSIFlexible Sol20190917A139.75122.12114.49114.497.637.63
FSKFS KKR Capit20190917A17.3421.8617.0317.394.874.52
FSLRFirst Solar,20190917A10.437.71-1.03-0.258.747.97
FSLYFastly, Inc.20190917A29.9230.3511.2411.9319.1118.42
FSMFORTUNA Silv20190917A28.4125.4710.0111.1115.4114.32
FSMBFirst Trust20190917ETF25.2014.2914.2914.290.000.00
FSMDFidelity Sma20190917ETF15.1315.6415.2415.240.410.41
FSPFranklin Str20190917A18.6916.939.1410.237.796.70
FSSFederal Sign20190917A11.948.636.386.612.252.02
FSTAFidelity MSC20190917ETF5.057.016.977.030.03-0.03
FSTRFoster (Lb)20190917A88.9138.3922.9222.3815.4816.02
FSVFirstService20190917A37.8020.6012.1412.958.537.72
FSZFirst Trust20190917ETF34.1519.7936.1336.13-16.34-16.34
FTAFirst Trust20190917ETF4.694.452.413.022.041.43
FTACFinTech Acqu20190917A60.5645.6745.6745.670.000.00
FTAGFirst Trust20190917ETF31.30
FTAIFortress Tra20190917A18.9311.663.064.578.607.09
FTCFirst Trust20190917ETF5.923.223.203.180.020.05
FTCHFarfetch Lim20190917A13.007.181.312.375.864.80
FTCSFirst Trust20190917ETF3.223.313.482.54-0.170.77
FTDRfrontdoor, i20190917A27.5011.515.807.965.723.55
FTECFidelity MSC20190917ETF2.5512.41-2.31-1.4614.7313.95
FTEKFuel Tech, I20190917A190.08152.70205.71205.71-53.01-53.01
FTFTFuture FinTe20190917A243.83320.50244.38151.0876.12169.42
FTGCFirst Trust20190917ETF26.8425.2425.0425.020.200.22
FTHIFirst Trust20190917ETF35.8630.0329.7929.790.240.24
FTITechnipFMC p20190917A4.113.70-0.48-0.264.173.97
FTKFlotek Indus20190917A41.5635.5222.4519.2313.0716.29
FTLBFirst Trust20190917ETF31.1418.0618.6118.61-0.55-0.55
FTLSFirst Trust20190917ETF10.496.166.186.37-0.02-0.21
FTNTFortinet, In20190917A6.144.430.912.173.522.26
FTRFrontier Com20190917A88.9787.7146.0546.7441.6640.97
FTRIFirst Trust20190917ETF131.9653.9650.4650.463.503.50
FTSFortis Inc.20190917A2.494.492.672.551.831.94
FTSDFranklin Lib20190917ETF5.795.324.425.120.900.20
FTSIFTS Internat20190917A52.1131.487.299.4624.1922.02
FTSLFirst Trust20190917ETF4.225.820.300.305.525.52
FTSMFirst Trust20190917ETF1.711.431.421.420.010.01
FTVFortive Corp20190917A4.193.320.750.362.582.97
FTXDFirst Trust20190917ETF33.2013.8010.7411.033.062.77
FTXGFirst Trust20190917ETF18.166.296.296.290.000.00
FTXHFirst Trust20190917ETF56.653.2146.1946.19-42.98-42.98
FTXLFirst Trust20190917ETF57.1223.17-16.00-14.9639.1838.14
FTXNFirst Trust20190917ETF51.1436.8716.2732.8220.604.05
FTXOFirst Trust20190917ETF7.426.393.374.243.022.15
FTXRFirst Trust20190917ETF9.434.148.188.27-4.05-4.13
FUDE-TRACS UBS20190917ETN148.52182.04182.04182.040.000.00
FUEAB Svensk Ek20190917ETN1576.07
FULH.B. Fuller20190917A15.886.104.123.911.982.19
FULCFulcrum Ther20190917A447.63222.09137.97137.5384.1284.57
FULTFulton Finan20190917A6.645.844.224.131.621.70
FUMBFirst Trust20190917ETF20.69
FUNCedar Fair,20190917A17.9317.5922.6422.25-5.05-4.66
FUNDSprott Focus20190917A68.4945.6839.0239.026.666.66
FUSBFirst US Ban20190917A82.49110.1997.37110.7012.81-0.51
FUTProShares Ma20190917ETF43.9978.4563.2463.2415.2115.21
FUTYFidelity MSC20190917ETF5.197.593.625.713.971.88
FUVArcimoto, In20190917A135.8484.8747.6867.4237.1917.45
FVFirst Trust20190917ETF12.005.785.355.500.440.28
FVALFidelity Val20190917ETF14.046.984.093.832.893.16
FVCFirst Trust20190917ETF15.9812.5912.4812.500.110.09
FVCBFVCBankcorp,20190917A114.5544.5038.3939.486.105.02
FVDFirst Trust20190917ETF3.061.710.600.611.121.10
FVEFive Star Se20190917A431.40225.86177.77192.6748.0933.18
FVLFirst TrustV20190917ETF13.736.275.826.100.440.17
FVRRFiverr Inter20190917A65.43103.4122.3326.7581.0776.66
FWDBAdvisorShare20190917ETF122.2015.4715.4715.470.000.00
FWONALiberty Medi20190917A22.5210.495.717.064.783.43
FWONKLiberty Medi20190917A13.736.022.843.083.172.94
FWRDForward Air20190917A21.534.581.611.992.972.60
FXDFirst Trust20190917ETF5.684.173.303.570.870.60
FXGFirst Trust20190917ETF6.394.862.902.521.962.34
FXHFirst Trust20190917ETF6.954.684.414.030.270.65
FXIiShares Chin20190917ETF2.432.371.081.171.291.21
FXLFirst Trust20190917ETF5.904.294.774.07-0.470.22
FXNFirst Trust20190917ETF16.4612.964.587.038.385.93
FXNCFIRST NATL C20190917A862.10199.44199.43199.430.010.01
FXOFirst Trust20190917ETF4.592.682.502.430.180.25
FXPProShares Ul20190917ETF3.162.91-0.20-1.063.113.97
FXRFirst Trust20190917ETF6.943.002.772.770.220.23
FXUFirst Trust20190917ETF4.704.973.273.161.701.80
FXZFirst Trust20190917ETF7.918.738.407.410.331.32
FYCFirst Trust20190917ETF7.097.566.527.521.040.04
FYLDCambria Fore20190917ETF71.87132.46132.46132.460.000.00
FYTFirst Trust20190917ETF18.688.764.913.243.855.52
FYXFirst Trust20190917ETF6.987.525.185.472.342.05
GGENPACT LIMI20190917A5.132.330.800.901.531.43
GAACambria Glob20190917ETF25.4422.1022.1022.100.000.00
GABCGerman Ameri20190917A47.2033.9512.2312.4721.7221.49
GAIAGaia, Inc. C20190917A45.4837.62-2.300.2539.9537.40
GAINGladstone In20190917A17.8312.726.846.845.885.88
GALSPDR SSgA Gl20190917ETF27.6412.6710.1410.142.532.53
GALTGalectin The20190917A39.0847.2634.9135.1212.3612.15
GAMRETFMG Video20190917ETF74.1434.4734.4634.460.010.02
GARSGarrison Cap20190917A34.2135.7012.4613.0023.2422.70
GASSStealthGas,20190917A128.23111.02109.64107.041.383.97
GATXGATX Corpora20190917A21.789.892.732.797.177.10
GAZiPath Series20190917ETN32.4914.6814.6814.680.000.00
GBCIGlacier Banc20190917A13.0511.271.571.689.709.59
GBDCGolub Capita20190917A12.8210.644.885.725.754.92
GBFiShares Gove20190917ETF14.607.137.137.13-0.010.00
GBILGoldman Sach20190917ETF1.000.780.780.780.000.00
GBLGAMCO Invest20190917A106.5378.0538.3146.7339.7431.33
GBLIGlobal Indem20190917A323.0596.8390.4286.516.4110.32
GBRNew Concept20190917A136.04136.5687.6092.8049.2843.80
GBTGlobal Blood20190917A28.4617.165.966.4111.1910.75
GBUYGoldman Sach20190917ETF14.9814.7825.4130.73-10.64-15.95
GBXThe Greenbri20190917A20.328.533.204.235.334.29
GCAPGain Capital20190917A54.2231.7111.5116.3920.2015.32
GCBCGreene Count20190917A139.0655.2055.2455.24-0.05-0.05
GCEClaymore/Rob20190917ETN2213.40981.51981.51981.510.000.00
GCIGannett Co.,20190917A9.798.932.633.006.305.94
GCOGenesco Inc.20190917A24.1611.841.491.9010.359.94
GCOWPacer Global20190917ETF16.3510.465.793.014.677.45
GCPGCP Applied20190917A11.407.112.723.254.413.88
GDGeneral Dyna20190917A4.242.604.492.46-1.890.14
GDATGoldman Sach20190917ETF13.9310.673.4710.597.190.07
GDDYGoDaddy Inc20190917A5.176.331.742.084.594.25
GDENGolden Enter20190917A39.8022.956.357.2216.6015.73
GDNAGoldman Sach20190917ETF15.6111.1616.7614.50-5.60-3.34
GDOTGreen Dot Co20190917A16.8916.5616.5616.120.000.44
GDPGoodrich Pet20190917A186.8861.7770.4353.86-8.677.90
GDXVanEck Vecto20190917ETF3.573.561.071.432.492.13
GDXJVanEck Vecto20190917ETF2.632.38-0.020.312.402.06
GEGeneral Elec20190917A10.728.312.953.595.364.72
GECGreat Elm Ca20190917A381.28205.80206.19205.70-0.380.10
GECCGreat Elm Ca20190917A52.6737.1531.9033.735.243.42
GEFGreif, Inc.20190917A22.3110.072.564.027.506.05
GEFBGreif, Inc.20190917A154.4168.6657.2660.2611.398.40
GELGenesis Ener20190917A13.977.232.983.724.253.50
GEMGoldman Sach20190917ETF18.0010.3010.8210.91-0.52-0.61
GENGenesis Heal20190917A133.27114.2089.5491.0624.6723.15
GENCGencor Indus20190917A396.05186.55152.32152.3234.2334.23
GENYPrincipal Mi20190917ETF18.62111.04107.90107.973.143.07
GEOThe GEO Grou20190917A12.057.883.233.614.654.27
GEOSGeospace Tec20190917A71.3055.9116.5315.8739.3940.04
GERNGeron Corp20190917A66.4757.2932.4534.7524.8422.54
GESGuess?, Inc.20190917A8.626.311.432.204.884.11
GEVOGevo, Inc.20190917A67.9355.2055.0849.400.115.79
GFEDGuaranty Fed20190917A353.77102.58107.66107.66-5.08-5.08
GFFGriffon Corp20190917A18.6210.511.453.269.067.25
GFINGoldman Sach20190917ETF15.2036.7235.4348.581.30-11.86
GFNGeneral Fina20190917A136.2364.274.3349.0759.9315.20
GGGGraco Inc20190917A6.473.881.461.402.422.49
GHGuardant Hea20190917A23.2813.998.028.935.975.07
GHCGRAHAM HOLDI20190917A29.4622.0617.5119.155.393.14
GHLGreenhill &20190917A25.3315.676.866.858.828.82
GHMGraham Corpo20190917A99.7753.8846.5246.757.357.13
GHSIGuardion Hea20190917A73.3183.7652.6264.1731.1819.59
GHYBGoldman Sach20190917ETF15.6712.0612.0612.060.000.00
GHYGiShares US &20190917ETF15.0415.6610.1410.115.535.55
GIBCGI Inc.20190917A5.224.841.841.433.003.41
GIFIGulf Island20190917A66.1155.6336.8541.3318.7814.30
GIGBGoldman Sach20190917ETF8.314.224.284.22-0.060.00
GIGESoFi Gig Eco20190917ETF54.5622.1622.5722.16-0.410.00
GIGMGigaMedia Lt20190917A139.54121.28120.11120.111.171.17
GIISPDR S&P Glo20190917ETF12.685.954.564.421.391.54
GIIIG-Iii Appare20190917A18.3614.825.376.699.468.14
GILGildan Activ20190917A4.402.890.830.972.071.92
GILDGilead Scien20190917A1.982.330.600.481.741.86
GILTGilat Satell20190917A60.2130.3212.8023.2217.527.11
GISGeneral Mill20190917A2.452.360.231.162.131.21
GIXGigCapital2,20190917A28.6425.5125.5125.510.000.00
GKOSGlaukos Corp20190917A18.168.302.734.055.574.25
GLGlobe Life I20190917A6.242.700.891.151.811.55
GLADGladstone Ca20190917A15.8614.028.847.705.186.33
GLBSGlobus Marit20190917A102.2464.1854.4656.169.728.02
GLBYWisdomTree Y20190917ETF47.7038.4938.4938.490.000.00
GLBZGlen Burnie20190917A79.1047.5747.5747.570.000.00
GLDDGreat Lakes20190917A21.3119.658.0814.1611.575.49
GLDICredit Suiss20190917ETF42.8336.1935.7435.680.450.51
GLGTD Holdings,20190917A461.58320.65153.43185.32167.22135.33
GLMDGalmed Pharm20190917A143.0773.2953.4754.2719.8219.03
GLNGGolar LNG Lt20190917A16.2725.992.854.0223.1521.97
GLOBGLOBANT S.A.20190917A23.229.382.513.626.885.76
GLOGGASLOG LTD20190917A18.4327.9216.8319.0311.098.88
GLOPGASLOG PARTN20190917A25.6715.805.607.7510.218.06
GLPGlobal Partn20190917A47.3428.8212.0411.8516.7816.97
GLPIGaming and L20190917A5.568.340.06-0.168.288.50
GLREGreenlight C20190917A30.7612.287.606.804.695.48
GLTGlatfelter20190917A30.3231.5512.4425.3019.106.24
GLUUGlu Mobile I20190917A19.2115.636.128.979.516.66
GLWCorning Inco20190917A3.726.05-4.14-0.1210.216.18
GLYCGlycoMimetic20190917A47.9640.4911.7114.0128.7826.47
GMGeneral Moto20190917A2.754.172.642.881.541.29
GMANGoldman Sach20190917ETF14.817.1423.6910.45-16.56-3.31
GMDAGamida Cell20190917A306.77211.42184.59187.2726.8324.15
GMEGameStop Cor20190917A23.6417.526.898.5910.628.93
GMEDGLOBUS MEDIC20190917A11.994.961.181.553.783.41
GMFSPDR S&P Eme20190917ETF34.7722.2821.5820.760.701.53
GMHIGores Metrop20190917A148.88
GMLPGolar LNG Pa20190917A30.9228.1611.8312.5316.3315.63
GMOGeneral Moly20190917A257.27160.4385.4984.3774.9476.06
GMOMCambria Glob20190917ETF14.029.789.158.890.630.89
GMREGlobal Medic20190917A20.6713.904.968.818.945.09
GMSGMS Inc.20190917A12.156.12-0.010.386.135.74
GNAFMicroSectors20190917ETN8.794.155.546.92-1.38-2.77
GNCGNC Holdings20190917A40.1536.99-8.47-9.2845.4746.27
GNCAGenocea Bios20190917A72.1844.9033.2331.7111.6713.19
GNEGENIE ENERGY20190917A34.6224.554.873.5719.6820.98
GNKGENCO SHIPPI20190917A33.7922.407.199.4715.2112.93
GNLGlobal Net L20190917A9.61116.37118.52115.55-2.140.82
GNLNGreenlane Ho20190917A62.2452.7133.6046.6919.116.03
GNMAiShares GNMA20190917ETF14.8113.7113.7113.710.000.00
GNMKGenMark Diag20190917A43.8336.318.618.9227.7127.41
GNOMGlobal X Gen20190917ETF17.1523.5424.4824.48-0.93-0.93
GNPXGenprex, Inc20190917A449.38253.37221.59234.3331.7719.03
GNRSPDR S&P Glo20190917ETF14.498.728.918.90-0.19-0.18
GNRCGENERAC HOLD20190917A15.5210.165.246.724.923.44
GNTXGentex Corp20190917A4.579.650.620.929.038.78
GNTYGuaranty Ban20190917A126.6034.37-31.08-22.7465.4657.12
GNUSGenius Brand20190917A336.21236.20175.56204.1160.6432.08
GNWGenworth Fin20190917A22.5817.8112.8513.154.954.66
GOGrocery Outl20190917A43.4620.439.3410.9111.099.52
GOATVanEck Vecto20190917ETF51.725.235.235.230.000.00
GOAUUS Global GO20190917ETF52.8247.2641.6341.615.635.65
GOEXGlobal X Gol20190917ETF105.0651.6741.5049.6710.172.00
GOGLGolden Ocean20190917A19.3915.8710.4610.255.415.61
GOGOGogo Inc.20190917A16.5755.1345.6745.979.599.29
GOLDBarrick Gold20190917A5.594.931.181.963.742.97
GOLFAcushnet Hol20190917A24.6510.902.093.478.817.43
GOODGladstone Co20190917A19.4321.734.9016.5516.835.18
GOOGAlphabet Inc20190917A5.422.800.881.011.911.79
GOOGLAlphabet Inc20190917A5.202.521.371.901.140.61
GOOSCanada Goose20190917A9.115.180.720.934.464.25
GOROGold Resourc20190917A28.0722.4011.1110.9111.2911.49
GOSSGossamer Bio20190917A65.4135.384.8314.4930.5520.89
GOVTiShares U.S.20190917ETF3.842.852.752.730.090.11
GPAQGordon Point20190917A36.2215.5915.5915.590.000.00
GPCGenuine Part20190917A6.763.700.700.933.002.77
GPIGroup 1 Auto20190917A36.5120.677.037.8313.6412.84
GPKGraphic Pack20190917A7.285.473.574.041.901.43
GPLGreat Panthe20190917A71.1363.0249.2855.3913.747.64
GPMTGranite Poin20190917A7.744.400.590.563.813.84
GPNGlobal Payme20190917A6.663.470.591.192.882.28
GPORGulfport Ene20190917A30.0329.553.644.6425.9324.91
GPREGreen Plains20190917A18.3830.413.123.7627.3026.66
GPRKGEOPARK LIMI20190917A28.4015.052.925.6412.149.41
GPROGoPro, Inc.20190917A22.4518.867.085.6511.7812.89
GPSThe Gap, Inc20190917A5.976.193.703.582.492.60
GPXGP Strategie20190917A143.1970.2554.5456.9415.7113.32
GQREFlexShares G20190917ETF7.846.625.736.080.890.54
GRAW.R. Grace &20190917A6.472.550.440.912.111.64
GRAFGraf Industr20190917A40.9539.5639.5639.560.000.00
GRBKGreen Brick20190917A42.3228.854.993.7423.8725.11
GRCThe Gorman-R20190917A56.4329.8120.0821.249.728.57
GREKGlobal X MSC20190917ETF11.247.492.562.874.934.62
GRESIQ ARB Globa20190917ETF13.398.4211.364.12-2.944.31
GRIDFirst Trust20190917ETF19.1011.8811.3611.880.530.00
GRIFGriffin Indu20190917A256.57170.15182.54182.53-12.39-12.38
GRINGrindrod Shi20190917A672.91175.4526.6426.64148.81148.81
GRMNGarmin Ltd20190917A3.413.620.961.302.662.32
GRNiPath Series20190917ETN562.56
GRNBVanEck Vecto20190917ETF24.9720.5520.5620.56-0.01-0.01
GRNQGreenpro Cap20190917A1358.051041.96713.84713.84328.12328.12
GROWUS Global In20190917A184.5980.3061.5761.5618.7218.74
GRPNGroupon, Inc20190917A34.3224.8013.6111.3711.1913.43
GRTSGritstone On20190917A126.4798.8233.8533.6564.9765.17
GRUAB Svensk Ek20190917ETN99.7663.6143.8958.5019.725.12
GRUBGRUBHUB INC.20190917A10.207.531.812.615.734.92
GSGoldman Sach20190917A3.383.100.491.172.601.93
GSATGlobalstar,20190917A93.73158.40101.95121.7356.4536.67
GSBGlobalSCAPE,20190917A62.9057.0828.9829.1428.1127.95
GSBCGreat Southe20190917A63.1424.8718.7819.456.095.42
GSCGS Connect S20190917ETN79.95
GSEUGoldman Sach20190917ETF50.8135.8934.1535.891.740.00
GSEWGoldman Sach20190917ETF11.616.164.414.431.761.73
GSHDGoosehead In20190917A67.4924.4112.7815.5211.628.89
GSIEGoldman Sach20190917ETF20.9710.7810.8810.96-0.10-0.18
GSITGSI Technolo20190917A51.1726.6915.7415.5910.9511.10
GSJYGoldman Sach20190917ETF37.0020.0810.0310.0310.0610.06
GSKYGreenSky, In20190917A28.0720.068.5610.9211.509.14
GSLGlobal Ship20190917A296.53183.47183.47183.470.000.00
GSLCGoldman Sach20190917ETF2.812.191.891.790.300.41
GSMFerroglobe P20190917A106.95140.6366.5766.6474.0773.99
GSPBarclays Ban20190917ETN25.1956.7527.1127.0629.6329.68
GSSGolden Star20190917A33.5629.1210.6917.0118.4312.11
GSSCGS ActiveBet20190917ETF21.8815.6515.4315.650.230.00
GSSTGoldman Sach20190917ETF3.605.314.404.400.920.92
GSUMGridsum Hold20190917A323.092512.21581.01581.061931.201931.15
GSVGold Standar20190917A77.9966.3866.7567.21-0.37-0.83
GSYInvesco Ultr20190917ETF1.981.581.581.580.000.00
GTGoodyear Tir20190917A8.0413.882.038.2911.855.61
GTEGran Tierra20190917A66.3258.1724.5126.3233.6731.84
GTESGates Indust20190917A18.1911.37-0.291.8211.669.55
GTHXG1 Therapeut20190917A46.5330.525.076.1725.4424.34
GTIMGood Times R20190917A151.74103.8988.4488.4415.4515.45
GTIPGoldman Sach20190917ETF6.343.414.103.39-0.690.02
GTLSChart Indust20190917A36.1915.747.912.727.8313.02
GTNGray Televis20190917A12.2024.761.763.3123.0921.53
GTNAGray Televis20190917A614.05357.99404.32404.32-46.33-46.33
GTOInvesco Tota20190917ETF30.1321.5220.8020.800.720.72
GTSTriple-S Man20190917A30.0019.038.0910.7010.948.32
GTTGTT Communic20190917A25.7216.872.444.7214.4312.15
GTXGarrett Moti20190917A25.6713.707.377.096.336.61
GTYGetty Realty20190917A14.088.713.423.875.294.84
GTYHGTY Technolo20190917A112.0566.8239.9539.8526.8726.97
GUDBSage ESG Int20190917ETF38.3334.0434.0434.040.000.00
GULFWisdomTree20190917ETF157.5994.8094.2994.620.510.18
GUNRFlexShares G20190917ETF5.223.943.392.430.611.53
GUREGulf Resourc20190917A185.28203.89198.79198.845.115.05
GURUGlobal X Gur20190917ETF8.986.604.254.552.352.05
GUSHDirexion Dai20190917ETF22.1120.1811.6310.408.559.78
GVGoldfield Co20190917A145.57138.4851.6753.4586.8185.03
GVAGranite Cons20190917A18.6414.403.974.5410.439.86
GVALCambria Glob20190917ETF15.5510.4710.1210.050.350.43
GVIiShares Inte20190917ETF6.334.113.653.930.460.18
GVIPGoldman Sach20190917ETF13.2819.674.0619.7115.61-0.04
GVPGSE Systems,20190917A605.96283.62260.29262.6223.3321.00
GWBGreat Wester20190917A14.337.663.624.334.043.36
GWGHGWG Holdings20190917A285.471018.30630.99631.11387.31387.19
GWRSGlobal Water20190917A106.4186.0062.4264.4323.5821.57
GWWW.W. Grainge20190917A8.854.830.760.864.073.97
GWXSPDR S&P Int20190917ETF9.765.714.734.610.971.10
GXCSPDR S&P Chi20190917ETF6.937.745.415.422.332.32
GXFGlobal X FTS20190917ETF99.4458.6652.7452.745.925.92
GXGGlobal X MSC20190917ETF41.0725.3611.3111.5314.0513.82
GXGXGX Acquisito20190917A449.24302.32302.32302.320.000.00
GYLDArrow Dow Jo20190917ETF40.6016.2016.2915.82-0.100.38
GYROGyrodyne, LL20190917A896.57756.08775.72923.65-19.64-167.57
HHyatt Hotels20190917A7.914.491.842.082.652.42
HAHawaiian Hol20190917A13.7919.97-3.29-1.3123.2721.29
HACKETFMG Prime20190917ETF17.4510.179.149.351.040.82
HAEHaemonetics20190917A12.416.321.551.824.774.50
HAFCHanmi Financ20190917A35.1328.0211.8810.9416.1417.08
HAILSPDR S&P Ken20190917ETF34.7711.6111.6111.610.000.00
HAINHain Celesti20190917A9.3213.241.301.6211.9411.61
HALHalliburton20190917A5.085.04-1.190.376.224.66
HALLHallmark Fin20190917A46.2021.689.9610.7711.7210.91
HALOHalozyme The20190917A11.828.712.944.775.773.96
HAPVanEck Vecto20190917ETF22.995.525.525.520.000.00
HARPHarpoon Ther20190917A235.77130.7472.3195.1258.4335.63
HASHasbro, Inc.20190917A7.046.705.205.221.501.48
HASIHANNON ARMST20190917A11.629.905.075.484.824.41
HAUDiShares Curr20190917ETF25.863.733.733.730.000.00
HAUZXtrackers In20190917ETF21.8612.6510.3110.342.352.32
HAWXiShares Curr20190917ETF31.7823.4722.9623.470.520.00
HAYNHaynes Inter20190917A59.8573.7348.0648.9525.6724.79
HBANHuntington B20190917A6.996.120.821.495.304.63
HBBHamilton Bea20190917A125.0161.7158.9060.842.810.87
HBCPHome Bancorp20190917A84.3565.0963.7363.991.361.10
HBIHanesbrands,20190917A6.9510.927.127.363.803.56
HBIOHarvard Bios20190917A85.1834.7012.4818.6922.2216.02
HBMHudbay Miner20190917A26.5125.228.128.9517.1016.27
HBMDHoward Banco20190917A186.56117.5097.45102.0420.0515.47
HBNCHorizon Banc20190917A32.0717.677.827.859.859.82
HBPHuttig Build20190917A534.66230.82238.88239.04-8.06-8.22
HCAHCA Healthca20190917A5.252.240.380.871.851.37
HCAPHarvest Capi20190917A75.4856.7527.0938.0629.6618.69
HCATHealth Catal20190917A69.4736.5218.4727.5018.059.02
HCCWarrior Met20190917A10.6510.35-0.732.2411.098.12
HCCHHL Acquisiti20190917A68.5373.3168.4168.414.904.90
HCCIHeritage-Cry20190917A85.1651.7619.9920.4331.7731.32
HCFTHunt Compani20190917A57.4363.9745.4147.3918.5516.58
HCHCHC2 Holdings20190917A72.7851.94-5.16-6.2857.1058.22
HCIHCI Group, I20190917A34.7416.988.1510.468.836.52
HCKTHackett Grou20190917A25.3524.823.903.7220.9221.09
HCRHi-Crush Inc20190917A51.5260.0560.2358.49-0.181.56
HCSGHealthcare S20190917A11.657.900.751.417.146.49
HDHome Depot,20190917A2.102.47-0.20-0.062.662.52
HDEFXtrackers MS20190917ETF14.001.581.190.820.390.75
HDGProShares He20190917ETF16.6412.7111.0311.031.681.68
HDGEAdvisorShare20190917ETF18.7012.387.507.504.884.88
HDMVFirst Trust20190917ETF13.968.918.838.860.080.06
HDSHD Supply Ho20190917A4.304.851.182.363.672.50
HDSNHudson Techn20190917A69.2791.2971.4672.5319.8318.77
HDViShares Core20190917ETF1.632.751.902.820.84-0.07
HEHawaiian Ele20190917A5.803.310.810.762.492.55
HEARTurtle Beach20190917A31.7024.396.467.0617.9317.33
HEBTHebron Techn20190917A170.3276.5149.4956.5527.2220.16
HECOStrategy Sha20190917ETF16.9913.4312.8413.280.590.15
HEDJWisdomTree E20190917ETF1.522.791.311.591.491.20
HEEMiShares Curr20190917ETF14.2326.1821.0723.625.122.57
HEESH&E Equipmen20190917A25.4411.18-0.241.9411.429.24
HEFAiShares Curr20190917ETF3.362.462.062.110.400.35
HEIHEICO Corpor20190917A10.895.011.401.843.613.17
HEIAHEICO CORP C20190917A17.717.382.162.185.225.20
HELEHelen Of Tro20190917A29.5514.817.578.047.246.77
HEPHolly Energy20190917A17.638.58-0.060.738.647.85
HEPAHepion Pharm20190917A133.10125.7972.5679.6053.2346.19
HERDPacer Cash C20190917ETF29.7017.5817.5817.580.000.00
HESHess Corpora20190917A7.897.074.345.802.731.27
HESMHess Midstre20190917A53.1221.5515.8117.285.744.26
HEWCiShares Curr20190917ETF24.5911.6811.6811.680.000.00
HEWGiShares Curr20190917ETF4.771.612.001.75-0.39-0.14
HEWIiShares Curr20190917ETF34.095.395.395.380.000.02
HEWJiShares Curr20190917ETF3.223.371.871.791.501.58
HEWLiShares Curr20190917ETF34.933.393.393.390.000.00
HEWUiShares Curr20190917ETF38.0113.5013.5013.500.000.00
HEWWiShares Curr20190917ETF18.5410.069.0614.141.00-4.08
HEWYiShares Curr20190917ETF52.0267.1067.1067.100.000.00
HEXOHEXO Corp.20190917A24.2222.459.6010.7212.8511.73
HEZUiShares Curr20190917ETF3.293.293.243.260.060.04
HFBLHome Federal20190917A209.81199.87199.87199.870.000.00
HFCHOLLYFRONTIE20190917A7.574.671.482.073.192.59
HFFGHF Foods Gro20190917A148.71112.4684.5494.0727.9218.39
HFWAHeritage Fin20190917A18.197.683.753.653.944.03
HFXEIQ 50 Percen20190917ETF1167.5113.1913.1913.190.000.00
HFXIIQ 50 Percen20190917ETF41.5933.7230.9433.722.780.00
HFXJIQ 50 Percen20190917ETF19.3034.4631.2531.253.223.22
HGSHChina HGS Re20190917A559.33409.94208.97208.97200.97200.97
HGVHilton Grand20190917A8.6310.061.518.038.552.09
HHCThe Howard H20190917A23.3410.253.994.116.266.14
HHSHarte-Hanks,20190917A281.1874.33140.52139.90-66.19-65.57
HHTHuitao Techn20190917A200.79108.8380.2184.0928.6124.74
HIHillenbrand,20190917A11.576.647.327.29-0.69-0.66
HIBBHibbett Spor20190917A21.3215.358.569.656.795.70
HIGThe Hartford20190917A3.074.320.951.163.383.17
HIHOHighway Hold20190917A253.86148.12166.49166.49-18.37-18.37
HIIHuntington I20190917A12.777.042.522.844.534.21
HILHill Interna20190917A94.1565.1334.2432.6030.8932.53
HIPSGraniteShare20190917ETF25.1011.2211.2211.220.000.00
HIWHighwoods Pr20190917A5.933.841.971.871.871.97
HJLIHancock Jaff20190917A201.38216.32123.46128.0092.8788.33
HJPXiShares Curr20190917ETF34.2135.5642.6639.11-7.10-3.55
HLHecla Mining20190917A51.3843.6622.4023.8821.2819.76
HLALWahed FTSE U20190917ETF8.0614.9211.2811.283.633.63
HLFHerbalife Nu20190917A10.7912.396.417.465.994.93
HLIHoulihan Lok20190917A10.085.052.252.612.802.44
HLITHarmonic Inc20190917A17.4723.406.636.8016.7716.60
HLNEHamilton Lan20190917A31.889.705.214.964.494.74
HLTHilton World20190917A4.272.510.951.221.561.29
HLXHelix Energy20190917A15.5016.626.026.1010.6010.52
HMGHMG / Courtl20190917A650.49426.70369.38369.3857.3257.32
HMHCHoughton Mif20190917A23.5517.186.677.0810.5010.10
HMLPHOEGH LNG PA20190917A29.0217.088.277.948.819.14
HMNHorace Mann20190917A21.347.083.163.963.913.11
HMNFHMN Financia20190917A603.20382.82393.95394.62-11.12-11.80
HMOPHartford Mun20190917ETF19.609.989.989.980.000.00
HMSTHomeStreet,20190917A26.3210.243.084.017.166.23
HMSYHMS Holdings20190917A13.1426.645.015.3221.6421.32
HMTVHemisphere M20190917A113.4955.6834.8141.0320.8714.65
HNDLStrategy Sha20190917ETF22.4820.1620.1420.160.030.00
HNGRHanger Inc.20190917A33.0214.685.446.379.248.32
HNIHNI Corporat20190917A17.437.092.913.464.183.63
HNNAHennessy Adv20190917A188.75101.1592.2397.918.923.23
HNRGHallador Ene20190917A93.6963.7137.0433.2526.6730.46
HOFTHooker Furni20190917A51.0965.8321.1920.7444.6345.09
HOGHarley-David20190917A5.404.252.802.241.452.01
HOLDAdvisorShare20190917ETF11.7410.7610.7610.760.000.00
HOLIHollsys Auto20190917A22.4012.566.006.856.575.71
HOLXHologic Inc20190917A4.504.251.772.102.482.15
HOMBHome BancSha20190917A10.1045.403.373.5642.0241.87
HOMEAt Home Grou20190917A11.4611.082.134.288.946.79
HOMZHoya Capital20190917ETF29.9917.8117.8117.810.000.00
HONEHarborOne Ba20190917A11.1611.122.984.298.146.83
HOOKHOOKIPA Phar20190917A330.20149.58105.65105.6443.9243.94
HOPEHope Bancorp20190917A8.3015.191.922.4513.2812.77
HOTHHoth Therape20190917A907.83339.60246.90276.1992.7163.42
HOVHovnanian En20190917A72.5737.4110.3917.5127.0319.90
HPHelmerich &20190917A11.199.161.485.967.713.20
HPEHewlett Pack20190917A6.786.273.433.332.852.94
HPPHudson Pacif20190917A6.293.013.902.66-0.890.35
HPQHP Inc.20190917A5.335.26-1.160.416.424.85
HPRHighPoint Re20190917A69.7461.5422.609.8238.9451.72
HQIHireQuest, I20190917A692.41444.11403.54435.0040.579.11
HQYHealthEquity20190917A13.948.814.434.564.384.25
HRHealthcare R20190917A5.683.701.441.502.262.20
HRBH&R Block, I20190917A4.497.473.232.864.244.61
HRCHILL-ROM HOL20190917A9.974.462.572.681.891.78
HRIHerc Holding20190917A38.6720.3111.8912.658.417.65
HRLHormel Foods20190917A4.033.841.572.152.271.69
HROWHarrow Healt20190917A60.7455.0153.6654.541.350.47
HRTGHERITAGE INS20190917A22.8710.725.006.395.724.33
HRTXHeron Therap20190917A17.978.793.614.845.183.95
HRZNHorizon Tech20190917A17.8210.106.116.083.994.02
HSCHarsco Corpo20190917A19.3910.15-0.380.4710.539.68
HSCZiShares Curr20190917ETF20.0816.2616.5116.32-0.25-0.06
HSDTHelius Medic20190917A205.77152.62101.84105.5950.7947.03
HSICHenry Schein20190917A6.793.060.060.913.002.14
HSIIHeidrick & S20190917A35.1018.657.548.1611.1110.49
HSKAHeska Corp20190917A61.3729.9324.6223.145.316.79
HSONHudson Globa20190917A747.91313.66305.60305.608.068.06
HSPXGlobal X S&P20190917ETF12.116.766.696.860.07-0.10
HSRTHartford Sho20190917ETF19.8614.1214.1214.120.000.00
HSTHost Hotels20190917A5.865.532.963.712.561.82
HSTMHealthStream20190917A26.0720.15-0.43-0.0520.5820.20
HSYThe Hershey20190917A4.525.930.801.105.134.82
HTHersha Hospi20190917A10.877.551.912.345.645.22
HTAHEALTHCARE T20190917A4.013.211.571.421.651.79
HTABHartford Sch20190917ETF14.2814.7412.8312.831.911.91
HTBIHomeTrust Ba20190917A85.2741.6726.3026.9915.3614.67
HTBKHeritage Com20190917A21.7818.791.113.3917.6815.40
HTBXHeat Biologi20190917A251.29147.6953.1263.0794.5884.62
HTECROBO Global20190917ETF21.6833.0232.1832.180.840.84
HTGCHercules Cap20190917A8.7210.197.177.553.032.65
HTGMHTG Molecula20190917A174.21188.30116.13128.3172.1759.99
HTHHILLTOP HOLD20190917A13.438.272.290.925.977.34
HTLDHeartland Ex20190917A14.206.071.771.934.304.14
HTLFHeartland Fi20190917A29.5813.153.864.929.298.22
HTRBHartford Tot20190917ETF20.1234.0834.0834.080.000.00
HTUSHull Tactica20190917ETF16.0912.519.589.712.922.80
HTZHertz Global20190917A8.0910.064.253.925.846.14
HUBBHubbell Inco20190917A14.015.091.512.833.582.26
HUBGHUB Group In20190917A26.1421.375.0015.1816.376.29
HUBSHUBSPOT, INC20190917A13.646.634.784.891.861.74
HUDHudson Ltd.20190917A38.0529.5518.2323.0611.316.49
HUMHumana Inc.20190917A8.946.824.364.532.462.29
HUNHuntsman Cor20190917A5.695.43-0.190.165.625.27
HURCHurco Cos In20190917A93.1554.6226.0426.0328.5728.59
HURNHuron Consul20190917A78.1919.4916.0116.123.473.37
HUSAHouston Amer20190917A105.32149.87100.74114.1749.1335.70
HUSEStrategy Sha20190917ETF16.7314.8812.0412.622.842.26
HUSVFirst Trust20190917ETF9.976.926.656.790.270.13
HVBCHV Bancorp,20190917A102.6758.9758.9758.970.000.00
HVTHaverty Furn20190917A24.6010.205.124.985.075.22
HVTAHaverty Furn20190917A228.66
HWBKHawthorn Ban20190917A328.05179.58104.45142.8575.1336.73
HWCHancock Whit20190917A11.695.941.952.043.993.90
HWCCHouston Wire20190917A145.5268.4736.8744.1831.6124.29
HWKNHawkins Inc20190917A126.6076.368.2430.8868.1245.48
HXLHexcel Corpo20190917A9.454.191.731.902.462.29
HYHYSTER-YALE20190917A48.1419.5212.4213.327.106.19
HYACHaymaker Acq20190917A98.440.000.000.000.000.00
HYDVanEck Vecto20190917ETF2.009.068.778.780.290.28