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 Avg20190918A8.026.192.583.073.613.12
ETF_AvgVW ETF Avg20190918ETF2.215.674.484.611.201.07
ETN_AvgVW ETN Avg20190918ETN15.2112.448.898.853.553.58
AAgilent Tech20190918A3.702.270.951.091.321.18
AAAlcoa Corpor20190918A5.305.441.482.983.972.47
AAAUPerth Mint P20190918ETF8.368.037.277.820.760.21
AADRAdvisorShare20190918ETF44.5020.026.565.5413.4614.49
AALAmerican Air20190918A4.244.691.401.903.292.79
AAMCAltisource A20190918A780.47424.42393.48393.4830.9330.93
AAMEAtlantic Ame20190918A798.62653.26634.87634.8718.4018.40
AANAaron's, Inc20190918A13.645.401.291.754.113.65
AAOIApplied Opto20190918A27.5121.062.392.3518.6718.71
AAONAaon Inc20190918A41.2527.588.8210.5518.7617.04
AAPADVANCE AUTO20190918A6.793.851.501.372.352.48
AAPLApple Inc.20190918A0.901.080.260.360.820.72
AATAMERICAN ASS20190918A8.404.030.821.293.212.74
AAUAlmaden Mine20190918A123.03152.7782.1482.7370.6370.04
AAWWAtlas Air Wo20190918A23.5420.280.964.3719.3215.91
AAXJiShares MSCI20190918ETF1.931.350.360.490.990.85
AAXNAxon Enterpr20190918A19.0115.909.2310.826.675.08
ABAllianceBern20190918A22.5410.305.256.335.053.97
ABBVABBVIE INC.20190918A2.223.412.572.650.840.76
ABCAmerisourceB20190918A6.063.21-0.030.823.242.39
ABCBAmeris Banco20190918A11.227.521.241.766.285.76
ABEOAbeona Thera20190918A55.6634.556.707.8627.8526.69
ABGAsbury Autom20190918A35.0116.396.728.759.677.65
ABIOARCA biophar20190918A164.2482.4245.1144.3737.3138.05
ABMABM Industri20190918A15.046.943.563.143.383.80
ABMDAbiomed Inc20190918A18.807.401.882.765.524.64
ABRArbor Realty20190918A8.046.423.433.382.993.03
ABTAbbott Labor20190918A3.302.33-0.380.272.722.07
ABTXAllegiance B20190918A32.1416.457.138.539.337.92
ABUSArbutus Biop20190918A139.5668.9951.9756.9617.0112.03
ACAssociated C20190918A140.1370.7252.5752.6818.1518.03
ACAArcosa, Inc.20190918A27.9412.095.857.196.234.90
ACADAcadia Pharm20190918A8.325.701.711.623.994.08
ACAMAcamar Partn20190918A114.808.30-18.61-18.6126.9026.90
ACBAurora Canna20190918A18.9818.517.878.7410.649.77
ACBIAtlantic Cap20190918A21.9546.186.327.2039.8638.98
ACCAmerican Cam20190918A7.224.670.752.773.921.90
ACCOAcco Brands20190918A12.118.973.093.075.875.89
ACERAcer Therape20190918A83.1940.4629.5828.6210.8911.84
ACESALPS Clean E20190918ETF13.6572.66-0.832.5273.4970.13
ACGLArch Capital20190918A5.134.050.550.663.513.39
ACHCAcadia Healt20190918A12.7416.977.665.449.3111.54
ACHVAchieve Life20190918A136.67126.99112.88113.4314.1113.56
ACIAAcacia Commu20190918A9.419.121.501.407.627.72
ACIOAptus Collar20190918ETF47.7757.0230.7657.0226.250.00
ACIUAC Immune SA20190918A115.3866.8745.3250.4421.5516.43
ACIWACI Worldwid20190918A6.6512.58-4.96-4.2117.5416.79
ACLSAxcelis Tech20190918A20.6843.2336.5336.946.706.29
ACMAecom20190918A5.895.090.390.584.704.50
ACMRACM Research20190918A59.4434.059.2214.0724.8319.98
ACNAccenture PL20190918A3.804.391.932.252.462.14
ACNBACNB Corp20190918A153.0084.8872.9080.6811.994.20
ACORAcorda Thera20190918A40.5028.21-1.622.3229.8325.89
ACREAres Commerc20190918A12.708.543.603.544.945.00
ACRSAclaris Ther20190918A67.5258.8730.1541.8428.7317.04
ACRXAcelRx Pharm20190918A39.4939.5517.0616.1122.4923.44
ACSGXtrackers MS20190918ETF27.9415.8715.8715.870.000.00
ACSIAmerican Cus20190918ETF8.818.086.645.041.453.04
ACSTAcasti Pharm20190918A53.4442.4317.9819.8124.5322.70
ACTAdvisorShare20190918ETF26.4010.5610.5610.560.000.00
ACTGAcacia Resea20190918A91.9048.4741.3141.007.167.47
ACUAcme United20190918A135.4574.4524.8926.1149.5648.34
ACWFiShares Edge20190918ETF21.3810.8111.1510.68-0.340.13
ACWIiShares MSCI20190918ETF1.481.27-0.010.191.291.08
ACWViShares Edge20190918ETF6.944.864.944.79-0.080.07
ACWXiShares MSCI20190918ETF2.362.090.420.721.671.37
ACYAeroCentury20190918A610.82227.06218.94218.948.128.12
ADBEAdobe Inc.20190918A4.763.621.202.022.421.60
ADCAgree Realty20190918A11.735.183.844.321.340.85
ADESAdvanced Emi20190918A31.0824.140.463.0223.6921.13
ADIAnalog Devic20190918A4.362.080.780.751.301.33
ADILAdial Pharma20190918A238.54161.8492.57142.3469.2819.51
ADMArcher Danie20190918A2.935.700.932.164.773.54
ADMAADMA Biologi20190918A27.0418.541.182.3317.3616.21
ADMPAdamis Pharm20190918A57.8875.2155.0656.2020.1519.01
ADMSAdamas Pharm20190918A38.4123.337.6212.1015.7011.29
ADNTAdient plc O20190918A19.4613.395.136.808.266.60
ADPAutomatic Da20190918A3.383.871.472.692.401.18
ADPTAdaptive Bio20190918A71.6337.6513.3218.5224.3319.13
ADREInvesco BLDR20190918ETF39.1030.1023.1323.136.976.97
ADROAduro Biotec20190918A141.55108.9379.2180.1129.7228.82
ADSAlliance Dat20190918A9.435.691.212.194.493.50
ADSKAutodesk Inc20190918A5.973.38-0.98-0.774.354.15
ADSWAdvanced Dis20190918A3.633.072.942.940.140.14
ADTADT Inc.20190918A17.3213.853.903.579.9410.28
ADTNAdtran Inc20190918A24.6235.132.342.7032.8032.44
ADUSAddus HomeCa20190918A36.779.644.014.935.634.70
ADVMAdverum Biot20190918A31.4519.476.267.0913.2012.38
ADXSAdvaxis, Inc20190918A91.5470.9049.6957.7921.2113.12
AEAdams Resour20190918A96.7641.3737.9938.023.383.35
AEEAmeren Corpo20190918A3.932.180.330.151.842.03
AEGNAegion Corp20190918A26.8517.552.893.0514.6614.50
AEHRAehr Test Sy20190918A202.68149.7197.9698.8251.7650.89
AEISAdvanced Ene20190918A22.2523.716.206.6917.5117.02
AELAmerican Equ20190918A15.118.251.791.546.466.71
AEMAgnico Eagle20190918A5.836.893.513.883.383.01
AEMDAETHLON MEDI20190918A211.29171.19111.09130.3660.1040.84
AEOAmerican Eag20190918A6.645.761.611.784.153.98
AEPAmerican Ele20190918A2.953.312.722.770.590.54
AERAercap Holdi20190918A8.865.252.883.232.362.02
AERIAerie Pharma20190918A17.3210.673.922.796.767.88
AESAES Corporat20190918A6.405.932.463.083.472.85
AESEAllied Espor20190918A149.97110.5776.0787.2434.4923.33
AEYADDvantage T20190918A249.55114.58100.38100.3914.2014.19
AEYEAudioEye, In20190918A126.0391.1994.8791.10-3.680.09
AEZSAeterna Zent20190918A116.5896.5753.4954.7143.0841.86
AFCAllied Capit20190918A62.9136.2335.3435.360.880.86
AFGAmerican Fin20190918A9.766.19-4.28-3.5810.479.77
AFHAtlas Financ20190918A249.52181.82111.05123.0170.7758.81
AFIArmstrong Fl20190918A34.8223.259.4011.8313.8511.41
AFIFAnfield Univ20190918ETF41.3836.5936.5936.590.000.00
AFINAmerican Fin20190918A15.3221.704.197.3217.5114.38
AFKVanEck Vecto20190918ETF47.4235.0332.7032.702.342.34
AFLAflac Inc.20190918A2.582.070.290.511.771.56
AFMDAffimed N.V.20190918A36.3126.066.467.7719.6118.30
AFTYPacer CSOP F20190918ETF20.4549.7850.9048.21-1.121.57
AFYAAfya Limited20190918A71.8229.4516.2818.9313.1610.52
AGFIRST MAJEST20190918A10.6512.736.777.555.955.19
AGBAAGBA Acquisi20190918A51.51
AGCOAGCO Corpora20190918A9.014.351.652.022.702.33
AGEAgeX Therape20190918A152.29121.1693.3793.1227.7928.04
AGENAgenus Inc.20190918A35.8328.995.627.2623.3721.74
AGFSAgroFresh So20190918A113.1875.1047.6452.3227.4622.78
AGGiShares Core20190918ETF0.911.070.750.840.320.26
AGGPIQ Enhanced20190918ETF10.915.938.698.69-2.76-2.76
AGGYWisdomTree Y20190918ETF6.095.094.564.660.530.43
AGIAlamos Gold20190918A16.3213.423.455.659.977.76
AGIOAgios Pharma20190918A25.6313.184.345.128.848.06
AGLEAeglea BioTh20190918A70.3537.9522.4024.3015.5513.64
AGMFederal Agri20190918A90.6235.4233.5534.911.870.51
AGMAFederal Agri20190918A312.75269.93269.87270.880.06-0.95
AGMHAGM Group Ho20190918A220.40104.6083.7293.7720.8810.83
AGNAllergan plc20190918A2.393.202.283.140.920.06
AGNCAGNC Investm20190918A6.356.322.032.514.293.80
AGNDWisdomTree T20190918ETF38.7720.0920.0920.090.000.00
AGOAssured Guar20190918A7.183.790.961.382.832.41
AGRAvangrid, In20190918A8.733.271.511.651.761.62
AGROADECOAGRO S.20190918A24.2617.166.454.8510.6312.24
AGRXAgile Therap20190918A81.8782.2647.6851.6034.5830.65
AGSPlayAGS, Inc20190918A33.0017.619.089.288.538.32
AGTiShares MSCI20190918ETF58.5218.5719.0419.20-0.47-0.62
AGTCApplied Gene20190918A100.6559.5635.5542.2524.0117.31
AGXArgan, Inc20190918A37.0819.9713.0813.086.896.89
AGYSAgilysys, In20190918A20.6912.116.797.275.324.84
AGZiShares Agen20190918ETF4.752.972.862.960.110.01
AGZDWisdomTree T20190918ETF24.7712.0411.7311.730.310.31
AHCA.H. Belo Co20190918A132.9089.9089.6089.160.300.74
AHHArmada Hoffl20190918A10.977.892.262.485.635.42
AHPIAllied Healt20190918A362.64274.87284.88284.88-10.02-10.02
AHTAshford Hosp20190918A33.8632.2510.5710.8321.6821.42
AIArlington As20190918A18.9118.8720.8220.81-1.96-1.94
AIAiShares Asia20190918ETF14.0315.4511.2711.034.184.42
AIEQAI Powered E20190918ETF27.6914.166.7512.217.411.96
AIGAmerican Int20190918A2.763.431.012.282.431.15
AIHSSenmiao Tech20190918A419.29682.15517.56573.29164.59108.86
AIIQAI Powered I20190918ETF18.2015.1515.2115.15-0.060.00
AIMAIM ImmunoTe20190918A253.43149.9693.0875.7056.8974.26
AIMCAltra Indust20190918A16.1727.463.996.5723.4720.89
AIMTAimmune Ther20190918A15.568.612.353.166.265.45
AINAlbany Inter20190918A28.949.873.864.866.015.01
AINCAshford Inc.20190918A401.90152.22119.52126.1332.7026.09
AINVApollo Inves20190918A8.2512.736.727.666.025.08
AIQGlobal X Fut20190918ETF51.6422.6025.8912.21-3.2810.40
AIRAAR Corp.20190918A24.3810.803.634.877.175.93
AIRGAirgain, Inc20190918A105.0282.3545.3347.3537.0335.01
AIRIAir Industri20190918A156.7282.8166.8570.9315.9611.88
AIRRFirst Trust20190918ETF21.5117.6116.3114.801.302.81
AIRTAir T Inc20190918A1059.75495.83386.48429.63109.3566.20
AITApplied Indu20190918A23.9411.606.496.765.114.84
AIVApartment In20190918A4.352.602.851.68-0.260.92
AIZAssurant, In20190918A7.135.765.926.14-0.16-0.38
AJGArthur J. Ga20190918A6.693.020.724.632.592.19
AJRDAerojet Rock20190918A14.708.552.603.675.954.88
AJXGreat Ajax C20190918A13.088.913.993.734.925.18
AKAMAkamai Techn20190918A5.975.731.301.064.434.67
AKBAAkebia Thera20190918A34.6323.839.8910.4313.9413.40
AKCAAkcea Therap20190918A57.5030.1814.7417.2415.4412.94
AKERAkers Biosci20190918A297.53283.24268.41268.5614.8314.68
AKGAsanko Gold20190918A36.8957.8241.1242.4516.7015.37
AKRAcadia Realt20190918A9.976.611.671.824.944.79
AKROAkero Therap20190918A255.38101.7473.7876.3027.9625.44
AKRXAkorn, Inc.20190918A28.4124.472.346.1022.1318.36
AKTSAKOUSTIS TEC20190918A30.0442.019.4412.0632.5729.95
ALAir Lease Co20190918A10.234.982.473.122.511.86
ALACAlberton Acq20190918A78.45
ALBAlbemarle Co20190918A8.244.821.482.073.342.75
ALBOAlbireo Phar20190918A143.6764.2345.1653.2419.0811.00
ALCAlcon Inc. O20190918A4.612.241.171.311.070.93
ALCOAlico Inc20190918A124.9686.4551.4251.0635.0435.40
ALDXAldeyra Ther20190918A61.5337.3512.5217.4924.8319.86
ALEALLETE, Inc.20190918A15.046.781.411.595.375.19
ALECAlector, Inc20190918A39.0714.119.5810.784.533.33
ALEXAlexander &20190918A18.328.603.564.035.044.57
ALFAAlphaClone A20190918ETF25.4711.393.394.428.006.97
ALGAlamo Group,20190918A48.6123.468.578.9714.9014.49
ALGNAlign Techno20190918A9.564.861.212.163.652.69
ALGRAllegro Merg20190918A50.9549.2849.2849.280.000.00
ALGTAllegiant Tr20190918A32.7912.065.886.726.195.35
ALIMAlimera Scie20190918A397.31334.55281.05280.2753.5054.28
ALJJALJ Regional20190918A630.61187.75309.32311.01-121.57-123.26
ALKAlaska Air G20190918A7.785.031.542.153.492.88
ALKSAlkermes Inc20190918A14.328.731.144.007.584.72
ALLThe Allstate20190918A3.372.910.411.182.501.73
ALLEAllegion Pub20190918A7.106.583.693.732.892.85
ALLKAllakos Inc.20190918A50.9421.978.3410.7312.9310.55
ALLOAllogene The20190918A39.3625.909.0010.1716.9015.73
ALLTAllot Ltd. O20190918A78.8547.4036.2942.0511.115.35
ALLYAlly Financi20190918A3.254.280.420.443.873.85
ALNAAllena Pharm20190918A126.4079.4760.9161.7918.5617.68
ALNYAlnylam Phar20190918A19.558.373.443.554.934.82
ALOAlio Gold In20190918A167.0998.2476.6481.4721.6016.77
ALOTAstroNova, I20190918A71.4637.0224.2025.4612.8211.56
ALPNAlpine Immun20190918A547.94320.53132.48132.13188.06188.40
ALRMAlarm.com Ho20190918A19.7719.363.102.7916.2616.57
ALRNAileron Ther20190918A141.65116.7780.3585.7836.4230.99
ALRSAlerus Finan20190918A81.0348.1128.3428.5419.7719.57
ALSKAlaska Commu20190918A81.68188.3487.2888.51101.0599.83
ALSNALLISON TRAN20190918A7.045.141.732.113.413.03
ALTAltimmune, I20190918A84.5861.4053.9654.207.437.20
ALTMAltus Midstr20190918A58.4528.5314.0414.8514.4813.68
ALTRAltair Engin20190918A27.8713.926.636.297.297.63
ALTSProShares Mo20190918ETF35.5910.2215.4810.22-5.260.00
ALTYGlobal X Sup20190918ETF21.5624.2824.1323.530.160.75
ALVAutoliv, Inc20190918A9.873.871.121.482.752.39
ALXAlexander's20190918A62.3733.3222.1525.4611.568.08
ALXNAlexion Phar20190918A7.414.260.572.963.691.31
ALYAAlithya Grou20190918A225.31193.59163.60170.8529.9822.74
AMAntero Midst20190918A13.3011.454.705.606.755.89
AMAGAMAG Pharmac20190918A30.1625.112.763.6022.3521.50
AMALAmalgamated20190918A56.6535.7431.1330.294.615.45
AMATApplied Mate20190918A2.314.431.922.342.512.09
AMBAAmbarella, I20190918A11.005.731.502.074.233.66
AMBCAmbac Financ20190918A15.4916.490.120.8416.3815.65
AMCAMC ENTERTAI20190918A11.649.411.381.378.038.04
AMCAiShares Russ20190918ETF16.3316.1116.1116.110.000.00
AMCIAMCI Acquisi20190918A58.84
AMCRAmcor plc Or20190918A10.2510.714.675.906.084.90
AMCXAMC Networks20190918A12.855.281.292.013.993.26
AMDAdvanced Mic20190918A3.303.380.830.882.552.49
AMEAmetek, Inc.20190918A4.752.932.382.400.550.53
AMEDAmedisys Inc20190918A18.7711.323.374.077.957.25
AMEHApollo Medic20190918A74.9734.384.296.5430.0827.83
AMGAffiliated M20190918A10.287.062.172.714.904.35
AMGNAmgen Inc20190918A4.023.530.551.052.992.48
AMHAMERICAN HOM20190918A4.275.995.805.980.190.01
AMJJP Morgan Al20190918ETN4.964.321.632.212.692.12
AMKAssetMark Fi20190918A88.9335.6728.4729.577.196.09
AMKRAmkor Techno20190918A13.9612.05-0.970.3913.0211.66
AMLPAlerian MLP20190918ETF10.568.633.785.014.833.60
AMNAMN Healthca20190918A20.468.543.974.484.574.06
AMNBAmerican Nat20190918A167.5578.2872.3775.265.913.02
AMOMQraft AI-Enh20190918ETF31.3026.38-10.0826.0236.460.36
AMOTAllied Motio20190918A129.9242.1130.4534.2811.667.83
AMPAmeriprise F20190918A7.123.130.861.222.271.92
AMPEAmpio Pharma20190918A112.96107.9392.8294.3215.1113.62
AMPHAmphastar Ph20190918A20.8114.234.625.289.618.95
AMPYAmplify Ener20190918A40.6425.4616.7518.768.716.70
AMRBAmerican Riv20190918A97.9454.1755.4155.41-1.23-1.23
AMRCAmeresco, In20190918A23.1617.085.987.1311.109.95
AMRHAmeri Holdin20190918A85.63124.2994.8495.4529.4528.84
AMRKA-Mark Preci20190918A319.61162.25136.27147.8625.9814.40
AMRSAmyris Inc.20190918A38.0945.1931.4528.3713.7316.82
AMRXAmneal Pharm20190918A33.1031.0316.2116.6514.8214.38
AMSAmerican Sha20190918A469.07254.31208.17248.6946.145.63
AMSCAmerican Sup20190918A43.9326.6011.1510.0115.4516.59
AMSFAMERISAFE, I20190918A41.9719.3614.4615.374.913.99
AMSWAAmerican Sof20190918A29.8125.985.647.6620.3418.32
AMTAmerican Tow20190918A5.583.350.590.922.762.43
AMTBAmerant Banc20190918A58.7824.7716.5014.018.2710.75
AMTBBAmerant Banc20190918A637.48982.15844.56844.56137.59137.59
AMTDTD Ameritrad20190918A4.104.760.541.654.223.11
AMTXAemetis, Inc20190918A540.79239.34185.90182.8753.4556.47
AMUETRACS Aleri20190918ETN14.357.493.955.553.531.94
AMUBETRACS Aleri20190918ETN50.47
AMWDAmerican Woo20190918A34.3715.599.1910.136.415.47
AMZAInfraCap MLP20190918ETF19.5518.3320.7020.30-2.37-1.97
AMZNAmazon.Com I20190918A3.442.240.840.961.401.28
ANAutoNation,20190918A10.215.392.152.743.242.65
ANABAnaptysBio,20190918A53.6020.9010.6711.8710.239.03
ANATAmerican Nat20190918A61.1128.5611.4512.6017.1115.96
ANDAAndina Acqui20190918A80.48
ANETArista Netwo20190918A10.6412.614.245.198.377.41
ANFAbercrombie20190918A10.038.123.124.205.013.93
ANGIANGI Homeser20190918A15.3312.606.697.105.915.51
ANGLVanEck Vecto20190918ETF6.455.691.792.023.893.67
ANGOAngioDynamic20190918A16.869.862.543.107.326.76
ANHAnworth Mort20190918A29.4425.0610.5912.3314.4612.70
ANIKAnika Therap20190918A53.8320.1911.7912.328.407.87
ANIPANI Pharmace20190918A38.3219.8110.2011.079.618.74
ANIXAnixa Biosci20190918A61.8051.1027.5329.4523.5721.66
ANSSAnsys Inc20190918A11.653.940.961.492.962.44
ANTMANTHEM, INC.20190918A6.243.590.961.352.622.24
ANYSphere 3D Co20190918A352.95267.67173.03213.0594.6454.61
AOAiShares Core20190918ETF7.062.702.612.640.090.07
AOBCAmerican Out20190918A18.0716.962.142.9914.8213.97
AOKiShares Core20190918ETF11.508.178.328.36-0.15-0.19
AOMiShares Core20190918ETF6.914.334.274.550.05-0.22
AONAon plc Clas20190918A7.154.210.561.063.653.16
AORiShares Core20190918ETF11.277.867.3714.200.49-6.34
AOSA.O. Smith C20190918A6.634.563.053.301.501.26
AOSLAlpha and Om20190918A35.8219.494.654.0014.8415.49
APAmpco-Pittsb20190918A165.2688.9679.7180.229.258.74
APAApache Corpo20190918A4.9212.1918.5918.48-6.39-6.27
APAMARTISAN PART20190918A15.673.376.758.11-3.38-4.74
APDAir Products20190918A6.236.020.681.095.344.93
APDNApplied DNA20190918A240.40224.22174.84193.9149.3930.32
APEIAmerican Pub20190918A41.3926.3810.9212.6015.4613.78
APENApollo Endos20190918A607.23553.91-10.75385.78564.66168.13
APEXApex Global20190918A445.55372.02290.61267.4281.42104.60
APHAmphenol Cor20190918A5.062.080.931.001.151.07
APHAAphria Inc.20190918A16.3215.881.874.4514.0111.43
APLEApple Hospit20190918A6.355.301.852.013.453.29
APLSApellis Phar20190918A38.1618.9910.3312.198.656.80
APLTApplied Ther20190918A455.64137.29125.82125.8211.4711.47
APMAptorum Grou20190918A388.70167.79148.58184.9519.21-17.16
APOApollo Globa20190918A8.135.963.383.182.582.78
APOGApogee Enter20190918A28.3819.751.214.3318.5415.41
APPFAppFolio, In20190918A47.0518.216.808.6911.419.52
APPNAppian Corpo20190918A24.3212.286.827.725.474.56
APPSDigital Turb20190918A17.0714.571.162.7513.4111.82
APRNBlue Apron H20190918A40.2533.975.0410.9528.9323.02
APTAlpha Pro Te20190918A242.06202.56143.53150.6959.0351.88
APTOAptose Biosc20190918A62.4340.7110.3611.8730.3628.84
APTSPreferred Ap20190918A17.5911.244.005.057.256.19
APTVAptiv PLC20190918A7.213.140.020.523.122.62
APTXAptinyx Inc.20190918A164.9999.3585.0791.7414.287.61
APVOAptevo Thera20190918A57.6234.8717.4424.0717.4310.80
APWCAsia Pacific20190918A287.62230.09133.82210.8096.2719.29
APYApergy Corpo20190918A30.7612.155.746.386.415.77
APYXApyx Medical20190918A90.4669.3965.3069.874.09-0.47
AQBAquaBounty T20190918A156.84323.18266.40268.5356.7854.64
AQMSAqua Metals,20190918A71.8856.8248.1640.338.6516.49
AQNAlgonquin Po20190918A8.847.154.853.682.303.47
AQSTAquestive Th20190918A140.4577.0251.8953.2225.1423.80
AQUAEvoqua Water20190918A17.547.690.230.807.466.88
ARANTERO RESOU20190918A25.5221.396.928.9114.4712.47
ARAAmerican Ren20190918A41.1736.971.065.0535.9031.91
ARAVAravive, Inc20190918A222.59172.5686.02102.3586.5470.21
ARAYAccuray Inco20190918A36.6627.147.848.6519.3018.50
ARCARC Document20190918A121.8059.3148.9548.2410.3611.07
ARCBArcBest Corp20190918A26.6726.359.49-12.4716.8538.82
ARCCAres Capital20190918A5.403.981.331.392.652.59
ARCEArco Platfor20190918A141.3367.6241.5945.8126.0321.82
ARCHArch Coal, I20190918A40.1614.395.566.768.837.63
ARCMArrow Reserv20190918ETF14.73
ARCOARCOS DORADO20190918A36.5817.3310.4811.056.856.28
ARCTArcturus The20190918A102.7255.5518.4219.1837.1336.38
ARDArdagh Group20190918A26.2517.014.554.7212.4612.29
ARDSAridis Pharm20190918A324.66164.2927.2839.01137.01125.28
ARDXArdelyx, Inc20190918A51.6335.9918.1219.5317.8816.47
AREAlexandria R20190918A8.914.172.503.001.671.17
ARECAMERICAN RES20190918A383.76499.92473.35473.2826.5726.64
ARESAres Managem20190918A16.436.991.591.965.405.03
ARGOArgo Group I20190918A28.7216.158.749.597.416.56
ARGTGlobal X MSC20190918ETF29.2426.4323.2526.263.170.17
ARIAPOLLO COMME20190918A5.216.282.512.613.783.68
ARKFARK Fintech20190918ETF28.1120.4415.1618.735.281.71
ARKGARK Genomic20190918ETF16.2713.7110.1211.883.591.84
ARKKARK Innovati20190918ETF12.707.016.084.650.932.36
ARKQARK Autonomo20190918ETF20.8725.7319.7125.626.020.11
ARKRArk Restaura20190918A184.68118.35116.67118.351.690.00
ARKWARK Next Gen20190918ETF9.577.034.285.052.751.98
ARLAmerican Rea20190918A249.85233.05162.65172.3070.4060.75
ARLOArlo Technol20190918A29.9627.2110.3212.2216.9014.99
ARLPAlliance Res20190918A22.0816.4811.3014.915.181.57
ARMKARAMARK20190918A5.995.090.190.684.904.41
ARMPArmata Pharm20190918A160.50184.2986.88119.3497.4164.95
ARNAArena Pharma20190918A21.6528.537.237.6321.3020.90
ARNCArconic Corp20190918A4.153.69-0.47-0.254.163.94
AROCArchrock Inc20190918A12.5639.900.450.1739.4739.74
AROWArrow Financ20190918A104.6452.6544.1544.138.498.51
ARPOAerpio Pharm20190918A250.33183.22173.09174.5610.128.66
ARRARMOUR Resid20190918A7.889.611.425.428.194.19
ARTLArtelo Biosc20190918A650.05295.35273.83275.3121.5120.03
ARTNAArtesian Res20190918A117.9243.9840.8041.283.182.70
ARTWArts-Way Man20190918A596.15354.47203.96241.17150.51113.29
ARVNArvinas, Inc20190918A81.3436.5819.9722.2816.6114.30
ARWArrow Electr20190918A9.114.280.161.084.123.20
ARWRArrowhead Re20190918A17.1810.372.975.207.405.17
ARYAARYA Science20190918A90.640.00
ASBAssociated B20190918A5.745.040.831.694.213.35
ASCARDMORE SHIP20190918A33.0318.238.9010.459.337.78
ASEAGlobal X FTS20190918ETF108.7737.4864.2579.04-26.77-41.55
ASETFlexShares R20190918ETF56.5653.0848.2553.084.840.00
ASFIAsta Funding20190918A316.20161.58171.19171.19-9.61-9.61
ASGNASGN Incorpo20190918A21.616.431.721.924.724.52
ASHAshland Glob20190918A7.514.750.090.154.664.60
ASHRXtrackers Ha20190918ETF3.694.822.732.952.091.86
ASHSXtrackers Ha20190918ETF14.5313.749.3811.414.362.33
ASHXXtrackers MS20190918ETF109.52
ASIXAdvanSix Inc20190918A37.1614.276.557.947.726.33
ASMAvino Silver20190918A60.5497.7853.7553.7644.0344.02
ASMBAssembly Bio20190918A79.7143.7126.8532.0016.8611.72
ASNAAscena Retai20190918A8.078.590.181.038.427.56
ASPNAspen Aeroge20190918A144.9185.8544.2446.6241.6139.23
ASPSAltisource P20190918A76.9345.6824.4427.2821.2518.40
ASPUASPEN GROUP,20190918A84.1894.1280.6180.6313.5113.49
ASRTAssertio The20190918A75.8461.6750.6351.2711.0410.40
ASRVAmeriServ Fi20190918A114.1950.8451.1251.12-0.27-0.27
ASTCAstrotech Co20190918A527.70439.31414.63414.6324.6924.69
ASTEAstec Indust20190918A40.1424.6417.1516.977.497.68
ASURAsure Softwa20190918A68.8935.898.818.6927.0827.20
ASYSAmtech Syste20190918A100.3542.5624.9424.6917.6217.87
ATAtlantic Pow20190918A39.7936.2920.2920.3315.9915.96
ATECAlphatec Hol20190918A50.2732.8926.0923.266.809.62
ATENA10 NETWORKS20190918A15.9912.363.674.488.707.88
ATESTCTest Symbol20190918A26.0515.6015.6015.600.000.00
ATESTGTEST SYMBOL20190918A27.2614.4714.4014.450.060.02
ATEXAnterix Inc.20190918A64.2628.9217.1516.1411.7712.78
ATGEAdtalem Glob20190918A11.136.681.482.075.214.61
ATHAthene Holdi20190918A4.784.120.901.093.223.03
ATHXAthersys, In20190918A69.1652.8230.4131.3722.3521.24
ATIAllegheny Te20190918A10.406.332.931.873.404.46
ATIFATIF Holding20190918A343.87249.88173.33175.0476.5574.84
ATKRAtkore Inter20190918A17.177.332.192.895.134.44
ATLCAtlanticus H20190918A196.62120.8793.2893.2827.5927.59
ATLOAMES Nationa20190918A155.3937.6929.2535.788.441.91
ATMPiPath Select20190918ETF11.8115.3815.2812.550.102.82
ATNIATN Internat20190918A65.4827.0916.9419.3910.147.70
ATNMActinium Pha20190918A84.9990.0947.3656.4442.7333.64
ATNXAthenex, Inc20190918A20.3222.223.766.0118.4816.21
ATOAtmos Energy20190918A5.523.562.662.460.901.10
ATOMAtomera Inco20190918A299.31162.8682.0581.7280.8181.14
ATOSAtossa Thera20190918A121.3394.4485.7487.978.706.47
ATRAptarGroup,20190918A15.087.932.703.335.234.60
ATRAAtara Biothe20190918A27.5917.409.139.738.277.67
ATRCAtriCure, In20190918A23.0418.172.924.1315.2514.04
ATROAstronics Co20190918A21.3212.843.184.949.667.90
ATRSAntares Phar20190918A27.6923.4510.9411.0312.5112.43
ATSGAir Transpor20190918A16.9014.325.896.308.438.02
ATTOAtento S.A.20190918A56.4753.8115.2415.5238.5738.29
ATUSAltice USA,20190918A3.504.020.490.953.523.07
ATVIActivision B20190918A2.572.750.470.662.272.09
ATXIAvenue Thera20190918A106.1873.9231.4631.6742.4642.25
AUBAtlantic Uni20190918A12.458.844.604.614.244.22
AUBNAuburn Natio20190918A357.27165.15145.90151.8019.2413.35
AUDCAudioCodes L20190918A27.1515.594.146.1211.469.47
AUGAuryn Resour20190918A165.5790.4153.0856.9037.3333.52
AUMNGolden Miner20190918A36.2565.1764.6163.120.562.05
AUPHAurinia Phar20190918A23.8690.3679.3382.5911.037.91
AUSFGlobal X Ada20190918ETF25.2813.337.667.615.675.71
AUTOAutoWeb, Inc20190918A1211.11915.17643.71666.50271.46248.66
AUYYamana Gold,20190918A29.5525.575.789.1219.7816.42
AVAAvista Corpo20190918A10.765.168.766.81-3.60-1.65
AVAVAeroVironmen20190918A33.8617.845.727.6512.1210.19
AVBAvalonBay Co20190918A7.975.851.491.904.363.95
AVCOAvalon Globo20190918A91.3767.8347.4648.0820.3719.75
AVDAmerican Van20190918A33.9916.229.587.686.648.54
AVEOAVEO Pharmac20190918A105.4885.0165.5865.7819.4319.23
AVGOBroadcom Inc20190918A6.044.631.631.403.013.23
AVGRAvinger, Inc20190918A108.8582.1371.9270.9510.1411.10
AVIDAvid Technol20190918A31.8427.2410.908.5616.3418.68
AVLRAvalara, Inc20190918A18.239.223.825.265.403.96
AVNSAvanos Medic20190918A22.739.644.354.815.304.83
AVNWAviat Networ20190918A157.77111.96105.33103.076.638.89
AVROAVROBIO, Inc20190918A103.6643.8725.3729.6018.5014.27
AVTAvnet, Inc.20190918A6.393.470.070.433.413.04
AVTRAvantor, Inc20190918A12.2710.367.056.863.323.50
AVXLAnavex Life20190918A72.7150.2819.2918.9530.9931.33
AVYAvery Dennis20190918A8.423.400.961.022.442.38
AVYAAvaya Holdin20190918A12.8111.624.713.186.928.45
AWIArmstrong Wo20190918A15.144.991.852.163.142.83
AWKAmerican Wat20190918A6.054.60-0.010.104.614.49
AWRAmerican Sta20190918A12.835.991.000.934.995.06
AWREAware Inc20190918A282.94231.09231.09231.090.000.00
AWTMAware Ultra-20190918ETF5.654.434.434.430.000.00
AWXAvalon Holdi20190918A109.38104.1488.5391.0915.6113.05
AXAxos Financi20190918A19.159.721.762.587.967.15
AXASAbraxas Petr20190918A51.37154.2026.3529.49127.85124.70
AXDXAccelerate D20190918A71.9887.3780.4490.066.93-2.70
AXEAnixter Inte20190918A27.8210.866.667.644.203.22
AXGNAxogen, Inc.20190918A23.1517.038.048.068.998.97
AXGTAxovant Gene20190918A101.1059.2439.8834.1819.3625.05
AXJLWisdomTree A20190918ETF28.4050.4445.3153.905.13-3.46
AXLAmerican Axl20190918A13.2016.130.710.8315.4215.31
AXLAAxcella Heal20190918A1009.39574.82115.03114.95459.79459.87
AXNXAxonics Modu20190918A83.3540.7413.6714.4927.0726.24
AXPAmerican Exp20190918A2.471.710.830.900.880.81
AXRAMREP Corpor20190918A285.73205.41199.91200.595.504.82
AXSAxis Capital20190918A8.544.500.801.313.703.20
AXSMAxsome Thera20190918A26.9119.027.708.1611.3310.86
AXTAAxalta Coati20190918A4.484.261.251.462.982.80
AXTIAXT Inc20190918A53.8726.0813.7713.8012.3112.28
AXUAlexco Resou20190918A51.1649.0529.3729.9319.6919.13
AYAtlantica Yi20190918A12.816.113.123.272.992.84
AYIAcuity Brand20190918A18.489.986.967.113.022.87
AYTUAytu BioScie20190918A254.48181.18116.65144.5864.5336.60
AYXAlteryx, Inc20190918A11.187.231.522.155.715.08
AZOAutoZone, In20190918A14.736.661.732.064.914.59
AZPNAspen Techno20190918A17.165.551.151.074.394.47
AZREAzure Power20190918A45.7658.97-39.8116.8298.7842.15
AZRXAzurRx BioPh20190918A145.19135.0185.46100.3249.5534.69
AZZAZZ Inc.20190918A53.3822.0615.3216.116.745.95
BBarnes Group20190918A18.926.582.102.454.474.13
BABoeing Compa20190918A4.552.781.471.591.311.19
BABInvesco Taxa20190918ETF6.835.703.794.121.911.58
BACBank of Amer20190918A3.373.120.651.342.471.78
BAHBooz Allen H20190918A6.925.974.764.721.211.25
BALiPath Series20190918ETN35.2718.5816.4815.152.103.43
BAMBrookfield A20190918A2.882.313.051.36-0.730.95
BANCBanc of Cali20190918A18.287.472.352.635.124.84
BANDBandwidth In20190918A47.3031.138.037.9623.1023.17
BANFBancfirst Co20190918A46.7924.1716.2816.847.897.33
BANRBanner Corp.20190918A17.477.732.142.875.604.86
BANXStoneCastle20190918A154.7463.3741.2941.2922.0822.08
BAPCredicorp LT20190918A22.978.523.994.274.534.26
BAPRInnovator S&20190918ETF36.4118.7518.7518.750.000.00
BASIBioanalytica20190918A238.32125.74139.78138.44-14.04-12.70
BATRALiberty Medi20190918A32.0320.1111.3512.188.767.93
BATRKLiberty Medi20190918A26.4513.409.699.773.713.63
BATTAmplify Adva20190918ETF39.6019.8621.4121.41-1.54-1.54
BAUGInnovator S&20190918ETF39.0021.3318.7623.092.57-1.76
BAXBaxter Inter20190918A3.332.610.751.051.861.56
BBBlackBerry L20190918A13.4311.184.534.246.646.93
BBAXJPMorgan Bet20190918ETF10.746.766.196.670.570.09
BBBYBed Bath & B20190918A10.8810.313.103.417.216.90
BBCVirtus LifeS20190918ETF38.8987.94-42.7981.62130.726.32
BBCAJPMorgan Bet20190918ETF6.546.646.536.530.100.10
BBCPConcrete Pum20190918A103.3351.6931.9533.5619.7418.13
BBDCBarings BDC,20190918A17.8529.0010.839.8318.1719.17
BBEUJPMorgan Bet20190918ETF6.153.252.342.730.910.52
BBGIBeasley Broa20190918A80.9936.8956.5952.23-19.69-15.34
BBHVanEck Vecto20190918ETF8.667.595.226.382.371.21
BBIBrickell Bio20190918A223.94144.15128.04134.8716.119.28
BBIOBridgeBio Ph20190918A86.4241.3821.8724.8319.5116.55
BBJPJPMorgan Bet20190918ETF6.470.630.580.590.050.04
BBPVirtus LifeS20190918ETF25.1619.1219.1219.120.000.00
BBQBBQ Holdings20190918A759.67400.88230.57325.91170.3174.97
BBREJPMorgan Bet20190918ETF4.3911.162.623.198.547.97
BBSAJPMorgan Bet20190918ETF7.8111.2111.2111.210.000.00
BBSIBarrett Busi20190918A60.0428.3220.9321.827.386.50
BBUBrookfield B20190918A27.7916.227.656.168.5710.06
BBUSJPMorgan Bet20190918ETF8.549.279.099.090.180.18
BBWBuild-A-Bear20190918A60.7038.8516.5517.5522.2921.29
BBXBBX Capital20190918A37.0726.5613.7314.1112.8312.45
BBYBest Buy Com20190918A5.723.591.701.941.891.65
BCBrunswick Co20190918A10.384.640.630.994.023.64
BCBPBCB Bancorp20190918A48.6742.8430.2228.7212.6214.12
BCCBoise Cascad20190918A17.876.17-1.25-0.037.426.20
BCDAberdeen Sta20190918ETF28.2729.2529.2529.250.000.00
BCDABioCardia, I20190918A176.41109.8068.0183.3841.7926.42
BCEBCE, Inc.20190918A2.363.101.791.331.311.77
BCEIBONANZA CREE20190918A35.8911.540.761.5810.789.96
BCELAtreca, Inc.20190918A370.09134.9283.95103.6050.9831.32
BCIAberdeen Sta20190918ETF19.9218.8715.9516.412.922.46
BCLIBrainstorm C20190918A68.6057.860.226.3857.6451.49
BCMiPath Pure B20190918ETN25.4315.5825.8019.91-10.22-4.33
BCMLBayCom Corp20190918A152.7979.3071.2869.038.0210.27
BCOThe Brink's20190918A15.036.813.273.293.543.52
BCOMB Communicat20190918A267.90364.04388.64388.64-24.60-24.60
BCORBlucora, Inc20190918A17.0510.611.322.309.298.31
BCOVBrightcove,20190918A30.1518.245.225.4713.0112.77
BCOW1895 Bancorp20190918A301.62301.05295.16298.115.892.95
BCPCBalchem Corp20190918A41.2716.417.327.939.098.48
BCRXBioCryst Pha20190918A37.0145.7732.1435.1913.6610.66
BCSFBain Capital20190918A15.3015.6813.5714.152.111.54
BCTFBancorp 34,20190918A119.9281.1581.1581.150.000.00
BDCBelden Inc.20190918A22.987.792.342.455.445.34
BDCSUBS AG Excha20190918ETN26.8514.0414.0214.020.020.02
BDCZETRACS Wells20190918ETN34.51
BDGEBridge Banco20190918A48.5140.4615.3517.1125.1123.35
BDLFlanigan's E20190918A196.14142.71142.71142.710.000.00
BDNBrandywine R20190918A7.435.311.382.113.933.19
BDRBlonder Tong20190918A371.60184.32184.32184.320.000.00
BDSIBioDelivery20190918A23.9317.5010.6010.046.907.47
BDXBecton, Dick20190918A5.893.041.201.451.841.59
BEBloom Energy20190918A33.8334.1420.9023.1313.2411.01
BEATBioTelemetry20190918A22.5028.064.195.0623.8622.99
BECNBeacon Roofi20190918A13.2719.432.932.8316.5016.60
BELFABel Fuse Inc20190918A973.17530.52503.47502.8826.9927.58
BELFBBel Fuse Inc20190918A146.8070.5444.1746.2726.3824.27
BENFranklin Res20190918A3.963.511.441.972.071.54
BEPBrookfield R20190918A7.848.573.864.304.714.27
BERYBerry Global20190918A11.024.522.422.672.101.85
BFABrown-Forman20190918A21.8911.267.437.683.823.58
BFBBrown-Forman20190918A3.773.04-0.091.013.122.02
BFAMBRIGHT HORIZ20190918A12.073.841.001.682.842.16
BFCBank First C20190918A106.5742.4034.8838.247.524.16
BFINBankFinancia20190918A86.2152.9630.1735.4122.8017.55
BFITGlobal X Hea20190918ETF155.4267.7166.1567.711.560.00
BFORBarron's 40020190918ETF10.6213.887.3712.556.511.34
BFSSaul Centers20190918A66.3442.2427.0528.2715.2013.97
BFSTBusiness Fir20190918A228.70102.47102.45102.450.030.03
BGBunge Limite20190918A6.633.731.021.432.722.31
BGCPBGC Partners20190918A18.2023.913.153.3920.7620.59
BGFVBig 5 Sporti20190918A116.4262.0752.7546.909.3115.16
BGGBriggs & Str20190918A23.6616.416.617.359.809.07
BGIBirks Group20190918A541.34376.08317.40317.4058.6958.69
BGRNiShares Glob20190918ETF23.0716.7816.7516.750.030.03
BGSB&G Foods, I20190918A12.367.514.133.953.383.56
BGSFBG Staffing20190918A77.0149.0335.8636.6913.1712.34
BHBiglari Hold20190918A160.5375.4356.5363.6818.8511.70
BHATBlue Hat Int20190918A221.93156.41104.17113.1352.2443.28
BHBBar Harbor B20190918A166.4592.7069.2669.6523.4323.04
BHCBausch Healt20190918A5.615.002.322.682.692.32
BHEBenchmark El20190918A11.915.051.151.353.903.70
BHFBrighthouse20190918A8.635.310.68-0.954.646.26
BHLBBerkshire Hi20190918A17.839.944.555.395.394.55
BHRBraemar Hote20190918A36.9116.271.184.2515.0912.02
BHTGBioHiTech Gl20190918A337.28300.51282.49282.4918.0218.02
BHVNBiohaven Pha20190918A24.7511.554.055.657.505.90
BIBProShares Ul20190918ETF10.2711.323.862.777.468.55
BIBLInspire 10020190918ETF50.1840.8541.5843.50-0.73-2.65
BICKFirst Trust20190918ETF47.5154.8855.2854.88-0.400.00
BIGBig Lots, In20190918A11.036.652.643.154.013.50
BIIBBiogen Inc.20190918A5.163.461.401.812.071.65
BILSPDR Bloombe20190918ETF1.090.620.560.560.050.05
BIMIBOQI Interna20190918A297.65204.30153.74170.5950.5633.71
BIOBio-Rad Labo20190918A26.7410.285.116.805.173.49
BIOBBio-Rad Labo20190918A113.1781.9181.9181.910.000.00
BIOCBiocept, Inc20190918A72.6470.5361.0660.989.489.55
BIOLBiolase, Inc20190918A363.40215.41142.03163.0273.3752.38
BIOXBioceres Cro20190918A455.28381.13325.04327.2556.0953.88
BIPBrookfield I20190918A5.173.490.500.553.002.94
BISProShares Ul20190918ETF10.458.423.985.514.442.91
BIVVanguard Int20190918ETF3.621.120.991.310.13-0.18
BIZDVanEck Vecto20190918ETF16.197.787.067.080.720.70
BJBJs Wholesal20190918A9.9832.6522.0425.3810.607.26
BJANInnovator S&20190918ETF21.795.773.303.302.472.47
BJKVanEck Vecto20190918ETF71.5022.9720.7022.972.270.00
BJRIBJ's Restaur20190918A15.4012.651.862.9410.799.71
BJULInnovator S&20190918ETF20.8730.4429.9029.860.540.58
BJUNInnovator S&20190918ETF40.0011.0611.0611.060.000.00
BKBank of New20190918A3.462.360.911.091.451.27
BKCCBlackRock Ca20190918A21.7820.329.849.7710.4910.56
BKDBrookdale Se20190918A13.1410.614.134.656.475.96
BKEThe Buckle,20190918A17.039.013.685.215.323.79
BKEPBlueknight E20190918A96.3572.4559.5261.6512.9310.80
BKFiShares MSCI20190918ETF13.884.655.464.27-0.820.38
BKHBlack Hills20190918A8.315.221.982.073.243.14
BKIBlack Knight20190918A7.603.991.561.602.432.39
BKLNInvesco Seni20190918ETF4.402.281.461.540.820.74
BKNGBooking Hold20190918A12.126.343.243.412.572.45
BKSCBank of Sout20190918A189.89152.24151.99151.990.250.25
BKTIBK Technolog20190918A232.03386.06370.62370.0315.4316.03
BKUBankunited,20190918A6.1811.291.240.7710.0510.52
BKYIBIO-key Inte20190918A636.59413.79275.19275.19138.60138.60
BLBlackLine, I20190918A15.1820.9312.8413.588.097.36
BLBDBlue Bird Co20190918A116.0159.7448.3048.4411.4411.30
BLCMBellicum Pha20190918A105.7996.2660.6174.8135.6621.45
BLCNReality Shar20190918ETF85.73100.68100.68100.680.000.00
BLDTopBuild Cor20190918A24.359.70-2.971.0012.678.70
BLDPBallard Powe20190918A18.7624.058.588.9615.5315.14
BLDRBuilders Fir20190918A6.909.080.995.978.093.12
BLESInspire Glob20190918ETF175.6369.8956.3965.8113.504.08
BLFSBioLife Solu20190918A50.0420.556.309.0014.2511.55
BLINBridgeline D20190918A195.21124.5630.2630.6894.3093.88
BLKBlackrock, I20190918A8.815.433.053.422.392.02
BLKBBlackbaud, I20190918A27.4211.866.676.485.195.38
BLLBall Corpora20190918A4.7513.36-0.540.6513.9112.74
BLMNBloomin' Bra20190918A6.496.260.010.366.255.90
BLNKBlink Chargi20190918A114.7778.4047.0255.6531.3922.75
BLOKAmplify Tran20190918ETF16.8411.8110.6311.801.190.01
BLPHBellerophon20190918A220.60143.00121.99165.2621.01-22.26
BLUBELLUS Healt20190918A132.64360.97420.95426.15-59.98-65.18
BLUEbluebird bio20190918A25.3311.596.007.225.594.37
BLVVanguard Lon20190918ETF6.932.512.992.04-0.480.47
BLXBanco Latino20190918A36.3119.1211.8413.367.275.76
BMCHBMC Stock Ho20190918A16.4016.533.403.7913.1312.74
BMIBadger Meter20190918A32.9411.383.993.977.397.41
BMLPDorsey Wrigh20190918ETF32.98
BMOBank of Mont20190918A2.585.59-0.87-1.076.466.66
BMRABIOMERICA IN20190918A238.66118.10122.92127.28-4.81-9.17
BMRNBioMarin Pha20190918A9.795.66-0.251.035.924.63
BMTCBryn Mawr Ba20190918A41.8417.329.689.977.657.35
BMYBristol-Myer20190918A2.112.650.931.331.731.32
BNDVanguard Tot20190918ETF1.240.820.510.570.310.25
BNDCFlexShares C20190918ETF17.5918.5719.8419.84-1.27-1.27
BNDWVanguard Tot20190918ETF4.433.422.963.050.460.37
BNDXVanguard Tot20190918ETF1.721.200.921.070.280.13
BNEDBarnes & Nob20190918A33.6229.193.088.9826.1120.21
BNFTBenefitfocus20190918A34.4516.034.615.6611.4110.37
BNGOBionano Geno20190918A658.86464.58387.38385.4477.2179.14
BNKDMicroSectors20190918ETN44.11343.3429.7127.86313.62315.48
BNKOMicroSectors20190918ETN28.93
BNKUMicroSectors20190918ETN35.0518.5922.0522.05-3.46-3.46
BNKZMicroSectors20190918ETN39.23
BNSBank of Nova20190918A1.921.890.380.511.511.38
BNSOBonso Electr20190918A612.37325.88325.96325.88-0.080.00
BOCHBank of Comm20190918A40.5716.359.5111.596.834.76
BOCTInnovator S&20190918ETF29.8816.7215.7415.720.971.00
BOHBank of Hawa20190918A23.459.104.665.204.443.90
BOKFBOK Financia20190918A21.738.813.061.745.757.07
BOMNBoston Omaha20190918A55.8527.8217.6220.9410.206.88
BONDPIMCO Active20190918ETF4.262.972.702.680.270.29
BOOMDMC Global I20190918A33.4510.942.344.278.606.67
BOOTBoot Barn Ho20190918A18.058.493.134.295.364.21
BORRBorr Drillin20190918A178.7450.7640.6040.5410.1610.22
BOSCB.O.S. Bette20190918A469.94222.02222.02222.020.000.00
BOSSGlobal X Fou20190918ETF24.503.173.173.170.000.00
BOTJBank of the20190918A309.96209.09213.86213.86-4.77-4.77
BOTZGlobal X Fun20190918ETF5.398.030.550.987.517.07
BOUTInnovator IB20190918ETF64.6025.4516.4025.459.060.00
BOXBOX, INC.20190918A6.785.733.173.122.572.61
BOXLBoxlight Cor20190918A236.69200.08153.34153.4446.7446.64
BPFHBoston Priva20190918A10.0610.411.902.428.518.00
BPMCBlueprint Me20190918A35.2011.562.143.059.418.50
BPMPBP Midstream20190918A27.4014.563.443.8511.1210.71
BPMXBioPharmX Co20190918A126.42137.15120.05122.3417.1014.82
BPOPPopular Inc20190918A8.955.921.381.684.544.24
BPRNThe Bank of20190918A403.68129.8667.5793.7062.2836.16
BPTBP Prudhoe B20190918A65.3550.3530.5631.7219.7918.62
BPTHBio-Path Hol20190918A113.3779.0151.7957.7427.2221.27
BPYBrookfield P20190918A5.275.621.261.694.363.93
BRBroadridge F20190918A7.794.462.923.061.541.40
BRCBrady Corpor20190918A15.765.283.774.221.511.06
BREWCraft Brew A20190918A48.8546.5225.8127.9420.7018.57
BRFVanEck Vecto20190918ETF74.6750.1239.8741.1310.248.99
BRGBluerock Res20190918A19.6712.669.789.952.882.71
BRIDBridgford Fo20190918A330.49127.09119.25119.757.857.35
BRKABerkshire Ha20190918A0.000.03
BRKBBERKSHIRE HA20190918A2.452.841.611.611.231.22
BRKLBrookline Ba20190918A14.8212.213.543.978.678.24
BRKRBruker Corpo20190918A8.466.95-0.41-1.957.368.91
BRKSBrooks Autom20190918A17.7227.970.881.8827.0926.10
BRNBarnwell Ind20190918A132.2980.6165.9365.9314.6814.68
BROBrown & Brow20190918A6.254.200.851.543.352.66
BROGBrooge Energ20190918A19.5919.6019.6019.600.000.00
BRPABig Rock Par20190918A67.2556.21-200.13-200.13256.34256.34
BRQSBorqs Techno20190918A1169.72
BRTBRT Apartmen20190918A80.2731.3434.9530.51-3.610.83
BRXBRIXMOR PROP20190918A5.284.221.961.562.262.67
BRYBerry Corpor20190918A31.4843.5712.7212.6030.8430.97
BRZUDirexion Dai20190918ETF5.583.931.252.092.681.84
BSAEInvesco Bull20190918ETF35.4443.0043.0043.000.000.00
BSBEInvesco Bull20190918ETF31.157.927.927.920.000.00
BSCEInvesco Bull20190918ETF34.0219.0619.0619.060.000.00
BSCKInvesco Bull20190918ETF5.193.543.263.260.280.27
BSCLInvesco Bull20190918ETF6.412.601.712.250.890.35
BSCMInvesco Bull20190918ETF6.122.763.073.14-0.32-0.38
BSCNInvesco Bull20190918ETF9.946.126.146.11-0.020.01
BSCOInvesco Bull20190918ETF7.423.411.851.891.561.52
BSCPInvesco Bull20190918ETF14.456.205.695.850.510.35
BSCQInvesco Bull20190918ETF21.5411.039.769.851.271.18
BSCRInvesco Bull20190918ETF8.495.656.736.25-1.08-0.59
BSCSInvesco Bull20190918ETF26.0525.6619.8719.875.795.79
BSCTInvesco Bull20190918ETF20.088.729.129.12-0.40-0.40
BSDEInvesco Bull20190918ETF19.077.050.360.366.696.69
BSEPInnovator S&20190918ETF31.2424.9628.3925.14-3.43-0.18
BSETBassett Furn20190918A115.6560.7424.2227.1636.5233.58
BSGMBioSig Techn20190918A69.66109.43-91.03-90.84200.46200.27
BSIGBrightSphere20190918A18.4513.217.157.296.065.92
BSJKInvesco Bull20190918ETF6.773.853.403.400.450.45
BSJLInvesco Bull20190918ETF6.634.564.384.680.18-0.12
BSJMInvesco Bull20190918ETF8.593.303.103.230.200.07
BSJNInvesco Bull20190918ETF22.3213.3011.4912.661.810.64
BSJOInvesco Bull20190918ETF24.3612.6910.1111.442.581.25
BSJPInvesco Bull20190918ETF22.4716.8015.0214.971.791.84
BSJQInvesco Bull20190918ETF21.978.322.235.696.092.63
BSJRInvesco Bull20190918ETF33.2128.4926.9130.061.58-1.58
BSMBlack Stone20190918A27.5814.4215.6713.13-1.251.29
BSQRBSQUARE Corp20190918A175.85124.73120.18119.494.555.24
BSRRSierra Banco20190918A112.3426.5618.8920.867.675.70
BSTCBioSpecifics20190918A65.5830.0020.9522.179.057.84
BSVVanguard Sho20190918ETF1.290.740.420.550.310.19
BSVNBank7 Corp.20190918A66.3727.3621.9421.845.425.52
BSXBoston Scien20190918A2.663.680.811.352.872.35
BTAIBioXcel Ther20190918A253.1997.7841.6055.7756.1842.01
BTALAGFiQ U.S. M20190918ETF27.4315.9113.6214.912.291.00
BTEBaytex Energ20190918A60.3557.1021.7421.6935.3335.37
BTECPrincipal He20190918ETF28.25
BTGB2Gold Corp.20190918A31.0226.398.7411.5217.6514.86
BTNBallantyne S20190918A326.81142.0561.5271.9480.5370.11
BTUPeabody Ener20190918A26.4410.763.894.706.876.06
BULPacer US Cas20190918ETF17.0816.16-12.124.0428.2812.12
BURLBURLINGTON S20190918A10.527.559.571.74-2.025.81
BUSEFirst Busey20190918A19.5917.101.401.1315.7015.97
BUYUSCF SummerH20190918ETF68.9041.7841.7841.780.000.00
BUYNUSCF SummerH20190918ETF75.0329.1229.1229.120.000.00
BVBrightView H20190918A31.8912.852.744.5810.118.27
BVALBrand Value20190918ETF20.320.00
BVSNBroadvision20190918A1797.042052.801950.891961.72101.9191.08
BWBabcock & Wi20190918A84.8149.9147.5246.552.393.36
BWABorgWarner I20190918A6.063.330.741.572.561.77
BWBBridgewater20190918A27.3814.577.596.956.987.62
BWENBroadwind En20190918A244.23151.3640.1184.83111.2566.53
BWFGBankwell Fin20190918A225.64116.16109.95113.766.222.40
BWLABowl America20190918A581.46445.41443.17443.172.242.24
BWXSPDR Bloombe20190918ETF5.833.883.583.570.300.31
BWXTBWX Technolo20190918A13.506.342.433.433.912.90
BWZSPDR Bloombe20190918ETF65.1834.7434.7434.740.000.00
BXThe Blacksto20190918A2.822.571.260.921.311.64
BXCBlueLinx Hol20190918A56.6422.994.975.3618.0217.63
BXGBluegreen Va20190918A68.6834.0711.9214.1722.1619.91
BXMTBlackstone M20190918A3.742.981.991.840.981.14
BXPBoston Prope20190918A6.012.520.530.851.981.66
BXSBancorpSouth20190918A13.355.311.271.514.053.81
BYByline Banco20190918A25.8011.606.056.345.565.26
BYDBoyd Gaming20190918A14.035.212.992.682.232.53
BYFCBroadway Fin20190918A410.01321.69122.62316.64199.075.05
BYLDiShares Yiel20190918ETF13.035.221.021.054.214.17
BYNDBeyond Meat,20190918A12.4510.272.735.157.545.12
BYSIBeyondSpring20190918A204.37120.89148.20147.98-27.31-27.09
BZHBeazer Homes20190918A16.389.834.084.155.755.68
BZQProShares Ul20190918ETF5.763.380.270.423.112.96
CCitigroup In20190918A1.641.51-1.61-0.983.122.48
CAAPCorporacion20190918A50.1536.6314.4316.5722.2020.06
CAASChina Automo20190918A279.03187.85181.68180.156.177.70
CACCamden Natio20190918A79.4731.0321.4823.039.568.01
CACCCredit Accep20190918A41.1615.899.6410.516.145.33
CACGClearBridge20190918ETF18.5815.0714.2914.790.780.28
CACICACI INTERNA20190918A19.007.943.994.043.953.90
CADECadence Banc20190918A7.367.423.070.244.377.20
CAECAE INC20190918A6.305.973.072.042.903.92
CAGConagra Bran20190918A3.863.691.781.991.901.70
CAHCardinal Hea20190918A4.495.230.500.944.734.30
CAICAI Internat20190918A32.4617.823.555.4514.2712.37
CAKECheesecake F20190918A10.9011.925.472.946.458.98
CALCaleres Inc20190918A16.939.234.044.195.195.04
CALACalithera Bi20190918A62.2146.6442.2244.664.421.98
CALFPacer US Sma20190918ETF12.956.307.486.75-1.18-0.45
CALMCal-Maine Fo20190918A14.235.452.532.572.912.87
CALXCALIX, INC.20190918A29.6520.0812.9715.417.114.67
CAMPCalAmp Corp.20190918A27.7017.415.5310.9811.886.43
CAMTCamtek Ltd20190918A34.7426.5716.2214.6510.3511.93
CAPEiPath Shille20190918ETN16.9911.507.738.503.772.99
CAPLCrossAmerica20190918A70.8738.3527.0130.1611.338.19
CAPRCapricor The20190918A86.8080.9167.7269.9213.1910.99
CARAvis Budget20190918A11.5212.424.019.898.412.54
CARACara Therape20190918A16.7110.111.552.328.567.79
CARECARTER BANK20190918A86.7930.5025.9826.914.523.59
CARGCarGurus, In20190918A13.3410.57-1.121.8511.698.72
CAROCarolina Fin20190918A29.0418.806.857.5111.9511.30
CARSCars.com Inc20190918A15.6211.221.461.149.7610.10
CARVCarver Banco20190918A1393.77742.57740.82740.821.761.76
CARZFirst Trust20190918ETF33.5927.4328.0727.43-0.640.00
CASACasa Systems20190918A52.0937.8111.7314.7726.0923.04
CASHMeta Financi20190918A18.7611.752.913.128.848.63
CASICASI Pharmac20190918A50.2242.4325.7126.4516.7115.98
CASSCass Informa20190918A84.9730.2721.5222.118.758.16
CATCaterpillar20190918A3.233.071.751.771.311.29
CATBCatabasis Ph20190918A136.0294.2369.6869.7824.5524.45
CATCCAMBRIDGE BA20190918A199.81101.8098.6597.663.144.13
CATHGlobal X S&P20190918ETF11.8113.0119.9613.51-6.95-0.50
CATMCardtronics20190918A18.8911.103.356.487.754.62
CATOCATO CORP20190918A19.5511.111.873.189.247.93
CATSCatasys Inc.20190918A90.4241.1522.3023.4218.8517.73
CATYCathay Gener20190918A12.4521.322.693.0118.6218.31
CBChubb Limite20190918A4.731.941.211.400.740.54
CBANColony Bankc20190918A279.53217.41212.62213.024.794.38
CBATCBAK Energy20190918A238.68146.77114.33116.6032.4430.17
CBAYCymabay Ther20190918A25.0422.187.569.2714.6312.92
CBBCincinnati B20190918A35.7027.6214.9914.6512.6513.03
CBFVCB Financial20190918A154.5169.5848.9948.9920.5820.58
CBIOCatalyst Bio20190918A109.9563.1837.7538.5725.4324.60
CBLCBL& Associa20190918A94.6176.4039.6846.4736.7329.93
CBLICleveland Bi20190918A661.64995.72462.87462.87532.85532.85
CBMBCBM Bancorp,20190918A85.7853.7452.8351.530.922.21
CBMGCellular Bio20190918A126.8279.0242.9141.0836.1137.94
CBNKCapital Banc20190918A217.44112.7879.7780.0033.0132.79
CBOECboe Global20190918A9.574.561.311.733.262.83
CBONVanEck Vecto20190918ETF27.4118.9818.9818.980.000.00
CBPOChina Biolog20190918A29.0517.0110.207.726.819.29
CBRECBRE GROUP,20190918A4.749.31-0.297.259.602.06
CBRLCracker Barr20190918A11.256.263.313.442.952.82
CBSHCommerce Ban20190918A9.424.210.811.373.402.85
CBTCabot Corpor20190918A17.889.294.142.965.156.33
CBTXCBTX, Inc. C20190918A164.0750.6631.2633.6019.4117.06
CBUCommunity Ba20190918A22.2310.355.705.724.654.63
CBZCBIZ, Inc.20190918A18.278.604.665.133.943.47
CCThe Chemours20190918A9.705.58-3.51-0.639.096.21
CCBCoastal Fina20190918A65.2133.6627.7327.945.935.72
CCBGCapital City20190918A122.3535.1721.5123.3713.6611.80
CCCClarivate An20190918A11.223.47-3.49-3.786.967.25
CCCLChina Cerami20190918A630.95204.94160.49160.4944.4644.46
CCDCalamos Dyna20190918A32.8637.6315.7116.0821.9321.55
CCEPCoca-Cola Eu20190918A6.142.920.791.032.131.89
CCFChase Corpor20190918A148.6979.8266.2168.9213.6110.89
CCHCollier Cree20190918A93.33115.2176.3976.3938.8238.82
CCICrown Castle20190918A4.362.571.221.401.351.17
CCJCameco Corpo20190918A11.208.700.310.848.397.86
CCKCrown Holdin20190918A8.914.231.652.122.582.11
CCLCarnival Cor20190918A2.343.972.993.580.990.40
CCLPCSI Compress20190918A118.1056.1520.6025.7335.5530.42
CCMPCabot Microe20190918A22.168.244.354.673.893.57
CCNECNB Financia20190918A104.4767.8544.6045.4123.2622.44
CCOClear Channe20190918A37.2328.466.085.2222.3823.25
CCOICogent Commu20190918A26.9612.467.087.465.385.00
CCORCore Alterna20190918ETF78.6128.6028.6028.600.000.00
CCRCONSOL Coal20190918A89.0852.3726.5026.4725.8725.90
CCRCChina Custom20190918A567.11247.76139.70177.46108.0670.30
CCRNCross Countr20190918A29.7213.024.785.078.257.95
CCSCENTURY COMM20190918A17.208.590.331.008.267.59
CCXChurchill Ca20190918A114.100.00
CCXIChemoCentryx20190918A39.9524.6414.0512.5810.5812.06
CDAYCeridian HCM20190918A15.625.920.851.635.074.28
CDECoeur Mining20190918A20.7617.697.779.759.937.94
CDEVCentennial R20190918A23.93158.52173.18174.53-14.59-15.89
CDKCDK Global,20190918A8.8310.293.156.757.143.54
CDLVictoryShare20190918ETF20.4311.9411.8011.680.140.26
CDLXCardlytics,20190918A38.1421.2412.2714.998.976.25
CDMOAvid Bioserv20190918A36.9521.12-1.78-1.4722.9022.58
CDNACareDx, Inc.20190918A30.7113.44-1.441.7314.8711.71
CDNSCadence Desi20190918A4.354.490.942.313.542.18
CDORCondor Hospi20190918A9.578.595.135.133.463.46
CDRCedar Realty20190918A39.7931.5319.3119.7112.2111.81
CDTXCidara Thera20190918A135.5964.9044.3042.4120.6022.49
CDWCDW Corporat20190918A5.075.250.243.325.011.93
CDXCChromaDex Co20190918A55.9138.5612.3713.9526.1924.61
CDXSCodexis, Inc20190918A22.9812.403.384.209.028.20
CDZICADIZ, Inc.20190918A32.6718.647.828.7510.829.89
CECelanese Cor20190918A8.264.011.592.102.421.91
CECECeco Environ20190918A36.0135.1719.9320.4215.2414.75
CEFSSaba Closed-20190918ETF43.4033.6732.0132.011.671.67
CEICamber Energ20190918A24.2042.8531.3133.0211.549.83
CEIXCONSOL Energ20190918A27.6024.101.712.7322.3921.37
CELCellcom Isra20190918A134.3065.3465.1163.440.231.91
CELCCelcuity Inc20190918A550.59287.84287.85287.850.000.00
CELHCelsius Hold20190918A56.1237.32-2.988.1640.3029.17
CELPCypress Envi20190918A198.38193.01193.02193.020.000.00
CEMBiShares J.P.20190918ETF18.1640.4640.1340.130.330.33
CEMIChembio diag20190918A170.00138.0535.0046.92103.0691.14
CENTCentral Gard20190918A30.6318.829.3310.729.488.09
CENTACentral Gard20190918A22.3419.163.954.8915.2014.26
CENXCentury Alum20190918A15.9213.902.494.5111.419.39
CEPUCentral Puer20190918A84.3473.9651.0454.8022.9219.16
CEQPCrestwood Eq20190918A10.836.700.931.895.774.81
CERCCerecor Inc.20190918A167.29115.5856.0456.7959.5458.79
CERNCerner Corp20190918A4.913.650.130.393.523.26
CERSCerus Corp20190918A20.8121.156.935.5514.2415.62
CETVCentral Euro20190918A25.5721.5311.468.7710.0712.76
CETXCEMTREX INC.20190918A168.61153.82120.41118.8933.4134.94
CEVACEVA Inc.20190918A65.7625.5516.1712.019.3813.53
CEWWisdomTree20190918ETF44.8934.8434.8434.840.000.00
CEYVictoryShare20190918ETF31.4421.1519.4620.071.691.08
CEZVictoryShare20190918ETF15.547.567.567.560.000.00
CFCF Industrie20190918A5.315.080.98-0.324.095.40
CFAVictoryShare20190918ETF7.246.296.196.250.100.03
CFBCrossFirst B20190918A43.5226.4016.1217.1610.279.24
CFBICommunity Fi20190918A67.9342.4041.9241.820.480.57
CFBKCentral Fede20190918A382.6854.8835.8935.2518.9819.62
CFFACF Finance A20190918A38.87
CFFIC&F Financia20190918A265.78145.46113.38130.5632.0814.91
CFFNCapitol Fede20190918A15.2027.003.634.5423.3822.46
CFGCitizens Fin20190918A2.943.390.390.693.032.70
CFMSConformis, I20190918A55.2341.1621.9014.5919.2526.56
CFOVictoryShare20190918ETF5.996.705.775.870.920.83
CFRCullen/Frost20190918A13.655.762.812.662.953.10
CFRXContraFect C20190918A209.39237.37190.41204.3546.9633.02
CFXColfax Corpo20190918A6.937.222.302.874.944.35
CGThe Carlyle20190918A14.0017.254.123.9113.1213.35
CGACHINA GREEN20190918A303.29174.80174.80174.800.000.00
CGBDTCG BDC, Inc20190918A9.779.191.812.237.386.96
CGCCanopy Growt20190918A8.616.333.133.743.202.60
CGENCompugen Ltd20190918A66.6639.769.4019.3730.3620.39
CGIXCancer Genet20190918A97.3099.0577.8978.5321.1620.52
CGNXCognex Corp20190918A9.068.320.761.767.566.56
CGOCalamos Glob20190918A64.7541.6937.3736.454.325.24
CGWInvesco S&P20190918ETF17.568.506.727.121.781.38
CHADDirexion Dai20190918ETF12.717.716.086.011.631.70
CHAPChaparral En20190918A70.0357.3943.0243.8814.3613.51
CHAUDirexion Dai20190918ETF5.664.47-0.091.004.563.48
CHCIComstock Hol20190918A312.22222.06218.95218.953.113.11
CHCOCity Holding20190918A26.7617.484.304.6213.1812.86
CHCTCommunity He20190918A28.2516.014.617.0111.409.00
CHDChurch & Dwi20190918A4.3516.44-1.3013.0117.753.44
CHDNChurchill Do20190918A18.908.992.122.756.876.23
CHEChemed Corpo20190918A21.2211.175.676.795.514.38
CHEFThe Chef's W20190918A25.389.26-0.550.519.818.76
CHEKCheck-Cap Lt20190918A135.63124.460.90-3.04123.56127.51
CHEPAGFiQ U.S. M20190918ETF228.0411.4011.4011.400.000.00
CHFSCHF Solution20190918A130.95135.8495.9496.2739.9139.57
CHGGCHEGG, INC.20190918A7.744.512.432.242.092.27
CHGXChange Finan20190918ETF34.3835.8431.6230.704.225.14
CHHChoice Hotel20190918A10.884.211.501.602.702.61
CHICalamos Conv20190918A15.5428.5818.8318.859.759.73
CHICGlobal X MSC20190918ETF355.45137.37137.37137.370.000.00
CHIEGlobal X MSC20190918ETF391.37
CHIHGlobal X MSC20190918ETF286.35226.42207.44226.4218.980.00
CHIIGlobal X MSC20190918ETF266.64241.28241.28241.280.000.00
CHIKGlobal X MSC20190918ETF40.0861.8961.8961.890.000.00
CHILGlobal X MSC20190918ETF22.1929.1229.1229.120.000.00
CHIMGlobal X MSC20190918ETF233.8142.2342.2342.230.000.00
CHIQGlobal X MSC20190918ETF39.3543.3245.7546.38-2.44-3.06
CHISGlobal X MSC20190918ETF74.0360.9460.9460.940.000.00
CHIXGlobal X MSC20190918ETF42.6621.1129.3236.33-8.21-15.22
CHKChesapeake E20190918A61.1749.2835.9140.5313.368.70
CHKPCheck Point20190918A6.262.780.520.842.261.93
CHMAChiasma, Inc20190918A44.8026.5513.6518.8012.907.75
CHMGChemung Fina20190918A193.79135.14135.61135.26-0.47-0.12
CHMICHERRY HILL20190918A16.019.591.022.688.576.91
CHNALoncar China20190918ETF71.7077.8964.0566.9713.8410.92
CHNGChange Healt20190918A36.5810.1110.558.20-0.451.91
CHNRChina Natura20190918A445.08320.45293.24293.2427.2027.20
CHRACharah Solut20190918A168.56120.39107.93109.0512.4611.34
CHRSCoherus BioS20190918A19.258.58-2.302.8710.885.70
CHRWC.H. Robinso20190918A6.8810.632.353.178.287.47
CHSChicos FAS,20190918A25.7620.639.9911.1210.649.52
CHTRCharter Comm20190918A6.623.270.570.982.702.29
CHUYChuy's Holdi20190918A39.7113.304.594.728.718.59
CHWCalamos Glob20190918A20.2415.0413.5310.801.504.24
CHWYChewy, Inc.20190918A15.7611.805.246.006.565.81
CHYCalamos Conv20190918A14.5414.154.1111.0910.043.06
CICIGNA Corpor20190918A6.883.572.212.771.360.80
CIACitizens, In20190918A48.7639.5227.4725.9012.0513.62
CIBRFirst Trust20190918ETF21.4210.716.767.353.943.35
CIDVictoryShare20190918ETF30.0919.853.208.6216.6511.23
CIDMCinedigm Cor20190918A731.11808.20794.39794.3913.8213.82
CIENCiena Corpor20190918A4.833.731.891.311.842.42
CIFSChina Intern20190918A255.04136.22102.14115.4334.0820.79
CIGIColliers Int20190918A25.8114.956.867.258.097.70
CILVictoryShare20190918ETF19.573.883.883.880.000.00
CIMChimera Inve20190918A5.215.512.272.563.242.95
CINFCincinnati F20190918A8.123.851.461.612.392.24
CINRCINER RESOUR20190918A75.9732.2515.5515.6216.7016.63
CIOCITY OFFICE20190918A9.748.482.672.765.815.72
CIRCIRCOR Inter20190918A44.1123.379.5110.7013.8612.68
CITCIT Group In20190918A9.034.240.260.453.983.79
CIVBCivista Banc20190918A81.5360.6753.0054.897.675.77
CIXComp X Inter20190918A625.04264.45141.18141.12123.27123.33
CIZVictoryShare20190918ETF14.8714.9014.5914.030.310.87
CIZNCitizens Hol20190918A128.8249.8142.9842.986.836.83
CJJDChina Jo-Jo20190918A102.2298.1646.6358.9251.5339.24
CKHSeacor Holdi20190918A57.0621.8019.9618.541.843.26
CKPTCheckpoint T20190918A224.83154.6450.8696.05103.7858.59
CKXCKX Lands, I20190918A308.67212.86205.31205.317.557.55
CLColgate-Palm20190918A2.203.040.400.292.642.75
CLARClarus Corpo20190918A29.5521.752.10-6.6419.6528.38
CLBCore Laborat20190918A24.0810.137.427.842.712.29
CLBKColumbia Fin20190918A14.0623.395.646.6817.7516.71
CLBSCaladrius Bi20190918A323.63141.84120.89121.5620.9520.28
CLCTCollectors U20190918A46.5824.508.9711.1915.5413.31
CLDBCORTLAND BNC20190918A708.74618.21618.21618.210.000.00
CLDRCloudera, In20190918A11.81101.6996.8397.985.003.96
CLDTCHATHAM LODG20190918A18.529.727.687.872.031.85
CLDXCelldex Ther20190918A72.9740.92-9.193.7450.1137.18
CLFCleveland-Cl20190918A12.3410.224.444.335.785.88
CLFDClearfield,20190918A210.1777.2837.7549.2139.5428.08
CLGXCorelogic, I20190918A7.504.580.401.504.183.08
CLHClean Harbor20190918A15.705.680.781.004.904.68
CLIMack-Cali Re20190918A13.088.594.525.514.073.07
CLIRClearSign Te20190918A359.76269.65226.71226.7542.9542.90
CLIXProShares Lo20190918ETF30.0420.2146.3547.14-26.13-26.93
CLMTCalumet Spec20190918A46.7531.994.632.0327.3629.96
CLNCColony Credi20190918A21.4812.988.938.414.054.57
CLNEClean Energy20190918A47.4948.1634.8736.0713.2812.09
CLNYColony Capit20190918A18.0815.1510.9811.404.173.76
CLOUGlobal X Clo20190918ETF29.1026.67-3.225.8729.8920.80
CLPRClipper Real20190918A148.1753.9126.9831.0026.9322.91
CLPSCLPS Incorpo20190918A236.58199.2647.2033.90152.06165.36
CLRCONTINENTAL20190918A9.978.932.592.996.345.94
CLRBCellectar Bi20190918A116.8370.9254.2954.5016.6316.42
CLRGIQ Chaikin U20190918ETF21.2111.523.643.337.888.19
CLROClearOne, In20190918A180.45165.35-159.4992.62324.8472.73
CLSCelestica, I20190918A22.1914.122.253.1111.8711.01
CLSDClearside Bi20190918A46.0638.060.9713.4037.0924.66
CLSNCelsion Corp20190918A145.11111.9190.7995.6321.1216.29
CLTLInvesco Trea20190918ETF3.343.383.383.380.000.00
CLUBTown Sports20190918A107.93226.9447.3834.08179.55192.85
CLVSClovis Oncol20190918A21.5858.2247.4348.1510.8310.11
CLWClearwater P20190918A31.6715.730.441.8915.2913.84
CLWTEuro Tech Ho20190918A318.18171.15138.21138.2132.9432.94
CLXClorox Compa20190918A6.235.711.892.963.822.75
CLXTCalyxt, Inc.20190918A102.6751.6911.8215.1439.8736.55
CMCanadian Imp20190918A2.441.690.880.910.800.77
CMAComerica Inc20190918A5.173.600.221.083.382.52
CMBMCambium Netw20190918A329.26154.24108.64108.3445.5945.90
CMBSiShares CMBS20190918ETF23.1013.3512.6612.430.690.91
CMCCommercial M20190918A7.326.981.802.015.184.98
CMCLCaledonia Mi20190918A99.4437.9136.9536.950.950.95
CMCOColumbus McK20190918A29.4310.303.151.957.158.34
CMCSAComcast Corp20190918A2.213.501.391.372.122.13
CMCTCIM Commerci20190918A103.6965.1231.8631.7033.2633.42
CMDCantel Medic20190918A18.797.152.573.574.583.58
CMDYiShares Bloo20190918ETF47.4327.0327.4025.85-0.361.18
CMECME Group In20190918A6.225.801.621.194.184.61
CMFiShares Cali20190918ETF6.633.803.713.620.090.18
CMGChipotle Mex20190918A9.254.982.142.382.842.60
CMICummins Inc.20190918A5.323.06-0.030.773.092.30
CMLSCumulus Medi20190918A88.3222.807.629.8615.1812.94
CMOCapstead Mor20190918A13.8310.025.085.084.934.93
CMPCompass Mine20190918A22.9811.262.613.978.657.30
CMPRCimpress PLC20190918A34.2613.461.993.6911.479.78
CMRECostamare In20190918A21.3417.1015.0215.062.082.03
CMRXChimerix, In20190918A48.1642.333.0911.8439.2630.49
CMSCMS Energy C20190918A2.734.060.991.573.072.48
CMTCore Molding20190918A303.34270.94154.04180.55116.9090.39
CMTLComtech Tele20190918A38.1427.0810.0910.7616.9916.32
CNXtrackers MS20190918ETF22.7210.3410.3410.340.000.00
CNACNA Financia20190918A12.095.291.892.223.403.07
CNATConatus Phar20190918A109.44114.97105.92108.129.056.85
CNBKACentury Banc20190918A132.7983.7263.7965.3419.9318.38
CNBSAmplify Seym20190918ETF41.8853.3237.0051.4516.311.86
CNCCentene Corp20190918A3.483.091.202.131.890.96
CNCEConcert Phar20190918A80.5133.8126.0822.777.7311.04
CNCRLoncar Cance20190918ETF39.9625.2724.6525.500.61-0.23
CNDTConduent Inc20190918A15.1710.334.254.266.076.05
CNETChinaNet Onl20190918A121.06127.06101.92101.9225.1425.14
CNFRConifer Hold20190918A667.335518.935518.935518.930.000.00
CNHICNH INDUSTRI20190918A9.138.493.863.994.584.44
CNICanadian Nat20190918A4.082.650.901.201.751.46
CNKCinemark Hol20190918A7.6117.072.204.1614.8612.91
CNMDCONMED Corpo20190918A24.539.349.187.560.171.79
CNNECannae Holdi20190918A21.5711.374.024.807.356.57
CNOCNO Financia20190918A7.425.531.051.724.483.81
CNOBCenter Banco20190918A22.0418.932.813.5616.1315.37
CNPCenterPoint20190918A3.514.051.721.722.332.34
CNQCanadian Nat20190918A3.784.311.261.193.053.13
CNRCornerstone20190918A28.5317.214.105.4213.1211.80
CNRGSPDR S&P Ken20190918ETF21.0124.7836.4636.58-11.68-11.80
CNSCohen & Stee20190918A37.5513.258.2910.094.963.16
CNSLConsolidated20190918A26.0020.366.167.9714.1912.38
CNSTConstellatio20190918A280.83146.32198.11120.23-51.7926.09
CNTYCentury Casi20190918A54.3731.5510.8920.3720.6611.18
CNXCNX Resource20190918A12.7614.215.855.878.378.35
CNXMCNX Midstrea20190918A13.0610.664.957.715.712.96
CNXNPC Connectio20190918A66.3521.2712.0113.139.268.13
CNXTVanEck Vecto20190918ETF21.0116.7116.0415.840.670.87
CNYAiShares MSCI20190918ETF34.3026.9523.2822.543.684.41
COGlobal Cord20190918A56.4026.854.263.5122.5923.34
COCPCocrystal Ph20190918A1394.85656.11656.11656.110.000.00
CODACoda Octopus20190918A111.5174.4357.4854.0616.9520.37
CODICompass Dive20190918A27.9218.9812.9313.556.045.43
CODXCo-Diagnosti20190918A263.69245.0881.55114.25163.53130.83
COFCapital One20190918A4.412.54-0.87-0.923.423.47
COGCabot Oil &20190918A5.704.770.991.143.783.64
COHNCohen & Comp20190918A587.37581.34553.36567.6127.9813.73
COHRCoherent Inc20190918A25.7112.805.015.287.797.51
COHUCohu Inc20190918A24.1914.542.014.0812.5210.46
COKECoca-Cola Co20190918A58.3826.5014.9519.0811.377.13
COLBColumbia Ban20190918A14.9319.302.212.9117.1016.41
COLDAmericold Re20190918A3.584.540.891.113.663.44
COLLCollegium Ph20190918A52.3325.312.202.3623.1122.95
COLMColumbia Spo20190918A16.1210.144.174.715.985.44
COMDirexion Aus20190918ETF18.522.253.032.95-0.79-0.71
COMBGraniteShare20190918ETF16.9011.077.859.903.221.18
COMMCommScope Ho20190918A9.2613.42-0.70-0.1914.1113.60
COMTiShares Comm20190918ETF17.7012.0011.7511.780.250.22
CONECyrusOne Inc20190918A11.605.542.372.543.183.00
CONNConn's Inc.20190918A22.1610.441.482.588.967.86
COOThe Cooper C20190918A11.296.311.571.754.754.57
COOPMr. Cooper G20190918A13.6410.88-1.090.3911.9610.45
COPConocoPhilli20190918A2.373.080.300.692.772.39
COPXGlobal X Cop20190918ETF44.1426.2425.3525.410.890.83
CORCoresite Rea20190918A13.727.774.643.083.134.69
CORECore Mark Ho20190918A25.6411.132.162.818.978.33
CORPPIMCO Invest20190918ETF13.407.005.835.771.171.23
CORRCorEnergy In20190918A25.1111.587.317.514.274.07
CORTCorcept Ther20190918A13.6912.19-1.332.4113.529.77
CORVCorrevio Pha20190918A132.2580.7355.7060.4625.0320.27
COSTCostco Whole20190918A3.703.522.391.891.131.63
COTYCOTY INC20190918A9.858.102.122.855.985.25
COUPCoupa Softwa20190918A14.138.911.862.787.056.13
COWiPath Series20190918ETN43.218.086.219.061.87-0.99
COWNCowen Inc. C20190918A16.5815.162.522.9912.6412.16
COWZPacer US Cas20190918ETF8.3410.9010.5510.760.350.14
CPCanadian Pac20190918A7.334.100.711.413.392.69
CPACopa Holding20190918A24.4712.864.154.678.718.19
CPAAConyers Park20190918A996.17
CPAHCounterpath20190918A276.74170.73172.89172.89-2.15-2.15
CPBCampbell Sou20190918A3.885.171.740.843.434.33
CPECallon Petro20190918A21.5817.886.358.8411.528.91
CPFCentral Paci20190918A21.018.853.783.355.075.50
CPGCRESCENT POI20190918A22.1424.1310.5711.3613.5612.80
CPHCCanterbury P20190918A382.8783.11-155.55-155.55238.67238.67
CPHIChina Pharma20190918A230.13205.21180.02181.0825.1924.12
CPICPI Inflatio20190918ETF17.6310.7210.7210.720.000.00
CPIXCumberland P20190918A123.5265.2360.2763.584.951.64
CPKChesapeake U20190918A42.2322.6011.5511.0911.0511.51
CPLGCorePoint Lo20190918A36.1918.5610.8911.187.667.38
CPLPCapital Prod20190918A31.8520.6711.4511.289.229.39
CPRICapri Holdin20190918A5.614.53-1.99-1.256.525.78
CPRTCopart Inc20190918A4.567.451.391.726.065.73
CPRXCatalyst Pha20190918A17.5419.617.4011.0412.168.58
CPSCooper-Stand20190918A38.9717.855.165.8112.6912.04
CPSHCPS Technolo20190918A415.59257.91246.97246.9710.9510.95
CPSIComputer Pro20190918A27.1514.733.562.9411.1711.79
CPSSConsumer Por20190918A221.79127.0995.71106.3431.3720.75
CPSTCapstone Tur20190918A112.18115.0069.0368.7145.9846.29
CPTCamden Prope20190918A8.924.613.003.431.611.18
CPTACapitala Fin20190918A20.1518.9814.4614.334.514.65
CQPCheniere Ene20190918A24.5110.896.287.034.613.86
CQQQInvesco Chin20190918ETF20.4535.2433.4533.461.781.77
CRCrane Compan20190918A17.809.655.566.024.093.63
CRAICRA Internat20190918A75.6841.2930.8034.4210.496.87
CRAKVanEck Vecto20190918ETF55.21110.9295.3958.1515.5452.77
CRBNiShares MSCI20190918ETF7.547.699.687.68-1.990.01
CRBPCorbus Pharm20190918A26.4716.714.114.5612.6012.15
CRCCalifornia R20190918A15.5111.33-0.222.3911.558.93
CRDACrawford & C20190918A40.9521.6716.8818.544.793.14
CRDBCrawford & C20190918A122.1677.2460.2160.5217.0316.73
CREECree Inc20190918A7.755.582.503.013.082.57
CREGChina Recycl20190918A319.69455.79443.88443.8711.9111.92
CREXCREATIVE REA20190918A876.70504.66252.65247.74252.01256.92
CRHMCRH Medical20190918A49.1745.30-1.123.4946.4241.81
CRICarter's Inc20190918A13.786.211.592.194.624.02
CRISCuris Inc20190918A194.49146.94119.55123.0327.3923.91
CRKComstock Res20190918A43.6224.008.379.8515.6314.16
CRLCharles Rive20190918A12.324.442.012.032.432.41
CRMsalesforce.c20190918A3.452.451.191.491.270.96
CRMDCorMedix Inc20190918A46.2038.7329.9630.268.788.47
CRMTAmerica's Ca20190918A41.8124.1812.2814.7011.909.48
CRNTCeragon Netw20190918A42.1829.239.4213.8319.8315.39
CRNXCrinetics Ph20190918A294.37114.2490.5896.3923.6517.85
CRONCronos Group20190918A10.378.110.802.267.315.85
CROPIQ Global Ag20190918ETF15.8722.3722.3722.370.000.00
CROXCrocs, Inc.20190918A7.155.24-0.16-0.015.405.25
CRSCarpenter Te20190918A20.629.071.732.237.346.84
CRSACrescent Acq20190918A70.96
CRSPCRISPR Thera20190918A33.5319.457.858.3211.6011.13
CRTCross Timber20190918A96.8650.3613.4015.0036.9535.35
CRTXCortexyme, I20190918A175.1094.1462.3066.9631.8427.18
CRUSCirrus Logic20190918A8.2023.05-0.120.2023.1722.85
CRVLCorvel Corp20190918A66.5231.6617.7018.7813.9612.87
CRVSCorvus Pharm20190918A112.47110.0634.7339.6675.3370.40
CRWDCrowdStrike20190918A21.1614.629.819.194.815.43
CRWSCrown Crafts20190918A233.4343.0446.5147.89-3.47-4.85
CRYCryoLife, In20190918A21.898.593.984.514.614.07
CSAVictoryShare20190918ETF23.1118.5719.7220.21-1.15-1.64
CSBVictoryShare20190918ETF24.9230.6634.7534.32-4.08-3.66
CSBRChampions On20190918A52.9146.0025.9826.4820.0219.52
CSCOCisco System20190918A2.122.411.451.120.971.29
CSDInvesco S&P20190918ETF13.209.045.715.053.333.99
CSFVictoryShare20190918ETF11.679.120.830.338.298.80
CSFLCenterState20190918A9.7511.312.172.439.148.89
CSGPCoStar Group20190918A28.6412.003.165.078.786.89
CSGSCSG Systems20190918A20.1630.323.9613.7726.3616.54
CSIICardiovascul20190918A25.6418.943.451.2515.5017.69
CSIQCanadian Sol20190918A19.0314.273.134.6011.149.67
CSLCarlisle Com20190918A13.307.723.064.644.663.08
CSLTCASTLIGHT HE20190918A80.8055.5848.5349.757.035.81
CSMProShares La20190918ETF7.374.033.373.440.660.59
CSMLIQ Chaikin U20190918ETF15.7311.0111.479.36-0.451.65
CSODCornerstone20190918A14.786.522.432.694.083.82
CSPICSP Inc.20190918A403.87213.40172.20204.3941.209.01
CSQCalamos Stra20190918A17.5012.413.491.728.9210.68
CSSEChicken Soup20190918A270.82248.62149.73150.3398.8998.30
CSTECaesarstone20190918A27.6519.524.677.0414.8512.49
CSTLCastle Biosc20190918A177.9586.3679.9671.526.3914.83
CSTMConstellium20190918A11.948.093.473.794.634.31
CSTRCapStar Fina20190918A37.8918.005.017.5712.9910.43
CSUCapital Seni20190918A69.1343.6425.5626.4518.0717.19
CSVCarriage Ser20190918A33.8718.265.193.6213.0714.64
CSWCCapital Sout20190918A33.1310.999.289.211.711.77
CSWICSW Industri20190918A53.4714.3110.5311.113.773.20
CSXCSX Corporat20190918A2.976.361.061.095.305.27
CTASCintas Corp20190918A9.114.101.702.012.402.09
CTBCooper Tire20190918A18.758.451.782.706.675.75
CTBICommunity Tr20190918A49.0428.8615.2816.4313.5812.42
CTEKCynergisTek,20190918A90.5513.7010.3512.173.351.53
CTGComputer Tas20190918A110.4857.4846.7447.6410.749.84
CTHRCharles & Co20190918A106.5272.1166.1166.146.005.97
CTIBYunhong CTI20190918A837.131284.011290.471290.47-6.46-6.46
CTICCTI BioPharm20190918A88.20106.1183.4383.6422.6822.47
CTLCenturyLink,20190918A7.928.877.167.261.731.63
CTLTCATALENT, IN20190918A11.3910.85-0.09-0.0810.9310.93
CTMXCytomX Thera20190918A47.1923.248.109.9915.1413.25
CTOConsolidated20190918A83.8745.0339.8239.885.215.15
CTRAContura Ener20190918A64.0717.926.139.2211.798.70
CTRCCentric Bran20190918A274.31147.93131.67132.8916.2515.04
CTRECARTRUST REI20190918A11.6316.682.093.0214.5913.67
CTRMCastor Marit20190918A107.3292.6689.5290.393.142.27
CTRNCiti Trends,20190918A54.6024.2912.7113.2611.5711.03
CTSCTS Corporat20190918A30.5417.635.767.3011.8710.33
CTSHCognizant Te20190918A2.802.400.781.201.611.20
CTSOCytosorbents20190918A50.2143.068.904.0134.1639.04
CTTCATCHMARK TI20190918A19.1512.968.929.244.043.73
CTVACorteva, Inc20190918A5.782.79-2.32-3.245.126.03
CTXRCitius Pharm20190918A242.89188.18134.10136.8354.0851.35
CTXSCitrix Syste20190918A3.212.38-0.120.412.491.97
CUBCubic Corpor20190918A23.629.295.355.263.944.03
CUBAHerzfeld Car20190918A168.2093.4374.8675.1318.5718.30
CUBECubeSmart20190918A4.053.261.481.441.781.81
CUBICUSTOMERS BA20190918A39.8421.7012.0313.939.677.82
CUECue Biopharm20190918A63.7051.0121.3022.1929.7128.82
CUICUI Global,20190918A140.141604.12-17.92-17.921622.041622.04
CULPCulp, Inc.20190918A192.9757.6741.9844.9315.6912.73
CUOContinental20190918A635.02161.34161.34161.340.000.00
CUREDirexion Dai20190918ETF10.786.632.162.554.474.08
CUROCURO Group H20190918A43.5120.515.758.9914.7611.52
CUTInvesco MSCI20190918ETF19.548.987.758.961.220.02
CUTRCutera, Inc.20190918A56.7624.116.9910.4517.1213.66
CUZCousins Prop20190918A9.755.763.634.022.131.75
CVACovanta Hold20190918A9.988.031.923.276.114.76
CVBFCVB Financia20190918A5.895.571.322.524.263.05
CVCOCavco Indust20190918A62.3429.5619.3121.5710.257.96
CVCYCentral Vall20190918A90.2528.4428.4128.660.04-0.22
CVECenovus Ener20190918A10.188.921.752.287.166.63
CVEOCIVEO CORPOR20190918A100.5264.0435.5131.3028.5332.73
CVETCovetrus, In20190918A17.5611.468.336.903.134.55
CVGICommercial V20190918A36.0529.292.754.4026.5524.90
CVGWCalavo Growe20190918A21.409.115.213.813.905.30
CVICVR ENERGY,20190918A13.3324.212.323.0121.8921.19
CVIACovia Holdin20190918A62.2338.5816.8419.0121.7319.56
CVLTCommault Sys20190918A15.856.922.563.234.363.69
CVLYCodorus Vall20190918A122.3882.0551.8355.0330.2227.02
CVMCel-Sci Corp20190918A38.4727.9616.3016.7411.6711.22
CVNACarvana Co.20190918A14.917.582.363.525.224.06
CVRChicago Rive20190918A415.36172.33166.72169.395.612.94
CVSCVS HEALTH C20190918A2.572.431.931.340.501.09
CVTICovenant Tra20190918A38.1316.437.668.068.778.37
CVUCPI Aerostru20190918A52.1938.4830.4731.168.017.32
CVVCVD Equipmen20190918A338.55152.0852.0652.06100.02100.02
CVXChevron Corp20190918A1.991.622.192.15-0.57-0.53
CVYInvesco Zack20190918ETF25.4327.0011.9913.9515.0113.05
CWCurtiss-Wrig20190918A22.2812.275.196.767.085.51
CWBSPDR Bloombe20190918ETF2.344.592.603.282.001.32
CWBCCommunity We20190918A44.2830.323.053.0527.2727.27
CWBRCohBar, Inc.20190918A233.84111.09109.77105.481.325.61
CWCOConsolidated20190918A47.1223.6413.6415.6510.007.99
CWEBDirexion Dai20190918ETF28.3521.8718.3418.583.533.28
CWENClearway Ene20190918A11.308.874.845.804.033.06
CWENAClearway Ene20190918A16.0911.835.004.816.837.02
CWHCamping Worl20190918A22.2813.175.076.428.096.75
CWISPDR MSCI AC20190918ETF4.193.272.012.611.240.65
CWKCushman & Wa20190918A24.7112.524.726.587.815.95
CWSAdvisorShare20190918ETF52.83187.53187.41187.210.120.31
CWSTCasella Wast20190918A28.6517.801.871.8815.9315.92
CWTCalifornia W20190918A15.5912.073.584.238.507.84
CXDCChina XD Pla20190918A341.03142.9071.1867.0971.7375.82
CXOCONCHO RESOU20190918A8.514.20-0.71-0.674.914.88
CXPCOLUMBIA PRO20190918A11.396.041.321.454.714.58
CXSEWisdomTree T20190918ETF21.218.793.774.595.024.21
CXWCoreCivic, I20190918A11.859.752.913.326.846.43
CYCypress Semi20190918A4.293.451.892.201.551.25
CYANCyanotech Co20190918A313.11313.60308.09308.095.525.52
CYBWisdomTree20190918ETF52.1360.4354.7657.675.672.76
CYBECyberoptics20190918A114.6757.7748.0248.639.759.15
CYBRCyberArk Sof20190918A12.807.013.273.353.743.67
CYCCCyclacel Pha20190918A148.89228.91123.47128.33105.44100.58
CYCNCyclerion Th20190918A139.3494.4754.1856.2440.2938.24
CYDChina Yuchai20190918A94.6466.5545.6546.3620.9020.19
CYHCommunity He20190918A28.9033.398.1013.0925.2920.32
CYRNCYREN Ltd.20190918A376.75597.52597.52597.460.000.06
CYRXCryoPort, In20190918A28.9314.933.825.0011.119.94
CYTKCytokinetics20190918A23.6213.8948.177.31-34.296.57
CZAInvesco Zack20190918ETF10.837.0110.446.93-3.420.08
CZNCCitizens & N20190918A154.4377.5176.9078.620.62-1.10
CZRCaesars Ente20190918A8.607.483.914.333.573.14
CZZCosan Limite20190918A12.688.253.855.004.413.26
DDominion Ene20190918A2.062.831.451.541.391.30
DACDanaos Corpo20190918A455.48344.05281.86316.0162.2028.04
DAIOData I/O Cor20190918A169.1798.4463.6864.5834.7633.86
DAKTDaktronics I20190918A15.4625.168.389.1816.7815.98
DALDelta Air Li20190918A2.644.050.701.033.363.03
DALIFirst Trust20190918ETF14.329.428.999.240.440.18
DALTAnfield Capi20190918ETF43.7734.7729.4629.285.305.49
DANDana Incorpo20190918A7.148.900.791.478.117.44
DARDARLING INGR20190918A8.995.960.710.205.255.76
DAREDare Bioscie20190918A469.50416.45327.79332.7388.6783.72
DAUDExchange-Tra20190918ETN21.278.648.648.640.000.00
DAXGlobal X Fun20190918ETF79.2428.8928.0528.050.840.84
DBDeutsche Ban20190918A12.469.833.724.206.115.63
DBAWXtrackers MS20190918ETF31.2314.8514.8514.850.000.00
DBDDiebold Nixd20190918A13.2316.678.879.877.816.80
DBEFXtrackers MS20190918ETF3.272.451.411.721.040.72
DBEMXtrackers MS20190918ETF48.0622.0721.0820.240.991.83
DBEUXtrackers MS20190918ETF4.444.061.382.032.682.03
DBEZXtrackers MS20190918ETF25.783.933.933.930.000.00
DBGRXtrackers MS20190918ETF87.50
DBIDesigner Bra20190918A10.436.571.381.855.194.72
DBJPXtrackers MS20190918ETF6.706.633.017.363.62-0.73
DBLVAdvisorShare20190918ETF28.8815.6915.6515.690.040.00
DBMFiM DBi Manag20190918ETF22.69
DBVTDBV Technolo20190918A43.6631.530.073.1331.4628.40
DBXDropbox, Inc20190918A5.235.431.781.823.663.61
DCARDropCar, Inc20190918A252.00273.85226.57217.2047.2856.65
DCHFExchange-Tra20190918ETN56.70
DCIDonaldson Co20190918A7.469.334.664.744.674.59
DCODucommun Inc20190918A47.0726.1518.5120.917.645.24
DCOMDime Communi20190918A24.0551.163.343.6847.8147.48
DCPDCP Midstrea20190918A9.677.213.172.404.054.81
DCPHDeciphera Ph20190918A28.2416.636.147.3010.509.33
DDDuPont de Ne20190918A4.762.76-3.25-0.556.013.31
DDD3D Systems C20190918A12.5111.334.045.067.296.27
DDGProshares Sh20190918ETF23.3513.0311.9712.811.060.22
DDIVFirst Trust20190918ETF7.707.494.837.342.660.16
DDLSWisdomTree D20190918ETF31.6815.9315.0112.090.923.84
DDMProShares Ul20190918ETF2.732.06-0.030.262.091.80
DDSDillards Inc20190918A31.7816.309.529.756.796.56
DDWMWisdomTree D20190918ETF23.8815.8714.8814.880.990.99
DEDeere & Comp20190918A4.952.651.461.541.191.11
DEAEasterly Gov20190918A5.617.390.662.166.725.23
DEACDiamond Eagl20190918A2106.702143.952143.952143.950.000.00
DECKDeckers Outd20190918A15.706.680.711.285.975.40
DEEFXtrackers FT20190918ETF22.027.357.286.700.070.65
DEFInvesco Defe20190918ETF8.504.254.024.080.220.17
DEFAiShares Adap20190918ETF80.4181.4981.4981.490.000.00
DEIDouglas Emme20190918A4.992.970.390.292.582.69
DELLDell Technol20190918A8.757.344.253.823.093.52
DEMWisdomTree E20190918ETF7.073.702.812.470.901.23
DENNDENNY'S CORP20190918A9.5617.301.332.7715.9714.53
DESWisdomTree U20190918ETF6.7119.398.175.4911.2113.90
DESPDespegar.com20190918A17.1612.133.414.798.727.34
DEURExchange-Tra20190918ETN7.657.917.417.750.510.17
DEUSXtrackers Ru20190918ETF11.358.237.327.240.911.00
DEWWisdomTree G20190918ETF11.986.976.886.850.090.12
DFEWisdomTree E20190918ETF9.886.955.185.771.771.18
DFENDirexion Dai20190918ETF17.3011.858.257.533.604.32
DFFNDIFFUSION PH20190918A233.25156.90124.77128.4932.1328.41
DFINDonnelley Fi20190918A26.2212.484.445.118.047.38
DFJWisdomTree J20190918ETF12.879.539.859.66-0.32-0.12
DFNDReality Shar20190918ETF30.950.001.110.00-1.110.00
DFNLDavis Select20190918ETF46.269.758.528.231.231.52
DFSDiscover Fin20190918A3.962.781.471.351.311.43
DFVLiPath US Tre20190918ETF108.91
DFVSiPath US Tre20190918ETF97.5162.04108.44108.44-46.40-46.40
DGDollar Gener20190918A4.592.960.721.002.241.96
DGAZVelocityShar20190918ETN21.0321.9716.5317.215.444.76
DGBPExchange-Tra20190918ETN38.483.0621.4321.43-18.37-18.37
DGICADonegal Grou20190918A63.6921.0418.8718.982.182.06
DGICBDonegal Grou20190918A1222.16986.05771.76771.76214.30214.30
DGIIDigi Interna20190918A24.3124.386.126.4818.2617.90
DGLDVelocityShar20190918ETF8.8468.4060.9564.477.443.92
DGLYDigital Ally20190918A260.71144.0366.5979.3177.4364.72
DGPDB Gold Doub20190918ETN68.13100.5172.2479.2728.2721.24
DGREWisdomTree T20190918ETF47.4725.3319.6724.975.660.36
DGROiShares Core20190918ETF2.773.670.611.253.072.42
DGRSWisdomTree T20190918ETF16.2817.4314.2117.693.22-0.26
DGRWWisdomTree T20190918ETF3.413.291.592.641.700.65
DGSWisdomTree E20190918ETF10.123.693.243.200.450.49
DGTSPDR Global20190918ETF25.1614.693.93-1.5110.7616.20
DGXQuest Diagno20190918A4.382.880.830.982.061.90
DGZDB Gold Shor20190918ETN97.8890.0680.8981.699.178.37
DHID.R. Horton20190918A3.362.982.992.35-0.010.64
DHILDiamond Hill20190918A129.9751.2139.5330.5311.6820.68
DHRDanaher Corp20190918A3.451.83-0.020.131.841.69
DHSWisdomTree U20190918ETF6.833.973.233.520.740.45
DHTDHT HOLDINGS20190918A17.739.743.762.386.027.40
DHXDHI Group, I20190918A34.0624.623.075.2421.5619.38
DIASPDR Dow Jon20190918ETF0.804.233.753.740.480.50
DIALColumbia Div20190918ETF17.0216.2315.1515.061.081.17
DIGProShares Ul20190918ETF9.947.295.584.991.712.30
DIMWisdomTree I20190918ETF10.766.717.557.54-0.84-0.83
DINDine Brands20190918A17.207.591.011.466.596.14
DINTDavis Select20190918ETF28.2822.6421.8422.080.800.56
DIODDiodes Inc20190918A13.9912.51-0.412.1312.9210.38
DISThe Walt Dis20190918A1.751.210.590.580.620.63
DISCADiscovery, I20190918A4.527.725.655.872.071.85
DISCKDiscovery, I20190918A4.374.130.300.573.843.57
DISHDISH Network20190918A5.2312.653.144.979.527.68
DITAMCON Distri20190918A463.89431.28449.83415.20-18.5416.09
DIVGlobal X Sup20190918ETF9.004.712.806.731.90-2.03
DIVAAGFiQ Hedged20190918ETF63.5941.7241.7241.720.000.00
DIVBiShares U.S.20190918ETF10.1611.5210.4310.701.090.81
DIVCC-Tracks Exc20190918ETN118.30
DIVOAmplify CWP20190918ETF35.7210.069.3710.060.690.00
DIVYReality Shar20190918ETF100.8155.8454.5654.561.281.28
DJCIETRACS Linke20190918ETN77.6019.9418.6418.751.301.19
DJCODaily Journa20190918A142.9645.9242.0839.723.796.25
DJDInvesco Dow20190918ETF13.7717.3317.4017.30-0.070.03
DJPiPath Bloomb20190918ETN5.414.443.392.981.051.46
DJPYExchange-Tra20190918ETN24.3013.0013.0013.000.000.00
DKDelek US Hol20190918A12.4714.994.925.2410.079.75
DKLDELEK LOGIST20190918A72.6728.7719.1719.189.609.58
DKSDick's Sport20190918A8.334.980.180.454.804.54
DLADelta Appare20190918A137.2980.4369.0465.1011.3915.32
DLBDolby Labora20190918A11.614.63-0.010.204.644.43
DLBRVelocityShar20190918ETN292.64253.68236.02234.2617.6619.42
DLHCDLH Holdings20190918A289.65102.6282.6571.4819.9831.14
DLNWisdomTree U20190918ETF3.302.291.251.591.040.70
DLNGDYNAGAS LNG20190918A135.11111.5975.6068.4336.0043.17
DLPHDelphi Techn20190918A21.7616.807.629.949.186.86
DLPNDolphin Ente20190918A419.06569.05505.87505.8763.1863.18
DLRDigital Real20190918A5.862.080.981.091.090.98
DLSWisdomTree I20190918ETF8.856.615.705.590.921.03
DLTHDuluth Holdi20190918A30.4717.534.516.8913.0110.64
DLTRDollar Tree20190918A6.2710.212.052.418.167.80
DLXDeluxe Corpo20190918A16.126.404.174.542.231.85
DMACDiaMedica Th20190918A180.00179.54137.48137.4842.0542.05
DMLPDorchester M20190918A110.0534.0729.4729.424.604.65
DMPIDelMar Pharm20190918A237.78203.44110.82166.9192.6236.54
DMRCDigimarc Cor20190918A75.7033.5723.1724.2910.409.28
DMREDeltaShares20190918ETF59.2123.0523.0523.050.000.00
DMRLDeltaShares20190918ETF46.2122.3525.6331.09-3.28-8.74
DMRMDeltaShares20190918ETF77.4828.743.59-22.2525.1551.00
DMRSDeltaShares20190918ETF55.7627.0210.7010.6716.3316.35
DMTKDermTech, In20190918A598.84320.72226.77221.7193.9599.00
DNJRGolden Bull20190918A507.18311.60194.20195.53117.40116.08
DNKNDunkin' Bran20190918A12.766.682.332.554.344.12
DNLWisdomTree G20190918ETF28.2910.6813.1610.68-2.490.00
DNLIDenali Thera20190918A37.7018.079.7310.848.337.22
DNNDenison Mine20190918A47.2771.6033.6534.2737.9537.33
DNOWNOW INC.20190918A12.157.202.612.514.594.70
DNRDenbury Reso20190918A75.4358.2943.6447.4814.6110.73
DODiamond Offs20190918A14.7713.594.287.319.316.28
DOCPHYSICIANS R20190918A6.459.608.998.540.621.07
DOCUDocuSign, In20190918A9.246.223.133.993.102.24
DOGProShares Sh20190918ETF1.941.700.010.461.701.24
DOGSArrow Dogs o20190918ETF72.67
DOGZDogness (Int20190918A265.20101.0519.3181.6281.7419.43
DOLWisdomTree I20190918ETF10.9911.7512.4317.42-0.67-5.67
DOMODomo, Inc. C20190918A30.6616.516.668.809.867.71
DONWisdomTree U20190918ETF5.849.831.112.648.717.19
DOOWisdomTree i20190918ETF10.4613.3212.5812.710.730.60
DOOOBRP Inc. Com20190918A31.6722.6610.2111.1812.4511.47
DOORMASONITE INT20190918A28.9210.274.375.585.904.69
DORMDorman Produ20190918A31.6210.113.013.487.116.64
DOVDover Corpor20190918A6.013.871.581.492.292.38
DOWDow Inc.20190918A5.605.070.300.344.774.73
DOXAmdocs Limit20190918A5.402.950.450.672.512.29
DPHCDiamondPeak20190918A158.43
DPSTDirexion Dai20190918ETF30.3228.1915.4118.7912.789.40
DPWDPW Holdings20190918A118.6886.8469.4469.4217.4017.42
DPZDomino's Piz20190918A9.355.530.891.194.644.34
DRADDigirad Corp20190918A226.23116.9459.8074.7557.1342.18
DREDuke Realty20190918A3.333.88-0.591.634.472.26
DRHDiamondRock20190918A10.258.594.545.054.043.54
DRIDarden Resta20190918A5.613.111.071.422.041.69
DRIODarioHealth20190918A397.07382.11316.97326.8965.1555.22
DRIPDirexion Dai20190918ETF24.5915.476.318.739.166.74
DRIVGlobal X Aut20190918ETF38.6335.4031.6233.043.782.36
DRNDirexion Dai20190918ETF48.0031.9224.7627.407.164.53
DRNADicerna Phar20190918A26.3512.844.364.158.488.68
DRQDril-Quip, I20190918A24.6721.883.995.9217.8915.96
DRRMarket Vecto20190918ETN458.59198.41198.41198.410.000.00
DRRXDurect Corp20190918A66.3158.3830.2932.0128.1026.37
DRSKAptus Define20190918ETF30.1119.4820.0319.36-0.550.11
DRVDirexion Dai20190918ETF31.5023.784.424.2519.3619.53
DRWWisdomTree G20190918ETF20.3316.7016.7016.700.000.00
DSDrive Shack20190918A45.2725.1617.2515.407.919.76
DSEDuff & Phelp20190918A38.47178.4358.3759.38120.06119.05
DSGXDescartes Sy20190918A16.778.612.162.236.456.38
DSIiShares MSCI20190918ETF4.474.842.532.282.322.57
DSKEDaseke, Inc.20190918A60.4548.2512.358.4635.9039.79
DSLVVelocityShar20190918ETF16.7317.389.819.277.578.12
DSPGDSP Group In20190918A32.9518.529.148.839.389.69
DSSDocument Sec20190918A131.02120.0548.5049.5971.5570.46
DSSIDiamond S Sh20190918A55.4629.4315.1219.5314.309.89
DSTLDistillate U20190918ETF15.3613.786.456.457.327.32
DSWLDeswell Indu20190918A415.90419.61419.61419.610.000.00
DSXDiana Shippi20190918A33.4639.4323.6127.0315.8212.40
DTDynatrace, I20190918A25.4613.458.9810.034.483.42
DTDWisdomTree U20190918ETF6.555.184.875.200.32-0.01
DTEDTE Energy C20190918A5.353.301.501.681.811.63
DTEADAVIDsTEA In20190918A98.6486.0041.2655.5444.7430.46
DTECALPS Disrupt20190918ETF25.5117.4118.1816.69-0.780.72
DTHWisdomTree I20190918ETF11.6213.8711.0012.902.870.98
DTILPrecision Bi20190918A89.5748.8317.4322.0031.4026.84
DTNWisdomTree U20190918ETF6.083.843.313.810.530.03
DTODB Crude Oil20190918ETN280.39117.4865.0865.2852.4052.20
DTSSDatasea Inc.20190918A666.23478.73514.06499.42-35.32-20.68
DTULiPath US Tre20190918ETF79.69176.83176.83176.830.000.00
DTUSiPath US Tre20190918ETF89.67223.6798.10104.07125.56119.60
DTYLiPath US Tre20190918ETF15.41
DUGProShares Ul20190918ETF10.896.492.462.994.033.50
DUKDuke Energy20190918A2.451.77-0.150.151.931.63
DURAVanEck Vecto20190918ETF15.3011.087.397.403.693.68
DUSADavis Select20190918ETF41.6021.8619.2719.182.592.68
DUSLDirexion Dai20190918ETF40.3023.1620.7023.162.460.00
DUSTDirexion Dai20190918ETF13.3811.963.615.078.356.90
DVADaVita Inc.20190918A5.825.731.292.834.442.91
DVAXDynavax Tech20190918A28.0717.002.884.1214.1212.88
DVDDover Motors20190918A104.6283.7278.1680.155.563.57
DVLUFirst Trust20190918ETF18.2319.4316.5616.572.872.86
DVNDevon Energy20190918A4.539.567.586.811.992.76
DVOLFirst Trust20190918ETF17.9121.2121.2721.24-0.06-0.03
DVPDeep Value E20190918ETF11.299.187.788.061.401.12
DVYiShares Sele20190918ETF3.353.701.311.382.402.32
DVYAiShares Asia20190918ETF67.0534.1534.2634.41-0.11-0.25
DVYEiShares Emer20190918ETF17.1813.5910.7413.052.850.55
DWASInvesco DWA20190918ETF8.277.372.774.584.602.79
DWATArrow Invest20190918ETF115.2074.2474.2474.240.000.00
DWCRArrow DWA Co20190918ETF148.56
DWFISPDR Dorsey20190918ETF13.4718.2818.2818.280.000.00
DWLDDavis Select20190918ETF22.2824.4125.0525.08-0.64-0.67
DWMWisdomTree I20190918ETF8.594.764.234.000.540.76
DWMCAdvisorShare20190918ETF215.78111.56111.56111.560.000.00
DWMFWisdomTree I20190918ETF32.7714.5713.4013.401.161.16
DWPPFirst Trust20190918ETF31.905.135.135.130.000.00
DWSHAdvisorShare20190918ETF42.9719.1221.2818.07-2.161.05
DWSNDawson Geoph20190918A179.5973.6866.9766.856.716.83
DWXSPDR S&P Int20190918ETF8.966.093.684.162.411.93
DXDynex Capita20190918A10.277.384.134.313.253.07
DXCDXC Technolo20190918A5.364.821.652.253.172.57
DXCMDexCom, Inc.20190918A14.6512.412.142.7910.279.62
DXDProShares Ul20190918ETF3.993.871.171.302.702.58
DXGEWisdomTree G20190918ETF55.7017.4217.4217.420.000.00
DXJWisdomTree J20190918ETF2.211.690.180.151.521.55
DXJSWisdomTree J20190918ETF47.959.309.479.47-0.17-0.17
DXLGDestination20190918A185.57137.58108.81111.3328.7726.64
DXPEDXP Enterpri20190918A84.9048.1531.4736.0316.6812.13
DXYNDixie Group20190918A262.61140.40130.24129.4410.1610.96
DYDycom Indust20190918A18.548.923.424.115.504.81
DYAIDyadic Inter20190918A88.0061.5233.8733.2927.6528.23
DYLSWisdomTree D20190918ETF17.8815.5914.4413.371.142.22
DYNFBlackRock U.20190918ETF17.3617.7117.5517.580.170.14
DYNTDynatronics20190918A417.51261.51276.77261.41-15.260.10
DZKDirexion Dai20190918ETF26.7924.9519.0423.745.921.21
DZSIDASAN Zhone20190918A65.8442.5714.9216.4227.6526.15
DZZDB Gold Doub20190918ETN112.20140.2491.97107.1748.2733.08
EAElectronic A20190918A4.395.411.391.724.013.69
EAFGrafTech Int20190918A9.746.83-0.82-0.667.657.49
EAGGiShares ESG20190918ETF7.755.003.734.121.270.88
EARNELLINGTON RE20190918A25.5711.255.154.706.106.56
EARSAuris Medica20190918A97.0668.3652.9857.6215.3910.74
EASGXtrackers MS20190918ETF20.826.536.536.530.000.00
EASIAmplify EASI20190918ETF25.1315.6415.6415.640.000.00
EASTEASTSIDE DIS20190918A195.17131.1265.3065.3765.8265.75
EATBrinker Inte20190918A10.604.701.211.763.502.95
EBEventbrite,20190918A19.2711.632.416.089.225.56
EBAYeBay Inc20190918A2.736.531.871.924.664.62
EBFEnnis, Inc.20190918A21.6311.615.616.226.005.39
EBIXEbix Inc20190918A26.4111.321.561.579.769.75
EBIZGlobal X E-c20190918ETF32.6724.5924.5924.590.000.00
EBMTEagle Bancor20190918A357.98216.14199.34198.5616.8017.59
EBNDSPDR Bloombe20190918ETF16.2726.8626.7826.800.080.07
EBSEmergent Bio20190918A20.7212.075.205.476.876.60
EBSBMeridian Ban20190918A22.7115.283.132.8412.1512.43
EBTCEnterprise B20190918A312.93105.6582.2685.0723.3920.58
ECHiShares MSCI20190918ETF19.367.724.785.322.942.40
ECHOEcho Global20190918A23.5815.982.843.5813.1412.40
ECLEcolab, Inc.20190918A4.685.102.222.712.882.39
ECLNFirst Trust20190918ETF18.53
ECNSiShares MSCI20190918ETF45.90155.5571.1671.0984.4084.47
ECOLUS Ecology,20190918A43.8517.4011.3411.296.066.11
ECOMCHANNELADVIS20190918A45.1821.026.019.0215.0112.00
ECONColumbia Eme20190918ETF19.059.898.519.471.380.42
ECORelectroCore,20190918A134.7672.8249.8655.9122.9616.91
ECOWPacer Emergi20190918ETF68.7937.5347.7037.53-10.170.00
ECPGEncore Capit20190918A17.3710.79-1.601.9712.398.82
ECTECA Marcellu20190918A146.61147.45132.49132.4914.9614.96
EDConsolidated20190918A3.822.980.740.972.242.01
EDCDirexion Dai20190918ETF6.464.303.122.871.181.42
EDENiShares MSCI20190918ETF13.844.93-1.48-0.376.425.30
EDITEditas Medic20190918A22.7413.647.367.186.286.46
EDIVSPDR S&P Eme20190918ETF34.4615.1914.5114.050.681.14
EDNTEdison Natio20190918A317.57115.62-10.03-11.87125.65127.49
EDOGALPS Emergin20190918ETF49.3624.0924.0924.090.000.00
EDOWFirst Trust20190918ETF12.467.016.486.750.530.26
EDRYEuroDry Ltd.20190918A866.36400.12400.12400.120.000.00
EDSAEdesa Biotec20190918A228.12168.61117.01123.1751.6145.45
EDUCEducational20190918A241.94112.9487.8188.6925.1324.25
EDVVanguard Wor20190918ETF9.478.133.063.855.074.28
EDZDirexion Dai20190918ETF4.725.862.843.013.022.86
EEEl Paso Elec20190918A3.781.871.061.170.810.70
EEFTEuronet Worl20190918A14.265.241.832.353.412.90
EEHELEMENTS Lin20190918ETN511.98
EELVInvesco S&P20190918ETF52.1525.2326.1626.25-0.93-1.02
EEMiShares MSCI20190918ETF2.403.251.561.621.701.63
EEMAiShares MSCI20190918ETF19.9613.7110.9811.342.742.38
EEMDAAM S&P Emer20190918ETF113.1071.3470.8570.850.480.48
EEMOInvesco S&P20190918ETF78.2929.2028.1228.121.091.09
EEMSiShares MSCI20190918ETF49.497.175.775.781.351.34
EEMViShares Edge20190918ETF5.372.952.222.270.740.68
EEMXSPDR MSCI Em20190918ETF33.697.597.597.590.000.00
EESWisdomTree U20190918ETF8.545.454.194.601.260.85
EETProShares Ul20190918ETF82.7851.3928.6928.6922.7022.70
EEVProShares Tr20190918ETF6.163.813.092.140.721.67
EEXEmerald Hold20190918A30.6113.219.278.653.944.56
EFAiShares MSCI20190918ETF1.531.900.901.021.000.88
EFADProShares MS20190918ETF10.6966.856.506.5860.3460.27
EFASGlobal X MSC20190918ETF46.8719.3219.3219.320.000.00
EFAViShares Edge20190918ETF1.721.181.141.220.04-0.04
EFAXSPDR MSCI EA20190918ETF34.081.031.031.030.000.00
EFCEllington Fi20190918A8.035.901.953.333.952.57
EFGiShares MSCI20190918ETF8.656.244.024.092.222.15
EFNLiShares MSCI20190918ETF54.4022.7013.4115.079.297.64
EFOProShares Ul20190918ETF77.2219.834.224.2215.6115.61
EFOIEnergy Focus20190918A177.28300.36231.84230.4168.5269.95
EFSCEnterprise F20190918A27.579.843.754.306.095.54
EFUProShares Tr20190918ETF58.7626.89-3.203.4930.0923.40
EFViShares MSCI20190918ETF3.231.941.291.370.640.57
EFXEquifax, Inc20190918A9.294.382.582.191.802.20
EFZProShares Tr20190918ETF9.506.105.736.480.36-0.38
EGANeGain Corpor20190918A46.9031.179.3911.6221.7719.55
EGBNEagle Bancor20190918A18.866.901.491.855.425.06
EGHT8x8, Inc. Co20190918A8.875.061.261.703.803.36
EGLEEagle Bulk S20190918A42.4024.4413.9214.7110.539.73
EGOEldorado Gol20190918A12.4112.631.992.4410.6410.20
EGOVNIC Inc20190918A11.6517.84-2.30-0.1320.1417.96
EGPEastGroup Pr20190918A12.374.530.561.053.973.49
EGPTVanEck Vecto20190918ETF161.3585.865.841.3480.0284.53
EGRXEagle Pharma20190918A58.1925.6214.9215.7310.699.89
EGYVaalco Energ20190918A71.5166.1215.7820.2950.5045.83
EHCEncompass He20190918A11.874.701.982.252.722.45
EHTHeHealth, Inc20190918A26.4516.2815.6110.060.666.21
EIDOiShares MSCI20190918ETF4.613.870.640.483.253.39
EIDXEidos Therap20190918A109.9251.2642.1042.189.169.08
EIGEmployers Ho20190918A30.9311.335.856.235.485.10
EIGIEndurance In20190918A45.7528.1815.2814.1112.9014.07
EIGREiger BioPha20190918A44.4144.1410.2912.3533.8531.79
EIRLiShares MSCI20190918ETF30.5422.7017.3914.255.318.45
EISiShares MSCI20190918ETF43.0331.0923.0823.558.027.54
EIXEdison Inter20190918A4.324.58-0.190.214.774.36
EJULInnovator MS20190918ETF19.3510.539.9310.390.600.14
EKARIdeanomics N20190918ETF62.4345.8345.8345.830.000.00
EKSOEkso Bionics20190918A70.8385.6456.4856.8529.1628.79
ELThe Estee La20190918A4.562.970.250.932.722.04
ELANElanco Anima20190918A8.467.254.244.243.013.02
ELDWisdomTree E20190918ETF65.9029.1730.2129.07-1.040.09
ELFe.l.f. Beaut20190918A12.5510.392.284.298.126.11
ELGXEndologix In20190918A71.1439.4714.7721.7724.6917.70
ELLOEllomay Capi20190918A186.47
ELMDElectromed,20190918A116.2173.5953.6257.1219.9716.47
ELOXEloxx Pharma20190918A101.0553.9721.1027.4732.8626.50
ELSEquity Lifes20190918A11.827.385.755.981.631.40
ELSEElectro-Sens20190918A590.40425.48432.53432.53-7.06-7.06
ELTKEltek Ltd20190918A334.82196.50189.72182.796.7813.71
ELVTElevate Cred20190918A61.3932.6118.6322.3513.9710.26
ELYCallaway Gol20190918A8.016.15-0.372.156.524.00
EMAGVanEck Vecto20190918ETF188.10110.75110.75110.750.000.00
EMANeMagin Corpo20190918A292.18183.75-16.69139.73200.4444.02
EMBiShares J.P.20190918ETF1.182.001.661.640.350.37
EMBHiShares Inte20190918ETF31.606.2310.0510.24-3.81-4.00
EMCBWisdomTree E20190918ETF90.678.37-6.01-6.0114.3714.37
EMCFEmclaire Fin20190918A543.63338.75327.46338.7511.290.00
EMCGWisdomTree E20190918ETF68.0435.0535.0535.050.000.00
EMDVProShares MS20190918ETF34.1737.4837.4837.480.000.00
EMEEMCOR Group,20190918A11.367.262.923.854.343.41
EMFMGlobal X MSC20190918ETF77.047.167.157.150.020.02
EMGFiShares Edge20190918ETF34.9425.7522.1824.263.561.49
EMHYiShares J.P.20190918ETF8.775.122.082.063.043.06
EMIFiShares Emer20190918ETF108.6262.3563.0757.69-0.724.65
EMIHXtrackers Em20190918ETF94.950.090.090.090.000.00
EMKREmcore Corp20190918A91.85203.16-32.44-41.47235.61244.63
EMLEastern Comp20190918A231.50106.22110.80113.91-4.58-7.69
EMLCVanEck Vecto20190918ETF3.265.745.084.960.650.78
EMLPFirst Trust20190918ETF4.443.903.023.220.880.69
EMMFWisdomTree E20190918ETF92.8433.4621.6522.2211.8111.25
EMMSEmmis Commun20190918A324.78225.79194.82194.7030.9731.08
EMNEastman Chem20190918A6.243.430.591.292.842.15
EMPEntergy Miss20190918A30.2418.569.4313.369.135.20
EMQQEMQQ The Eme20190918ETF21.9512.2911.4111.490.880.79
EMREmerson Elec20190918A3.542.803.143.37-0.34-0.56
EMSGXtrackers MS20190918ETF24.9737.1771.7740.31-34.60-3.14
EMSHProShares Sh20190918ETF60.23149.2923.86149.29125.430.00
EMTLSPDR DoubleL20190918ETF24.5411.784.284.117.507.67
EMTYProShares De20190918ETF21.6827.6723.6524.654.033.02
EMXEMX Royalty20190918A121.1672.8771.7271.721.151.15
EMXCiShares MSCI20190918ETF42.5920.4626.2520.46-5.790.00
ENBEnbridge, In20190918A2.943.100.940.792.172.32
ENBLENABLE MIDST20190918A11.075.723.744.381.981.33
ENDPEndo Interna20190918A26.9723.089.2510.2213.7812.77
ENFRAlerian Ener20190918ETF40.4336.2225.8725.8710.3510.35
ENGENGlobal Cor20190918A333.87190.21174.15179.4016.0610.81
ENLCENLINK MIDST20190918A12.4211.052.753.568.297.49
ENLVEnlivex Ther20190918A256.79196.84154.93184.3741.9112.47
ENOBEnochian Bio20190918A227.15159.80153.56155.176.244.63
ENORiShares MSCI20190918ETF25.0810.121.923.238.206.89
ENPHEnphase Ener20190918A13.979.97-1.902.5211.877.45
ENREnergizer Ho20190918A7.936.392.673.133.723.26
ENSEnerSys, Inc20190918A19.8419.35-2.69-2.5522.0421.90
ENSGThe Ensign G20190918A26.3212.301.583.2310.729.07
ENSVEnservco Cor20190918A193.88240.72171.57179.1769.1561.55
ENTGlobal Eagle20190918A106.4472.5552.1355.6320.4316.93
ENTAEnanta Pharm20190918A47.7123.479.7111.3213.7612.15
ENTGEntegris Inc20190918A7.5410.073.664.376.415.70
ENTRERShares Ent20190918ETF30.9414.75-10.03-10.0324.7824.78
ENTXEntera Bio L20190918A879.69387.24391.45372.72-4.2114.52
ENVENVESTNET, I20190918A16.876.014.833.821.182.18
ENVAEnova Intern20190918A24.6211.951.922.6110.039.34
ENZEnzo Biochem20190918A80.8246.9622.5724.2324.3922.73
ENZLiShares Trus20190918ETF23.8418.1715.7015.872.472.30
EOGEOG Resource20190918A5.654.170.441.083.743.09
EOLSEvolus, Inc.20190918A51.5432.2918.4220.5513.8711.74
EPAMEPAM SYSTEMS20190918A17.206.292.191.904.104.39
EPAYBottomline T20190918A24.4614.653.604.0011.0510.64
EPCEdgewell Per20190918A12.446.000.451.085.554.91
EPDEnterprise P20190918A3.633.331.671.921.661.41
EPHEiShares MSCI20190918ETF10.694.272.933.191.341.10
EPIWisdomTree I20190918ETF4.464.771.912.022.862.75
EPIXESSA Pharma20190918A590.80367.62263.71263.71103.91103.91
EPMEvolution Pe20190918A44.5032.8924.7128.658.184.24
EPOLiShares MSCI20190918ETF8.9220.3517.8817.882.652.64
EPPiShares MSCI20190918ETF2.412.111.511.450.600.66
EPREPR Properti20190918A7.378.27-0.350.458.627.81
EPRFInnovator S&20190918ETF24.5720.4819.6719.670.810.81
EPRTEssential Pr20190918A9.025.120.812.004.313.12
EPSWisdomTree U20190918ETF9.3412.0113.4412.18-1.42-0.16
EPSNEpsilon Ener20190918A375.34188.51188.51188.510.000.00
EPUiShares MSCI20190918ETF20.5210.777.827.782.952.98
EPVProShares Ul20190918ETF50.1816.383.623.5212.7612.86
EPZMEpizyme, Inc20190918A29.0316.153.126.4813.039.69
EQEquillium, I20190918A297.64256.84214.17209.7942.6747.05
EQALInvesco Russ20190918ETF7.786.665.956.380.710.27
EQBKEquity Bancs20190918A69.8226.8214.0315.2812.7911.54
EQCEquity Commo20190918A6.464.202.623.151.581.05
EQHEquitable Ho20190918A5.003.190.250.922.952.27
EQIXEquinix, Inc20190918A12.165.361.682.283.663.05
EQLALPS Equal S20190918ETF6.914.46-0.68-1.585.146.04
EQMEQM Midstrea20190918A17.817.994.144.603.853.39
EQREquity Resid20190918A3.561.480.670.470.801.01
EQRRProShares Eq20190918ETF13.2811.977.367.364.614.61
EQSEquus Total20190918A464.64
EQTEQT CORP20190918A8.6611.936.747.135.214.83
EQWLInvesco S&P20190918ETF16.3539.2037.6337.661.571.54
EQXEquinox Gold20190918A75.5455.2039.5242.0115.6813.18
ERAERA GROUP IN20190918A60.2632.1611.8912.2620.2719.90
ERFEnerplus Cor20190918A13.1812.96-3.29-2.8216.2615.80
ERIEldorado Res20190918A10.9713.447.119.656.333.80
ERIEErie Indemni20190918A39.0614.063.363.9610.7010.01
ERIIEnergy Recov20190918A24.53101.199.5112.6591.6888.54
ERMEquityCompas20190918ETF39.9420.8219.5519.551.271.27
EROSEROS INTERNA20190918A39.4434.9412.3211.5322.6223.39
ERSXERShares Non20190918ETF70.10
ERUSiShares MSCI20190918ETF7.687.074.454.552.622.52
ERXDirexion Dai20190918ETF6.485.923.382.342.543.58
ERYDirexion Dai20190918ETF7.093.690.890.652.803.04
ESEversource E20190918A3.509.240.380.908.868.35
ESBKElmira Savin20190918A174.3454.1942.7142.7111.4811.48
ESCAEscalade Inc20190918A167.1880.466.197.0374.2773.43
ESEESCO Technol20190918A34.7818.487.117.9511.3710.53
ESEAEuroseas Ltd20190918A219.56295.22179.60179.49115.62115.73
ESGFlexShares T20190918ETF10.947.897.377.430.520.46
ESGDiShares Trus20190918ETF9.754.013.053.390.970.63
ESGEiShares, Inc20190918ETF14.774.072.723.511.340.58
ESGGFlexShares S20190918ETF24.4922.1320.0719.622.062.50
ESGNColumbia Sus20190918ETF106.3566.44-2.9566.1369.390.30
ESGREnstar Group20190918A36.5914.229.479.624.754.60
ESGSColumbia Sus20190918ETF43.4943.4433.7733.199.6710.24
ESGUiShares Trus20190918ETF7.329.507.758.541.760.97
ESGVVanguard ESG20190918ETF8.947.486.425.801.061.68
ESIElement Solu20190918A9.799.041.832.847.226.20
ESLTElbit System20190918A73.1950.5248.8047.471.723.05
ESMLiShares ESG20190918ETF25.7117.7316.5216.361.211.37
ESNTEssent Group20190918A12.976.854.875.171.971.67
ESPEspey Mfg. &20190918A213.88132.59132.59132.590.000.00
ESPOVanEck Vecto20190918ETF16.6412.0312.8112.66-0.79-0.63
ESPREsperion The20190918A32.7016.229.329.906.906.32
ESQEsquire Fina20190918A267.89188.24157.14157.1631.1031.09
ESRTEMPIRE STATE20190918A7.976.674.484.012.192.65
ESSEssex Proper20190918A12.778.341.623.716.724.63
ESSAESSA Bancorp20190918A73.8655.1650.8454.504.320.66
ESTAEstablishmen20190918A149.6763.2736.8539.2526.4224.02
ESTCElastic N.V.20190918A13.336.591.861.994.734.60
ESTEEarthstone E20190918A62.7361.8821.2724.1140.6237.78
ESXBCommunity Ba20190918A182.6642.4234.1328.858.2913.56
ETEnergy Trans20190918A7.526.883.793.403.093.48
ETFCE*Trade Fina20190918A3.283.460.400.953.062.51
ETHEthan Allen20190918A16.726.85-0.41-0.187.267.03
ETHOETF Managers20190918ETF25.4122.11-12.807.8334.9114.27
ETMEntercom Com20190918A28.3530.7018.8021.3511.909.34
ETNEaton Corpor20190918A4.303.011.371.941.641.06
ETONEton Pharmac20190918A174.2797.4033.0441.0864.3656.32
ETREntergy Corp20190918A5.342.981.541.921.431.05
ETRNEquitrans Mi20190918A8.837.981.392.336.595.65
ETSYEtsy, Inc.20190918A8.064.890.821.264.073.63
ETTXEntasis Ther20190918A962.75793.27779.36781.9913.9111.28
EUDGWisdomTree E20190918ETF75.9266.8466.8466.840.000.00
EUDVProShares MS20190918ETF21.5036.8735.9735.970.910.91
EUFNiShares MSCI20190918ETF5.934.712.542.662.182.07
EUMProShares Tr20190918ETF5.355.511.931.843.583.68
EUMFWisdomTree E20190918ETF116.1922.37-19.8622.3742.230.00
EUMViShares Edge20190918ETF23.7514.4511.4011.403.053.05
EURLDirexion Dai20190918ETF13.516.674.895.111.771.55
EURNEURONAV NV20190918A12.9912.056.288.025.774.03
EURZXtrackers Eu20190918ETF129.9241.3041.3041.300.000.00
EUSAiShares MSCI20190918ETF6.043.603.373.280.230.32
EUSCWisdomTree E20190918ETF31.9212.8514.4811.46-1.631.39
EVEaton Vance20190918A6.483.310.240.523.072.79
EVAEnviva Partn20190918A38.5521.8815.7017.056.194.84
EVBGEverbridge,20190918A28.4614.045.846.448.207.60
EVBNEvans Bancor20190918A117.04109.1685.31108.6423.850.53
EVCEntravision20190918A40.4830.5012.7613.7317.7416.78
EVEREverQuote, I20190918A59.4325.2110.9618.4914.256.72
EVFMEvofem Biosc20190918A189.68171.23157.26158.1113.9713.12
EVGNEVOGENE LTD.20190918A383.37108.29108.29108.290.000.00
EVHEvolent Heal20190918A23.6336.5633.1435.743.410.82
EVIEVI Industri20190918A244.06137.64102.26106.6435.3831.00
EVKEver-Glory I20190918A952.38930.40930.40930.400.000.00
EVLOEvelo Biosci20190918A203.91102.7458.4370.8644.3131.88
EVOKEvoke Pharma20190918A201.65160.66133.65134.7627.0025.90
EVOLEvolving Sys20190918A505.70211.39151.23151.3460.1660.06
EVOPEVO Payments20190918A36.5417.696.607.9411.099.75
EVREvercore Inc20190918A11.365.602.643.002.952.59
EVRGEvergy, Inc.20190918A4.003.372.741.970.631.40
EVRIEveri Holdin20190918A17.4110.340.470.379.889.98
EVSIEnvision Sol20190918A497.72346.46344.39344.392.072.07
EVTCEVERTEC, INC20190918A17.177.901.892.646.015.26
EVXVanEck Vecto20190918ETF37.1828.5328.5328.530.000.00
EWEdwards Life20190918A8.477.172.864.524.312.65
EWAiShares MSCI20190918ETF4.503.601.741.981.861.61
EWBCEast-West Ba20190918A11.685.871.431.774.444.10
EWCiShares MSCI20190918ETF3.513.011.711.891.291.12
EWCOInvesco Exch20190918ETF20.5511.0711.0311.010.050.06
EWDiShares MSCI20190918ETF5.853.39-0.48-0.413.873.81
EWGiShares MSCI20190918ETF3.743.161.691.721.471.45
EWGSiShares MSCI20190918ETF22.90199.83199.83199.830.000.00
EWHiShares MSCI20190918ETF4.303.812.432.681.391.14
EWIiShares MSCI20190918ETF3.803.21-1.32-0.974.534.18
EWJiShares MSCI20190918ETF1.781.410.450.620.950.78
EWJEiShares MSCI20190918ETF10.78
EWJViShares MSCI20190918ETF22.2761.0661.0661.060.000.00
EWKiShares MSCI20190918ETF15.5710.263.524.036.746.23
EWLiShares MSCI20190918ETF2.832.781.131.431.351.40
EWMiShares MSCI20190918ETF4.893.751.751.552.022.21
EWMCInvesco S&P20190918ETF12.958.738.318.310.420.42
EWNiShares MSCI20190918ETF4.033.371.131.742.241.64
EWOiShares MSCI20190918ETF18.848.746.577.692.171.05
EWPiShares MSCI20190918ETF3.973.180.250.682.932.50
EWQiShares MSCI20190918ETF3.473.660.450.723.212.94
EWREInvesco S&P20190918ETF14.767.356.537.700.82-0.35
EWSiShares MSCI20190918ETF4.533.550.831.182.712.36
EWSCInvesco S&P20190918ETF24.9210.88-3.48-6.2214.3517.10
EWTiShares MSCI20190918ETF2.752.350.430.441.921.91
EWUiShares MSCI20190918ETF3.252.930.901.132.041.80
EWUSiShares MSCI20190918ETF83.3166.2366.2366.230.000.00
EWVProShares Tr20190918ETF22.8623.6016.3719.127.244.48
EWWiShares MSCI20190918ETF2.522.760.811.031.961.74
EWXSPDR S&P Eme20190918ETF16.436.145.274.360.871.78
EWYiShares MSCI20190918ETF1.861.90-0.16-0.122.062.01
EWZiShares MSCI20190918ETF2.383.912.002.291.911.63
EWZSiShares MSCI20190918ETF37.0325.2525.2225.430.03-0.18
EXASExact Scienc20190918A14.348.014.074.213.943.80
EXCExelon Corpo20190918A2.303.200.930.852.272.35
EXELExelixis Inc20190918A7.3410.532.252.248.278.29
EXFOEXFO INC.20190918A190.2293.0262.2365.3130.7927.71
EXIiShares Glob20190918ETF15.3710.278.3111.791.96-1.52
EXKEndeavour Si20190918A41.3835.4712.0013.4023.4722.07
EXLSExlService H20190918A34.3513.706.787.496.926.21
EXPEagle Materi20190918A14.076.311.291.575.024.74
EXPDExpeditors I20190918A7.2322.095.805.9016.2916.19
EXPEExpedia Grou20190918A3.733.490.730.792.762.69
EXPIeXp World Ho20190918A57.0235.0419.3522.1315.7012.91
EXPOExponent Inc20190918A17.567.220.320.806.195.71
EXPRExpress, Inc20190918A35.1024.845.539.8419.3114.99
EXRExtra Space20190918A7.194.210.591.673.632.54
EXTNExterran Cor20190918A28.7413.793.854.509.939.29
EXTRExtreme Netw20190918A14.9616.813.884.8912.9411.93
EYENational Vis20190918A12.799.333.464.385.874.95
EYEGEyegate Phar20190918A339.98262.77257.80258.444.974.33
EYENEyenovia, In20190918A195.86144.64102.09110.0142.5634.63
EYESSecond Sight20190918A104.16123.7730.2776.3093.5047.47
EYLDCambria Emer20190918ETF23.3130.4229.1430.421.280.00
EYPTEyePoint Pha20190918A85.4653.5742.5250.3511.043.22
EZAiShares MSCI20190918ETF11.795.923.723.882.182.12
EZJProShares Ul20190918ETF57.5393.2284.6892.798.530.43
EZMWisdomTree U20190918ETF8.355.424.524.890.900.53
EZPWEzcorp Inc20190918A20.6912.922.644.1010.288.86
EZUiShare MSCI20190918ETF2.582.261.041.121.231.14
FFord Motor C20190918A10.798.842.612.956.235.88
FAARFirst Trust20190918ETF39.2523.8424.2724.18-0.43-0.35
FABFirst Trust20190918ETF17.146.715.635.881.080.83
FADFirst Trust20190918ETF23.6210.1110.169.77-0.050.34
FAFFirst Americ20190918A7.002.830.851.031.991.80
FALNiShares Fall20190918ETF20.4911.739.059.242.672.49
FAMIFarmmi, Inc.20190918A378.04473.56348.04350.10125.51123.45
FANFirst Trust20190918ETF16.7113.7213.4413.540.280.17
FANGDiamondback20190918A9.485.201.712.173.493.03
FARMFarmer Bros20190918A40.8115.517.577.457.948.06
FAROFaro Technol20190918A41.9221.098.8711.4212.229.67
FASDirexion Dai20190918ETF11.416.591.952.654.643.94
FASTFastenal Co20190918A3.623.090.350.262.742.82
FATFAT Brands I20190918A345.98320.75319.77319.770.970.97
FATEFate Therape20190918A25.3617.386.447.7110.949.67
FAUSFirst Trust20190918ETF53.5217.8022.8821.61-5.08-3.81
FAZDirexion Dai20190918ETF11.267.354.383.942.973.41
FBFacebook, In20190918A1.771.480.480.511.000.97
FBCFlagstar Ban20190918A15.077.6418.473.79-10.833.86
FBGXUBS AG FI En20190918ETN83.0463.9934.1043.2729.8920.72
FBHSFORTUNE BRAN20190918A6.693.190.751.232.441.96
FBIOFortress Bio20190918A99.3059.9734.3640.9125.6219.06
FBIZFirst Busine20190918A169.2463.0250.7650.8712.2612.15
FBKFB Financial20190918A49.2023.8017.6717.636.126.16
FBMFoundation B20190918A34.2227.9311.7513.7516.1814.17
FBMSFirst Bancsh20190918A27.3319.433.845.2015.5914.23
FBNCFirst Bancor20190918A32.6742.309.3710.1232.9332.18
FBNDFidelity Tot20190918ETF6.585.485.435.960.04-0.48
FBPFirst BanCor20190918A10.888.983.313.575.685.41
FBSSFauquier Ban20190918A231.92115.5994.0693.3221.5322.27
FBTFirst Trust20190918ETF9.268.134.735.113.403.02
FBZFirst Trust20190918ETF75.2933.1526.4427.236.715.92
FCFranklin Cov20190918A62.3422.5318.9417.833.594.70
FCAFirst Trust20190918ETF107.84107.71107.71107.710.000.00
FCALFirst Trust20190918ETF37.6613.7113.5713.570.140.14
FCANFirst Trust20190918ETF17.949.094.474.474.624.62
FCAPFirst Capita20190918A211.83105.93105.93105.930.000.00
FCAUFIAT CHRYSLE20190918A7.346.231.321.874.914.36
FCBCFirst Commun20190918A80.0615.3213.8413.791.481.53
FCBPFirst Choice20190918A165.9775.8068.5470.547.265.26
FCCOFirst Commun20190918A208.38156.86150.14150.046.736.82
FCCY1st Constitu20190918A288.56133.38134.38134.06-1.00-0.68
FCEFFirst Trust20190918ETF30.9219.9017.6318.012.271.89
FCELFuelCell Ene20190918A29.3739.8732.8834.477.005.40
FCFFirst Common20190918A8.969.472.672.876.806.59
FCFSFirstCash, I20190918A27.9011.426.467.204.964.22
FCGFirst Trust20190918ETF8.577.730.911.576.826.16
FCNFTI Consulti20190918A17.8010.522.793.717.736.81
FCOMFidelity MSC20190918ETF7.316.042.293.213.752.83
FCORFidelity Cor20190918ETF13.397.146.026.221.120.93
FCPTFour Corners20190918A12.797.052.392.544.664.51
FCTRFirst Trust20190918ETF20.9118.0317.9418.030.090.00
FCVTFirst Trust20190918ETF26.6528.2721.7428.456.53-0.18
FCXFreeport-McM20190918A9.788.512.192.516.315.99
FDBCFidelity D &20190918A330.85368.95322.40333.3346.5535.62
FDDFirst Trust20190918ETF12.3817.8614.6514.633.213.24
FDEFFirst Defian20190918A27.9023.855.006.7218.8617.14
FDEMFidelity Tar20190918ETF30.2919.9722.1922.19-2.23-2.23
FDEVFidelity Tar20190918ETF4.1326.0025.9825.980.020.02
FDHYFidelity Hig20190918ETF19.7016.241.471.7814.7714.46
FDISFidelity MSC20190918ETF6.129.023.24-0.235.789.25
FDIVFirst Trust20190918ETF15.7711.487.6610.593.830.89
FDLFirst Trust20190918ETF4.595.014.645.100.37-0.09
FDLOFidelity Low20190918ETF8.587.947.547.520.400.42
FDMFirst Trust20190918ETF16.9513.1211.4312.711.690.41
FDMOFidelity Mom20190918ETF13.5753.01-0.2952.6953.300.32
FDNFirst Trust20190918ETF4.643.371.702.341.661.03
FDNIFirst Trust20190918ETF114.38
FDPFresh Del Mo20190918A21.9910.735.085.555.665.18
FDRRFidelity Div20190918ETF10.016.057.9610.69-1.91-4.63
FDSFactset Rese20190918A16.8612.275.305.956.976.32
FDTFirst Trust20190918ETF9.875.875.014.830.861.04
FDTSFirst Trust20190918ETF73.7370.9958.3958.3912.6012.60
FDUSFidus Invest20190918A23.4213.496.577.406.916.09
FDVVFidelity Hig20190918ETF8.844.502.462.872.041.62
FDXFedEx Corpor20190918A3.152.380.831.061.551.32
FEFirstEnergy20190918A2.273.790.590.663.203.13
FEIMFrequency El20190918A366.72147.95120.78129.7127.1718.23
FELEFranklin Ele20190918A35.5426.97-5.88-4.6931.9730.78
FEMFirst Trust20190918ETF18.8215.6415.1414.270.501.37
FEMBFirst Trust20190918ETF24.4624.0412.2612.2311.7811.81
FEMSFirst Trust20190918ETF46.6715.1613.4715.311.69-0.15
FENCFennec Pharm20190918A122.5751.7634.3339.4217.4412.34
FENYFidelity MSC20190918ETF6.697.275.415.321.861.95
FEPFirst Trust20190918ETF9.926.025.675.800.340.22
FETFORUM ENERGY20190918A57.6742.2225.5324.0616.6918.16
FEULCredit Suiss20190918ETN59.6211.1711.1711.170.000.00
FEUZFirst Trust20190918ETF115.8420.1019.3719.370.740.74
FEXFirst Trust20190918ETF4.114.910.713.014.201.90
FEYEFireEye, Inc20190918A7.4627.703.404.1224.3123.66
FEZSPDR EURO ST20190918ETF2.722.390.250.462.141.87
FFFuture Fuel20190918A35.8317.736.296.9711.4410.76
FFBCFirst Financ20190918A12.987.093.093.274.003.82
FFBWFFBW, Inc. C20190918A114.1664.6640.3040.3224.3624.34
FFEUBarclays ETN20190918ETN152.3818.3618.4618.46-0.10-0.10
FFGFBL Financia20190918A97.3546.5434.3837.7712.168.77
FFHGFormula Foli20190918ETF33.2417.4315.6216.871.810.56
FFHLFuwei Films20190918A285.06226.24135.54176.4290.7049.82
FFICFlushing Fin20190918A32.8113.027.347.395.685.63
FFINFirst Financ20190918A17.0229.5222.9419.966.589.56
FFIUUVA Unconstr20190918ETF30.4631.3031.3031.300.000.00
FFIVF5 Networks20190918A9.777.973.453.844.524.12
FFNWFirst Financ20190918A113.6873.3450.7150.5022.6322.84
FFRFirst Trust20190918ETF29.8128.4726.1626.222.302.25
FFSGFormulaFolio20190918ETF33.5729.9714.1917.5815.7712.39
FFTGFormulaFolio20190918ETF42.501.1711.711.45-10.54-0.29
FFTIFormulaFolio20190918ETF13.098.007.347.250.650.75
FFTYInnovator IB20190918ETF6.967.933.813.024.124.91
FFWMFirst Founda20190918A35.4521.4110.6410.1310.7711.28
FGFGL Holdings20190918A13.8511.075.805.845.275.23
FGBIFIRST GUARAN20190918A223.9897.3439.5473.8557.8023.49
FGDFirst Trust20190918ETF9.906.356.696.53-0.34-0.18
FGENFibroGen, In20190918A20.828.613.446.575.172.03
FGMFirst Trust20190918ETF21.1732.9735.2736.50-2.30-3.53
FHBFirst Hawaii20190918A6.7915.531.213.0114.3212.53
FHKFirst Trust20190918ETF133.7593.6388.8488.844.794.79
FHLCFidelity MSC20190918ETF5.865.213.242.591.982.63
FHNFirst Horizo20190918A6.515.512.822.972.692.54
FIFRANKS INTER20190918A21.8515.707.187.798.517.89
FIBKFirst Inters20190918A19.1434.294.905.0029.3929.29
FIBRiShares Edge20190918ETF13.818.788.698.660.090.11
FICOFair Isaac C20190918A25.4510.712.863.557.346.73
FIDFirst Trust20190918ETF23.7313.7813.4013.400.380.38
FIDIFidelity Int20190918ETF25.9419.2813.9215.865.363.42
FIDUFidelity MSC20190918ETF7.126.980.103.126.893.86
FIEEFI Enhanced20190918ETN105.5518.1060.9820.71-42.88-2.61
FIHDUBS AG FI En20190918ETN86.0444.2736.9243.327.350.95
FILLiShares MSCI20190918ETF47.8852.6752.6752.670.000.00
FINXGlobal X Fun20190918ETF31.6320.3318.5320.161.800.16
FISFidelity Nat20190918A3.592.010.390.491.621.52
FISIFinancial In20190918A68.6527.917.998.3719.9219.55
FISRSPDR SSGA Fi20190918ETF18.4113.7613.3413.430.420.33
FISVFiserv Inc20190918A3.252.510.100.492.412.02
FITFitbit, Inc.20190918A26.8421.8210.3310.1511.4911.67
FITBFifth Third20190918A3.735.151.191.603.973.58
FITESPDR S&P Ken20190918ETF23.3133.5429.6029.623.953.92
FIVAFidelity Int20190918ETF71.6221.2621.2621.260.000.00
FIVEFive Below,20190918A12.906.962.273.594.703.38
FIVGDefiance Nex20190918ETF10.9025.4110.8810.3614.5215.05
FIVNFIVE9, INC.20190918A18.326.912.422.994.503.92
FIWFirst Trust20190918ETF12.045.645.795.77-0.14-0.13
FIXComfort Syst20190918A14.316.712.962.993.753.72
FIXDFirst Trust20190918ETF9.334.743.994.430.750.32
FIXXHomology Med20190918A80.7727.8321.9023.375.934.46
FIYYBarclays ETN20190918ETN82.0756.9356.4056.520.530.41
FIZZNational Bev20190918A24.3213.115.354.667.768.45
FJPFirst Trust20190918ETF61.5628.7817.4717.4711.3111.31
FKOFirst Trust20190918ETF131.8558.1558.1558.150.000.00
FKUFirst Trust20190918ETF90.4527.881.75-3.0826.1330.95
FLFoot Locker,20190918A6.554.130.400.893.733.24
FLAGFLAG-Forensi20190918ETF63.0054.5753.1454.571.440.00
FLATiPath US Tre20190918ETF87.09
FLAXFranklin FTS20190918ETF63.6355.09-3.75-3.7558.8458.84
FLBLFranklin Lib20190918ETF28.1617.0217.0217.020.000.00
FLBRFranklin FTS20190918ETF41.8539.1230.2536.198.872.93
FLCAFranklin FTS20190918ETF73.3059.7544.9353.9814.815.77
FLCHFranklin FTS20190918ETF24.3511.221.102.1710.129.06
FLCOFranklin Lib20190918ETF25.0520.5020.5020.500.000.00
FLDMFluidigm Cor20190918A25.9215.294.565.1410.7310.15
FLDRFidelity Low20190918ETF3.452.432.482.50-0.05-0.07
FLEEFranklin FTS20190918ETF9.836.7110.749.39-4.03-2.69
FLEHFranklin FTS20190918ETF33.68
FLEUBarclays ETN20190918ETN109.56
FLEXFlex Ltd. Or20190918A9.568.460.590.687.877.77
FLFRFranklin FTS20190918ETF12.153.533.533.530.000.00
FLGBFranklin FTS20190918ETF21.1620.5520.5520.550.000.00
FLGECredit Suiss20190918ETN49.1835.6035.7835.55-0.180.05
FLGRFranklin FTS20190918ETF12.386.796.876.79-0.080.00
FLGTFulgent Gene20190918A125.59137.10122.60122.8714.5014.23
FLHKFranklin FTS20190918ETF23.8423.3110.2914.3613.018.94
FLHYFranklin Lib20190918ETF32.9227.0427.0327.040.000.00
FLIAFranklin Lib20190918ETF35.0824.6024.6024.600.000.00
FLICFirst of Lon20190918A40.6619.447.058.6512.3910.79
FLINFranklin FTS20190918ETF47.7949.4349.4349.430.000.00
FLIRFlir Systems20190918A7.9719.742.935.4216.8114.40
FLIYFranklin FTS20190918ETF12.684.734.684.960.06-0.22
FLJHFranklin FTS20190918ETF54.2275.3675.3675.360.000.00
FLJPFranklin FTS20190918ETF17.6511.8112.1711.81-0.360.00
FLKRFranklin FTS20190918ETF110.8181.6082.1781.60-0.570.00
FLLFull House R20190918A156.63101.5625.3526.3976.2175.16
FLLAFranklin FTS20190918ETF49.8172.3372.3372.330.000.00
FLLVFranklin Lib20190918ETF25.887.627.017.480.600.13
FLMFirst Trust20190918ETF96.7143.7146.6645.09-2.95-1.37
FLMBFranklin Lib20190918ETF26.4830.8630.8630.860.000.00
FLMIFranklin Lib20190918ETF20.006.606.606.600.000.00
FLMNFalcon Miner20190918A68.0437.3824.2623.9813.1213.40
FLMXFranklin FTS20190918ETF66.1053.4053.4053.400.000.00
FLNFirst Trust20190918ETF59.4345.0444.6044.890.440.15
FLNGFLEX LNG Ltd20190918A258.65121.32117.27117.274.054.05
FLNTFluent, Inc.20190918A49.9533.0922.0923.7611.009.33
FLOFlowers Food20190918A4.985.520.870.674.664.86
FLOTiShares Floa20190918ETF1.961.291.191.160.100.12
FLOWSPX FLOW, In20190918A23.567.602.933.364.674.24
FLQDFranklin Lib20190918ETF14.3918.0618.1217.90-0.050.16
FLQEFranklin Lib20190918ETF66.4355.7855.7855.780.000.00
FLQGFranklin Lib20190918ETF145.7412.6014.0014.00-1.40-1.40
FLQHFranklin Lib20190918ETF33.9531.1830.8731.180.310.00
FLQLFranklin Lib20190918ETF9.137.217.197.650.02-0.44
FLQMFranklin Lib20190918ETF24.0963.4230.8527.6932.5735.73
FLQSFranklin Lib20190918ETF18.9026.0820.8819.345.206.74
FLRFluor Corpor20190918A7.865.94-1.400.327.345.62
FLRNSPDR Bloombe20190918ETF3.262.021.951.920.070.10
FLRTPacific Glob20190918ETF151.6353.384.104.1049.2849.28
FLRUFranklin FTS20190918ETF102.7520.7427.4927.49-6.74-6.74
FLSFlowserve Co20190918A6.963.400.681.242.732.16
FLSAFranklin FTS20190918ETF35.899.779.779.770.000.00
FLSWFranklin FTS20190918ETF102.5245.8145.8145.810.000.00
FLTFleetCor Tec20190918A9.704.542.292.522.252.02
FLTBFidelity Lim20190918ETF8.384.584.584.580.000.00
FLTRVanEck Vecto20190918ETF4.573.042.932.930.110.11
FLTWFranklin FTS20190918ETF71.2452.6513.5513.6539.0939.00
FLWS1-800-FLOWER20190918A24.3831.693.423.4428.2628.24
FLXNFlexion Ther20190918A26.0815.35-2.80-16.2918.1531.65
FLXSFlexsteel In20190918A143.5885.2946.9653.4638.3331.83
FLZAFranklin FTS20190918ETF31.0430.1433.7130.14-3.560.00
FMiShares MSCI20190918ETF20.3118.3516.3316.532.021.81
FMAOFarmers & Me20190918A210.8440.4240.3140.330.110.10
FMATFidelity MSC20190918ETF8.864.944.835.410.11-0.47
FMBFirst Trust20190918ETF8.123.333.173.300.160.03
FMBHFirst Mid Ba20190918A37.1137.1611.3812.2325.7824.93
FMBIFirst Midwes20190918A8.6017.013.370.5613.6416.45
FMCFMC Corporat20190918A5.665.121.862.763.262.36
FMCIForum Merger20190918A39.53
FMFFirst Trust20190918ETF90.6874.8074.8074.800.000.00
FMHIFirst Trust20190918ETF27.8518.2118.1218.120.090.09
FMKFirst Trust20190918ETF21.1810.1210.5010.50-0.38-0.38
FMNBFarmers Nati20190918A63.6835.649.3510.8126.2924.83
FNFabrinet20190918A16.867.091.023.066.064.02
FNBF.N.B. Corp20190918A9.0314.700.531.1714.1913.59
FNCLFidelity MSC20190918ETF5.385.361.791.273.574.09
FNDFloor & Deco20190918A9.544.530.991.783.542.75
FNDASchwab Funda20190918ETF6.464.254.074.150.180.10
FNDBSchwab Funda20190918ETF9.263.802.832.650.971.15
FNDCSchwab Funda20190918ETF11.935.495.485.500.00-0.01
FNDESchwab Funda20190918ETF7.234.710.430.834.283.87
FNDFSchwab Funda20190918ETF5.884.933.353.291.591.65
FNDXSchwab Funda20190918ETF4.436.754.064.452.692.30
FNFFidelity Nat20190918A4.273.540.020.033.523.51
FNGDMicroSectors20190918ETN14.999.647.976.901.672.74
FNGOMicroSectors20190918ETN21.6343.5673.3168.36-29.76-24.80
FNGUMicroSectors20190918ETN12.4718.1316.0614.962.073.17
FNGZMicroSectors20190918ETN21.2323.5519.5423.764.01-0.20
FNHCFedNat Holdi20190918A69.7436.0516.1315.8619.9220.19
FNIFirst Trust20190918ETF13.499.9510.029.94-0.070.01
FNJNFinjan Holdi20190918A160.7499.1074.0681.6325.0317.47
FNKFirst Trust20190918ETF20.6123.5726.1323.57-2.560.00
FNKOFunko, Inc.20190918A14.307.792.732.515.065.28
FNLCFirst Bancor20190918A147.6457.0138.5146.7918.5010.23
FNVFranco-Nevad20190918A6.564.621.291.543.333.08
FNXFirst Trust20190918ETF7.186.564.604.701.961.86
FNYFirst Trust20190918ETF11.9314.138.9913.645.140.49
FOCSFocus Financ20190918A40.2724.088.539.8215.5514.27
FOEFerro Corpor20190918A12.588.572.022.296.556.28
FOLDAmicus Thera20190918A12.9010.702.703.707.997.01
FONRFonar Corpor20190918A170.1499.1860.7572.5838.4326.60
FORForestar Gro20190918A141.0461.1724.0930.4937.0830.68
FORDForward Indu20190918A218.84194.00201.10199.54-7.09-5.53
FORKFuling Globa20190918A813.24317.47317.47317.470.000.00
FORMFormFactor I20190918A15.6514.135.094.829.049.30
FORRForrester Re20190918A74.9826.749.0910.4217.6516.31
FOSLFossil Group20190918A11.399.07-0.940.1510.018.92
FOVLiShares Focu20190918ETF17.39
FOXFox Corporat20190918A3.533.180.880.732.302.45
FOXAFox Corporat20190918A3.384.552.262.372.302.19
FPAFirst Trust20190918ETF148.8652.6252.6252.620.000.00
FPACFar Point Ac20190918A21.318.716.537.812.180.89
FPAYFlexShopper,20190918A159.16132.55130.99129.951.562.60
FPEFirst Trust20190918ETF5.074.514.264.380.270.14
FPEIFirst Trust20190918ETF29.3114.7814.7814.780.000.00
FPHFive Point H20190918A70.9143.3227.5936.9715.736.34
FPIFarmland Par20190918A39.8129.7322.2821.927.457.81
FPRXFive Prime T20190918A48.7121.818.9110.3112.9011.49
FPXFirst Trust20190918ETF5.162.711.591.491.131.22
FPXEFirst Trust20190918ETF15.601.991.991.990.000.00
FPXIFirst Trust20190918ETF58.5226.5421.7021.704.844.84
FQALFidelity Qua20190918ETF10.836.345.926.360.42-0.03
FRFirst Indust20190918A5.323.660.170.683.492.98
FRAFFranklin Fin20190918A427.35269.73207.16234.2962.5735.44
FRAKVanEck Vecto20190918ETF31.5231.3617.1119.3814.2511.98
FRANFrancesca''s20190918A65.5544.6522.1823.5222.4721.13
FRBAFirst Bank20190918A116.8755.8546.3241.239.5314.62
FRBKRepublic Fir20190918A36.4025.8515.2211.3210.6314.53
FRCFirst Republ20190918A5.592.971.201.341.771.64
FRDFriedman Ind20190918A361.08268.85256.42244.7812.4424.07
FRDMFreedom 10020190918ETF23.3811.629.379.932.251.69
FRELFidelity MSC20190918ETF5.587.38-0.05-0.507.437.88
FRGIFiesta Resta20190918A21.9518.583.175.4915.4113.10
FRIFirst Trust20190918ETF7.486.975.026.321.950.65
FRLGLarge Cap Gr20190918ETN73.9142.5440.3035.842.246.70
FRMEFirst Mercha20190918A18.2329.471.851.9827.6327.50
FROFrontline Lt20190918A12.008.814.994.153.814.66
FRPHFRP Holdings20190918A212.3283.3827.3635.5256.0147.86
FRPTFreshpet, In20190918A26.1212.365.067.207.295.16
FRTFederal Real20190918A7.083.320.690.982.632.33
FRTAForterra, In20190918A57.9419.319.3611.599.967.72
FSBFranklin Fin20190918A47.0123.206.698.6016.5014.59
FSBCFSB Bancorp,20190918A278.88255.30255.40255.40-0.10-0.10
FSBWFS Bancorp,20190918A157.1967.7659.3461.808.415.95
FSCTForeScout Te20190918A28.0056.3818.2434.2538.1422.13
FSEAFirst Seacoa20190918A231.44220.91218.02217.992.902.92
FSIFlexible Sol20190918A227.27157.90128.57130.5029.3327.39
FSKFS KKR Capit20190918A17.6013.867.158.296.705.56
FSLRFirst Solar,20190918A10.115.932.643.113.292.82
FSLYFastly, Inc.20190918A37.1231.3620.5422.3710.828.99
FSMFORTUNA Silv20190918A29.1326.938.2412.0818.6814.85
FSMBFirst Trust20190918ETF16.444.774.774.770.000.00
FSMDFidelity Sma20190918ETF22.647.053.392.763.664.29
FSPFranklin Str20190918A19.8551.273.934.0647.3547.21
FSSFederal Sign20190918A13.396.172.302.293.873.89
FSTAFidelity MSC20190918ETF5.525.611.76-0.383.845.99
FSTRFoster (Lb)20190918A151.9847.3537.2440.3110.127.04
FSVFirstService20190918A32.0419.2013.5611.595.647.62
FSZFirst Trust20190918ETF27.4920.2618.1918.192.072.07
FTAFirst Trust20190918ETF5.033.604.173.56-0.570.04
FTACFinTech Acqu20190918A40.0820.0520.0520.050.000.00
FTAGFirst Trust20190918ETF39.4949.8849.8849.880.000.00
FTAIFortress Tra20190918A18.788.094.814.753.283.34
FTCFirst Trust20190918ETF7.535.245.034.350.210.89
FTCHFarfetch Lim20190918A14.3410.584.105.486.485.09
FTCSFirst Trust20190918ETF3.712.111.651.810.460.31
FTDRfrontdoor, i20190918A28.9414.598.0910.606.503.99
FTECFidelity MSC20190918ETF3.134.343.063.381.290.96
FTEKFuel Tech, I20190918A311.00343.40149.89200.42193.51142.98
FTFTFuture FinTe20190918A353.48180.64211.33203.84-30.69-23.19
FTGCFirst Trust20190918ETF36.1015.3616.2715.52-0.91-0.16
FTHIFirst Trust20190918ETF30.4421.5815.5515.556.046.04
FTITechnipFMC p20190918A4.304.140.990.963.153.18
FTKFlotek Indus20190918A44.1740.0914.8616.9625.2323.12
FTLBFirst Trust20190918ETF39.2771.19-5.7665.1576.956.04
FTLSFirst Trust20190918ETF12.234.535.215.76-0.68-1.23
FTNTFortinet, In20190918A6.564.662.282.672.381.98
FTRFrontier Com20190918A90.3969.5731.3029.5138.2840.06
FTRIFirst Trust20190918ETF127.7931.0731.0731.070.000.00
FTSFortis Inc.20190918A2.742.330.560.641.781.69
FTSDFranklin Lib20190918ETF8.377.207.177.170.030.03
FTSIFTS Internat20190918A44.1824.799.327.6015.4717.19
FTSLFirst Trust20190918ETF7.649.667.218.012.451.65
FTSMFirst Trust20190918ETF1.661.261.271.25-0.010.01
FTVFortive Corp20190918A4.692.932.271.980.660.95
FTXDFirst Trust20190918ETF36.0247.6747.6347.630.030.03
FTXGFirst Trust20190918ETF20.0548.30-43.2048.3091.500.00
FTXHFirst Trust20190918ETF65.234.874.874.870.000.00
FTXLFirst Trust20190918ETF55.8729.1127.9132.791.20-3.69
FTXNFirst Trust20190918ETF52.1418.8125.0325.03-6.22-6.22
FTXOFirst Trust20190918ETF8.466.963.715.093.241.86
FTXRFirst Trust20190918ETF10.754.220.000.004.224.22
FUDE-TRACS UBS20190918ETN131.4998.2098.2098.200.000.00
FUEAB Svensk Ek20190918ETN1171.731043.571043.571043.570.000.00
FULH.B. Fuller20190918A15.416.034.525.741.500.29
FULCFulcrum Ther20190918A421.83156.7178.0083.1078.7173.61
FULTFulton Finan20190918A7.258.284.634.783.663.52
FUMBFirst Trust20190918ETF20.584.444.604.60-0.16-0.16
FUNCedar Fair,20190918A23.8816.7912.7012.514.104.28
FUNCFirst United20190918A146.3657.6837.7740.5519.9117.13
FUNDSprott Focus20190918A65.7120.9319.1019.201.841.74
FUSBFirst US Ban20190918A169.2271.9275.8575.85-3.94-3.94
FUTProShares Ma20190918ETF37.3245.8745.8745.870.000.00
FUTYFidelity MSC20190918ETF5.854.932.252.902.692.05
FUVArcimoto, In20190918A148.98118.4676.0879.6942.3838.77
FVFirst Trust20190918ETF15.8210.6110.2610.500.350.11
FVALFidelity Val20190918ETF16.9112.5110.4611.072.061.45
FVCFirst Trust20190918ETF14.747.207.227.17-0.020.03
FVCBFVCBankcorp,20190918A70.4436.0724.1224.7011.9611.37
FVDFirst Trust20190918ETF3.283.321.511.731.821.59
FVEFive Star Se20190918A217.51595.66311.15310.97284.51284.68
FVLFirst TrustV20190918ETF17.1340.7741.2340.92-0.47-0.16
FVRRFiverr Inter20190918A85.3960.2735.0230.5825.2529.69
FWDBAdvisorShare20190918ETF49.489.30-4.146.6113.442.69
FWONALiberty Medi20190918A27.3641.2533.5734.217.687.04
FWONKLiberty Medi20190918A12.0112.5310.3811.002.141.53
FWRDForward Air20190918A18.647.301.612.195.695.11
FXDFirst Trust20190918ETF7.267.306.308.121.01-0.81
FXGFirst Trust20190918ETF6.9710.102.950.777.149.32
FXHFirst Trust20190918ETF7.484.994.954.410.050.59
FXIiShares Chin20190918ETF2.443.231.681.701.551.53
FXLFirst Trust20190918ETF6.293.633.383.280.240.35
FXNFirst Trust20190918ETF18.4310.662.445.178.225.50
FXNCFIRST NATL C20190918A506.71166.10165.36165.360.740.74
FXOFirst Trust20190918ETF6.465.795.004.560.791.23
FXPProShares Ul20190918ETF3.594.62-0.02-0.964.655.58
FXRFirst Trust20190918ETF7.6659.308.619.0550.6850.25
FXUFirst Trust20190918ETF5.1712.075.8110.256.261.82
FXZFirst Trust20190918ETF8.705.101.861.983.243.12
FYCFirst Trust20190918ETF10.845.362.344.743.020.62
FYLDCambria Fore20190918ETF91.63117.39117.39117.390.000.00
FYTFirst Trust20190918ETF18.056.675.976.790.70-0.13
FYXFirst Trust20190918ETF8.3611.464.768.176.703.29
GGENPACT LIMI20190918A4.662.231.471.450.760.78
GAACambria Glob20190918ETF38.8722.5719.2822.863.29-0.29
GABCGerman Ameri20190918A41.2531.709.9312.0621.7619.64
GAIAGaia, Inc. C20190918A55.3439.43-4.781.7344.2137.71
GAINGladstone In20190918A16.3827.075.817.5821.2519.49
GALSPDR SSgA Gl20190918ETF29.7723.4525.1525.15-1.70-1.70
GALTGalectin The20190918A42.9830.583.747.5926.8523.00
GAMRETFMG Video20190918ETF58.7036.9029.7836.907.120.00
GARSGarrison Cap20190918A31.081217.6487.3287.221130.321130.42
GASSStealthGas,20190918A244.2640.33-21.06-9.9761.3850.30
GATXGATX Corpora20190918A25.278.710.200.658.518.06
GAZiPath Series20190918ETN51.83
GBCIGlacier Banc20190918A12.376.16-0.110.916.275.25
GBDCGolub Capita20190918A18.3623.166.026.2417.1416.92
GBFiShares Gove20190918ETF15.5212.1511.8011.800.350.35
GBILGoldman Sach20190918ETF1.030.750.730.730.020.02
GBLGAMCO Invest20190918A89.4657.4245.7950.2711.637.14
GBLIGlobal Indem20190918A431.2991.3289.1190.432.210.89
GBRNew Concept20190918A183.12150.71135.51136.7215.2113.99
GBTGlobal Blood20190918A23.5415.931.718.2314.237.71
GBUYGoldman Sach20190918ETF12.904.052.572.571.481.48
GBXThe Greenbri20190918A18.6710.648.439.202.221.44
GCAPGain Capital20190918A30.2228.9917.6717.8211.3111.17
GCBCGreene Count20190918A136.9062.1353.2453.128.899.01
GCEClaymore/Rob20190918ETN2178.23
GCIGannett Co.,20190918A9.895.827.608.05-1.79-2.24
GCOGenesco Inc.20190918A23.0710.884.034.726.856.16
GCOWPacer Global20190918ETF16.8411.489.699.811.791.67
GCPGCP Applied20190918A11.476.563.663.712.912.86
GDGeneral Dyna20190918A5.353.151.552.141.601.00
GDATGoldman Sach20190918ETF10.2922.7623.9822.56-1.220.20
GDDYGoDaddy Inc20190918A5.8611.471.891.969.589.51
GDENGolden Enter20190918A44.1523.4511.6311.9211.8211.53
GDMAGadsden Dyna20190918ETF48.567.807.807.800.000.00
GDNAGoldman Sach20190918ETF13.116.06-0.385.246.440.82
GDOTGreen Dot Co20190918A17.7611.578.449.273.132.30
GDPGoodrich Pet20190918A160.1982.7379.8581.882.880.85
GDVDPrincipal Ac20190918ETF78.80325.34325.34325.340.000.00
GDXVanEck Vecto20190918ETF3.613.420.530.862.892.55
GDXJVanEck Vecto20190918ETF2.732.710.000.662.712.04
GEGeneral Elec20190918A10.7610.134.605.035.525.10
GECGreat Elm Ca20190918A413.79143.07-32.7526.00175.81117.07
GECCGreat Elm Ca20190918A59.3643.7434.7930.178.9513.57
GEFGreif, Inc.20190918A27.9614.776.587.088.197.69
GEFBGreif, Inc.20190918A102.4350.5033.4437.1917.0613.30
GELGenesis Ener20190918A10.209.821.712.118.117.71
GEMGoldman Sach20190918ETF15.0712.9716.2912.51-3.310.47
GENGenesis Heal20190918A108.0780.0062.2765.2917.7214.71
GENCGencor Indus20190918A374.87157.2697.0299.7960.2457.47
GENYPrincipal Mi20190918ETF24.56333.46265.82333.3767.630.09
GEOThe GEO Grou20190918A11.087.823.354.574.483.25
GEOSGeospace Tec20190918A100.6753.7127.7428.5325.9825.18
GERNGeron Corp20190918A68.7752.9736.5135.7616.4717.21
GESGuess?, Inc.20190918A9.765.89-0.162.176.053.73
GEVOGevo, Inc.20190918A77.5857.8943.5140.6914.3817.20
GFEDGuaranty Fed20190918A350.39211.26211.26211.260.000.00
GFFGriffon Corp20190918A28.3714.365.946.458.427.90
GFINGoldman Sach20190918ETF12.8335.2622.1338.3613.13-3.11
GFNGeneral Fina20190918A195.9866.1744.8252.6321.3513.54
GGGGraco Inc20190918A7.943.49-0.050.143.533.35
GHGuardant Hea20190918A26.9712.521.876.3210.666.20
GHCGRAHAM HOLDI20190918A34.4122.8215.5416.637.384.99
GHLGreenhill &20190918A27.0416.114.006.8612.129.25
GHMGraham Corpo20190918A99.7742.4737.2137.935.264.55
GHSIGuardion Hea20190918A66.5672.3835.9055.8736.5316.54
GHYBGoldman Sach20190918ETF11.377.656.096.271.561.38
GHYGiShares US &20190918ETF15.608.748.398.660.350.08
GIBCGI Inc.20190918A5.6512.51-0.04-0.8412.5513.37
GIFIGulf Island20190918A100.03173.9453.1755.89120.77118.05
GIGBGoldman Sach20190918ETF10.245.535.545.53-0.010.01
GIGESoFi Gig Eco20190918ETF54.1312.0312.0312.030.000.00
GIGMGigaMedia Lt20190918A250.26202.73200.63200.632.102.10
GIISPDR S&P Glo20190918ETF10.077.707.096.900.610.80
GIIIG-Iii Appare20190918A16.5412.344.196.578.155.77
GILGildan Activ20190918A4.903.291.831.391.461.91
GILDGilead Scien20190918A2.313.191.431.561.751.63
GILTGilat Satell20190918A69.7181.3628.5431.4552.8249.91
GISGeneral Mill20190918A5.114.35-1.411.055.763.31
GIXGigCapital2,20190918A50.54
GKOSGlaukos Corp20190918A18.849.551.402.728.156.83
GLGlobe Life I20190918A7.373.881.592.402.291.48
GLADGladstone Ca20190918A14.9512.688.377.684.305.00
GLBSGlobus Marit20190918A130.5992.6266.6468.8425.9823.78
GLBYWisdomTree Y20190918ETF50.3045.6745.6745.670.000.00
GLBZGlen Burnie20190918A236.20222.11144.70144.7077.4277.42
GLDDGreat Lakes20190918A15.329.22-4.772.2013.997.02
GLDICredit Suiss20190918ETF36.8335.1026.6925.898.419.21
GLGTD Holdings,20190918A501.82296.40113.70121.64182.70174.75
GLIBAGCI Liberty,20190918A13.046.132.623.253.512.88
GLIFAGFiQ Global20190918ETF536.18
GLMDGalmed Pharm20190918A160.0787.9272.4074.4715.5213.45
GLNGGolar LNG Lt20190918A12.8026.3717.4818.008.908.42
GLOBGLOBANT S.A.20190918A20.649.414.165.075.254.34
GLOGGASLOG LTD20190918A24.1640.8211.7530.3029.0810.52
GLOPGASLOG PARTN20190918A22.5118.669.9610.678.707.99
GLPGlobal Partn20190918A46.4325.0121.0321.553.983.46
GLPIGaming and L20190918A6.668.912.142.476.776.44
GLREGreenlight C20190918A32.1921.576.695.9514.8715.61
GLTGlatfelter20190918A27.7732.332.308.7830.0323.56
GLUUGlu Mobile I20190918A19.4215.997.077.068.928.92
GLWCorning Inco20190918A3.763.661.211.122.452.54
GLYCGlycoMimetic20190918A49.9031.365.0210.6326.3420.73
GMGeneral Moto20190918A2.803.801.100.852.692.95
GMANGoldman Sach20190918ETF12.4811.7012.6612.95-0.96-1.25
GMDAGamida Cell20190918A194.9395.7791.5594.354.221.41
GMEGameStop Cor20190918A21.8620.236.847.7013.3912.53
GMEDGLOBUS MEDIC20190918A13.529.332.682.336.646.99
GMFSPDR S&P Eme20190918ETF38.4024.0024.1523.86-0.160.14
GMLPGolar LNG Pa20190918A23.8912.976.186.396.796.58
GMOGeneral Moly20190918A282.12233.96222.41224.3411.559.62
GMOMCambria Glob20190918ETF16.6620.347.971.0512.3619.28
GMREGlobal Medic20190918A24.0813.723.766.019.967.71
GMSGMS Inc.20190918A13.846.791.670.635.126.16
GNAFMicroSectors20190918ETN15.59
GNCGNC Holdings20190918A43.0933.0918.0122.2215.0710.87
GNCAGenocea Bios20190918A85.0072.3622.2121.7650.1450.60
GNEGENIE ENERGY20190918A35.2524.772.964.5921.8120.18
GNKGENCO SHIPPI20190918A37.9728.684.669.4024.0219.27
GNLGlobal Net L20190918A11.419.71-0.10-0.089.829.79
GNLNGreenlane Ho20190918A92.5263.0436.8745.7526.1717.29
GNMAiShares GNMA20190918ETF13.217.826.867.460.950.36
GNMKGenMark Diag20190918A44.7519.744.076.6515.6713.10
GNOMGlobal X Gen20190918ETF16.6423.1524.6514.77-1.508.38
GNPXGenprex, Inc20190918A344.30207.3976.9081.53130.48125.86
GNRSPDR S&P Glo20190918ETF19.587.066.326.310.740.75
GNRCGENERAC HOLD20190918A12.686.413.664.892.751.52
GNTXGentex Corp20190918A5.218.560.433.248.135.33
GNTYGuaranty Ban20190918A86.0442.3829.4131.7712.9710.61
GNUSGenius Brand20190918A375.22203.89184.17184.1019.7219.79
GNWGenworth Fin20190918A22.8116.3312.0212.164.174.15
GOGrocery Outl20190918A27.3315.747.426.978.328.77
GOATVanEck Vecto20190918ETF92.72114.14114.14114.140.000.00
GOAUUS Global GO20190918ETF61.8838.7930.8030.137.988.65
GOEXGlobal X Gol20190918ETF191.7099.7145.7598.6453.961.07
GOGLGolden Ocean20190918A18.3118.8210.1911.338.727.49
GOGOGogo Inc.20190918A16.40159.15149.26148.4910.2210.83
GOLDBarrick Gold20190918A5.726.491.612.664.883.83
GOLFAcushnet Hol20190918A21.4510.252.272.587.987.67
GOODGladstone Co20190918A13.378.054.465.063.592.99
GOOGAlphabet Inc20190918A6.483.641.361.652.282.00
GOOGLAlphabet Inc20190918A6.253.181.441.801.931.75
GOOSCanada Goose20190918A9.7010.577.326.643.253.93
GOROGold Resourc20190918A29.3224.195.647.1218.5517.07
GOSSGossamer Bio20190918A62.9729.4610.3812.4419.0817.01
GOVTiShares U.S.20190918ETF3.892.051.521.640.540.42
GPAQGordon Point20190918A67.02
GPCGenuine Part20190918A5.542.941.131.401.811.54
GPIGroup 1 Auto20190918A33.6015.599.1011.346.494.25
GPKGraphic Pack20190918A7.225.091.681.633.413.45
GPLGreat Panthe20190918A82.20112.7799.52100.2413.2512.54
GPMTGranite Poin20190918A9.956.301.372.674.933.62
GPNGlobal Payme20190918A4.795.891.281.694.624.21
GPORGulfport Ene20190918A32.4550.6812.6812.9838.0037.73
GPREGreen Plains20190918A13.8810.51-0.79-0.0111.3010.52
GPRKGEOPARK LIMI20190918A30.4411.29-1.74-1.2813.0312.57
GPROGoPro, Inc.20190918A22.4720.9413.1112.127.838.82
GPSThe Gap, Inc20190918A6.369.251.682.487.586.78
GPXGP Strategie20190918A79.3649.4125.6333.8123.7815.60
GQREFlexShares G20190918ETF8.447.629.596.97-1.970.64
GRAW.R. Grace &20190918A6.993.210.270.722.942.49
GRAFGraf Industr20190918A84.0465.9163.9163.912.002.00
GRBKGreen Brick20190918A61.7526.9014.2316.5912.6710.31
GRCThe Gorman-R20190918A61.4223.9921.5023.002.500.99
GREKGlobal X MSC20190918ETF11.448.725.666.663.062.06
GRESIQ ARB Globa20190918ETF18.6022.0318.5919.483.442.54
GRIDFirst Trust20190918ETF21.059.979.979.970.000.00
GRIFGriffin Indu20190918A251.00107.5975.1885.2732.4122.31
GRINGrindrod Shi20190918A372.45214.90207.36201.717.5513.20
GRMNGarmin Ltd20190918A4.577.110.050.127.066.98
GRNBVanEck Vecto20190918ETF24.5922.9122.9322.93-0.02-0.02
GRNQGreenpro Cap20190918A572.60667.51691.88691.88-24.36-24.36
GROWUS Global In20190918A163.65113.4097.8197.1015.5916.30
GRPNGroupon, Inc20190918A36.0128.0812.8114.5015.2613.57
GRTSGritstone On20190918A123.3976.5425.8028.0650.7448.48
GRUAB Svensk Ek20190918ETN132.37119.48118.01118.351.481.13
GRUBGRUBHUB INC.20190918A10.819.891.321.748.568.14
GSGoldman Sach20190918A3.542.330.581.061.751.26
GSATGlobalstar,20190918A51.0075.3255.8562.7919.4712.53
GSBGlobalSCAPE,20190918A57.5443.0121.0822.5921.9320.42
GSBCGreat Southe20190918A77.6336.7624.4827.8612.288.90
GSCGS Connect S20190918ETN88.6426.2726.2726.270.000.00
GSEUGoldman Sach20190918ETF54.7037.4136.3933.771.023.64
GSEWGoldman Sach20190918ETF13.778.772.312.356.466.42
GSHDGoosehead In20190918A63.1336.673.193.3033.4833.36
GSIEGoldman Sach20190918ETF21.409.558.588.860.970.70
GSITGSI Technolo20190918A49.4737.0613.6514.8523.4122.21
GSJYGoldman Sach20190918ETF22.4331.8635.4535.45-3.60-3.60
GSKYGreenSky, In20190918A30.7622.2511.999.9710.2612.28
GSLGlobal Ship20190918A426.78297.54297.54297.540.000.00
GSLCGoldman Sach20190918ETF3.802.752.041.840.710.91
GSMFerroglobe P20190918A104.3887.5538.1736.6449.3850.91
GSPBarclays Ban20190918ETN23.368.706.846.841.861.86
GSSGolden Star20190918A38.7030.426.627.1723.7923.25
GSSCGS ActiveBet20190918ETF18.559.769.719.160.050.60
GSSTGoldman Sach20190918ETF4.327.317.387.38-0.07-0.07
GSUMGridsum Hold20190918A178.01906.71-6.73-1.06913.45907.77
GSVGold Standar20190918A46.6243.9742.2742.761.691.20
GSYInvesco Ultr20190918ETF1.981.411.411.410.000.00
GTGoodyear Tir20190918A8.039.291.184.538.114.76
GTEGran Tierra20190918A65.1655.6921.1727.2734.5228.42
GTESGates Indust20190918A23.039.092.423.976.675.13
GTHXG1 Therapeut20190918A52.9528.6712.4218.0516.2510.61
GTIMGood Times R20190918A215.91203.31197.03197.596.285.71
GTIPGoldman Sach20190918ETF5.144.394.384.380.000.00
GTLSChart Indust20190918A26.8410.365.015.225.355.14
GTNGray Televis20190918A12.127.463.624.093.843.37
GTNAGray Televis20190918A1016.95184.30-784.88-784.88969.18969.18
GTOInvesco Tota20190918ETF22.1615.6612.7016.652.96-0.99
GTSTriple-S Man20190918A33.3916.936.997.289.949.65
GTTGTT Communic20190918A27.3915.6110.7413.554.882.06
GTXGarrett Moti20190918A28.9412.003.325.318.686.72
GTYGetty Realty20190918A16.219.536.566.692.962.84
GTYHGTY Technolo20190918A119.3956.2334.6839.4421.5516.79
GUDBSage ESG Int20190918ETF22.5723.105.678.5517.4314.55
GULFWisdomTree20190918ETF232.4398.07104.44104.44-6.36-6.36
GUNRFlexShares G20190918ETF8.003.042.812.980.230.06
GUREGulf Resourc20190918A319.75143.7420.8640.38122.89103.36
GURUGlobal X Gur20190918ETF10.268.667.487.291.171.37
GUSHDirexion Dai20190918ETF24.3822.1811.7212.2310.489.95
GVGoldfield Co20190918A189.76148.27142.41142.755.865.53
GVAGranite Cons20190918A17.219.545.665.863.883.68
GVALCambria Glob20190918ETF19.149.827.968.241.871.58
GVIiShares Inte20190918ETF6.843.402.973.060.430.34
GVIPGoldman Sach20190918ETF13.6116.9010.2011.836.705.07
GVPGSE Systems,20190918A366.92160.09144.97145.8415.1214.24
GWBGreat Wester20190918A15.7320.750.697.0020.0613.75
GWGHGWG Holdings20190918A583.67387.96320.17321.1967.7966.77
GWREGUIDEWIRE SO20190918A10.016.18-1.68-1.157.867.33
GWRSGlobal Water20190918A77.5554.8521.4937.1033.3617.75
GWWW.W. Grainge20190918A11.664.571.001.173.573.40
GWXSPDR S&P Int20190918ETF10.838.738.178.340.560.40
GXCSPDR S&P Chi20190918ETF6.344.492.282.842.201.64
GXFGlobal X FTS20190918ETF86.3458.3550.8850.887.477.47
GXGGlobal X MSC20190918ETF63.1482.2254.7171.3827.5010.84
GXGXGX Acquisito20190918A293.08
GYLDArrow Dow Jo20190918ETF84.2327.9422.1122.115.835.83
GYROGyrodyne, LL20190918A174.1940.5340.5340.530.000.00
HHyatt Hotels20190918A10.423.49-0.230.033.723.46
HAHawaiian Hol20190918A10.965.40-0.560.505.964.90
HACKETFMG Prime20190918ETF12.568.318.7910.14-0.48-1.83
HAEHaemonetics20190918A13.157.581.622.355.965.23
HAFCHanmi Financ20190918A33.0712.750.502.2312.2510.52
HAILSPDR S&P Ken20190918ETF40.0523.951.2221.9222.732.03
HAINHain Celesti20190918A8.1313.18-0.348.2013.534.98
HALHalliburton20190918A5.078.404.775.183.463.23
HALLHallmark Fin20190918A44.9919.1812.2611.836.927.35
HALOHalozyme The20190918A12.1110.68-0.59-0.4611.2711.14
HAPVanEck Vecto20190918ETF25.8522.3322.3322.330.000.00
HARPHarpoon Ther20190918A130.13220.8230.4137.85190.41182.97
HASHasbro, Inc.20190918A6.423.130.350.012.773.11
HASIHANNON ARMST20190918A11.346.473.323.243.163.23
HAUDiShares Curr20190918ETF252.357.487.487.480.000.00
HAUZXtrackers In20190918ETF25.339.487.949.001.540.48
HAWXiShares Curr20190918ETF30.7319.7418.2718.171.471.57
HAYNHaynes Inter20190918A64.2939.5939.5936.860.002.72
HBANHuntington B20190918A6.979.061.632.487.436.59
HBBHamilton Bea20190918A152.5456.2944.7446.2711.5510.02
HBCPHome Bancorp20190918A97.0761.2055.1155.946.095.26
HBIHanesbrands,20190918A7.157.042.614.324.432.72
HBIOHarvard Bios20190918A75.7380.7581.5477.05-0.793.70
HBMHudbay Miner20190918A27.4526.58-0.580.7227.1625.86
HBMDHoward Banco20190918A137.1889.7161.4663.5928.2526.13
HBNCHorizon Banc20190918A34.9214.939.8310.365.104.57
HBPHuttig Build20190918A860.08345.38264.89290.6780.4954.71
HCAHCA Healthca20190918A5.583.080.821.352.251.72
HCACHennessy Cap20190918A49.9324.4024.4024.400.000.00
HCAPHarvest Capi20190918A77.6633.0513.3120.7819.7412.27
HCATHealth Catal20190918A88.9949.5037.0739.7112.429.78
HCCWarrior Met20190918A16.8511.222.022.749.208.49
HCCHHL Acquisiti20190918A68.53
HCCIHeritage-Cry20190918A82.7437.9016.6716.8321.2321.07
HCFTHunt Compani20190918A41.8132.2620.5020.7511.7611.51
HCHCHC2 Holdings20190918A91.7549.6024.6029.8025.0019.80
HCIHCI Group, I20190918A56.0329.5615.9620.7313.608.83
HCKTHackett Grou20190918A20.7119.904.475.1915.4414.71
HCRHi-Crush Inc20190918A56.4344.5720.7123.7223.8620.85
HCSGHealthcare S20190918A14.4713.723.653.7710.089.96
HDHome Depot,20190918A2.793.421.811.841.611.58
HDEFXtrackers MS20190918ETF12.3710.969.7110.261.250.70
HDGProShares He20190918ETF19.4211.8911.8611.860.030.03
HDGEAdvisorShare20190918ETF20.4713.1012.4012.850.710.26
HDMVFirst Trust20190918ETF17.9814.8911.3114.603.580.29
HDSHD Supply Ho20190918A4.005.06-0.552.595.602.47
HDSNHudson Techn20190918A140.99116.4394.3092.4922.1323.94
HDViShares Core20190918ETF2.142.180.541.881.640.30
HEHawaiian Ele20190918A7.844.411.721.932.682.48
HEARTurtle Beach20190918A29.4823.584.527.2019.0616.38
HEBTHebron Techn20190918A113.7857.4131.4634.6925.9422.72
HECOStrategy Sha20190918ETF17.465.24-9.43-9.3714.6714.61
HEDJWisdomTree E20190918ETF1.742.41-0.08-0.142.492.56
HEEMiShares Curr20190918ETF18.159.939.359.690.580.24
HEESH&E Equipmen20190918A23.5915.4514.2119.251.24-3.80
HEFAiShares Curr20190918ETF3.433.021.792.221.230.80
HEIHEICO Corpor20190918A9.805.171.311.663.853.50
HEIAHEICO CORP C20190918A14.047.792.493.915.303.88
HELEHelen Of Tro20190918A29.3411.266.646.704.624.56
HEPHolly Energy20190918A25.188.063.413.754.654.31
HEPAHepion Pharm20190918A149.8684.1254.0860.4130.0523.72
HERDPacer Cash C20190918ETF45.2719.6734.3134.31-14.64-14.64
HESHess Corpora20190918A6.064.791.732.183.062.62
HESMHess Midstre20190918A42.719.731.816.137.923.60
HEWCiShares Curr20190918ETF26.3717.4316.1616.011.271.42
HEWGiShares Curr20190918ETF5.554.214.204.130.010.08
HEWIiShares Curr20190918ETF71.1918.5318.5318.530.000.00
HEWJiShares Curr20190918ETF3.623.751.262.992.490.76
HEWLiShares Curr20190918ETF52.7130.4730.4730.470.000.00
HEWPiShares Curr20190918ETF50.0214.0314.0314.030.000.00
HEWUiShares Curr20190918ETF38.9234.3934.7634.39-0.370.00
HEWWiShares Curr20190918ETF24.1610.908.209.332.701.57
HEWYiShares Curr20190918ETF58.9735.3735.3735.370.000.00
HEXOHEXO Corp.20190918A24.8619.7012.8111.826.897.88
HEZUiShares Curr20190918ETF3.382.582.062.310.520.27
HFBLHome Federal20190918A168.2378.0978.6078.09-0.510.00
HFCHOLLYFRONTIE20190918A6.945.170.210.334.964.84
HFFGHF Foods Gro20190918A206.55132.1598.4898.7133.6733.45
HFWAHeritage Fin20190918A22.5217.325.403.8111.9313.51
HFXEIQ 50 Percen20190918ETF25.327.957.957.950.000.00
HFXIIQ 50 Percen20190918ETF41.9014.3211.4811.052.843.27
HFXJIQ 50 Percen20190918ETF28.443.223.223.220.000.00
HGSHChina HGS Re20190918A1049.83662.51662.51662.510.000.00
HGVHilton Grand20190918A10.268.7510.866.55-2.102.20
HHCThe Howard H20190918A25.069.865.436.194.433.67
HHHHWealthbridge20190918A797.55
HHSHarte-Hanks,20190918A424.01360.13350.66314.479.4745.65
HHTHuitao Techn20190918A143.8798.5558.4561.1240.1037.43
HIHillenbrand,20190918A10.8210.77-1.19-0.8011.9611.57
HIBBHibbett Spor20190918A17.0612.385.086.937.305.45
HIGThe Hartford20190918A3.482.551.111.411.451.14
HIHOHighway Hold20190918A195.59167.63118.37120.0749.2647.56
HIIHuntington I20190918A16.446.963.393.903.573.06
HILHill Interna20190918A105.6933.6327.8526.335.787.31
HIPSGraniteShare20190918ETF18.5214.6914.6914.690.000.00
HIWHighwoods Pr20190918A5.085.502.533.812.971.69
HJLIHancock Jaff20190918A185.58154.51141.43141.4313.0913.09
HJPXiShares Curr20190918ETF35.9733.7333.7333.730.000.00
HLHecla Mining20190918A52.2844.0718.6520.1825.4223.88
HLALWahed FTSE U20190918ETF9.3115.1114.5614.460.550.65
HLFHerbalife Nu20190918A9.285.73-3.62-0.079.355.80
HLIHoulihan Lok20190918A14.456.232.993.623.232.60
HLIOHelios Techn20190918A70.3334.1912.2211.5921.9722.60
HLITHarmonic Inc20190918A19.6096.7215.5916.5681.1380.17
HLNEHamilton Lan20190918A37.8714.8210.4910.474.334.35
HLTHilton World20190918A5.202.631.811.600.821.03
HLXHelix Energy20190918A15.0340.907.225.1033.6935.81
HMGHMG / Courtl20190918A573.02161.27190.35190.34-29.08-29.07
HMHCHoughton Mif20190918A26.8826.6810.5912.6216.0914.06
HMLPHOEGH LNG PA20190918A33.6222.0515.7416.586.315.47
HMNHorace Mann20190918A21.9810.754.785.305.985.45
HMNFHMN Financia20190918A585.26378.88358.95377.7719.931.10
HMOPHartford Mun20190918ETF12.995.314.164.161.151.15
HMSTHomeStreet,20190918A30.339.682.834.356.855.33
HMSYHMS Holdings20190918A15.357.161.422.625.744.54
HMTVHemisphere M20190918A99.8277.8041.3747.2036.4330.60
HNDLStrategy Sha20190918ETF17.7412.5912.4012.400.200.20
HNGRHanger Inc.20190918A32.8414.218.519.545.704.68
HNIHNI Corporat20190918A16.197.784.715.643.082.14
HNNAHennessy Adv20190918A139.2263.2759.4859.633.793.64
HNRGHallador Ene20190918A78.0754.8634.4035.1320.4619.73
HOFTHooker Furni20190918A60.8331.599.659.6221.9421.97
HOGHarley-David20190918A5.515.761.543.474.222.29
HOLDAdvisorShare20190918ETF5.732.731.771.770.960.96
HOLIHollsys Auto20190918A18.7918.517.849.7410.678.78
HOLXHologic Inc20190918A4.814.011.732.022.281.99
HOMBHome BancSha20190918A9.8627.424.970.0122.4627.47
HOMEAt Home Grou20190918A11.6112.912.694.3010.248.63
HOMZHoya Capital20190918ETF26.3124.7121.5024.713.210.00
HONHoneywell In20190918A3.401.77-0.400.242.171.53
HONEHarborOne Ba20190918A13.6425.178.098.1917.0816.98
HOOKHOOKIPA Phar20190918A230.4487.4948.4948.3839.0039.11
HOPEHope Bancorp20190918A9.3444.806.032.5638.7742.38
HOTHHoth Therape20190918A359.51192.26166.95161.4225.3130.84
HOVHovnanian En20190918A82.9036.6514.2317.3222.4319.34
HPHelmerich &20190918A11.3914.67-2.29-0.7716.9515.44
HPEHewlett Pack20190918A6.856.122.112.364.013.76
HPPHudson Pacif20190918A5.683.460.840.772.622.69
HPQHP Inc.20190918A5.376.072.002.444.103.64
HPRHighPoint Re20190918A63.2019.4611.7912.127.686.83
HQIHireQuest, I20190918A1075.96155.65149.62147.976.037.68
HQYHealthEquity20190918A18.208.673.214.475.464.20
HRHealthcare R20190918A7.034.610.951.093.663.52
HRBH&R Block, I20190918A4.414.882.883.142.001.75
HRCHILL-ROM HOL20190918A9.884.141.561.332.572.81
HRIHerc Holding20190918A34.7913.353.513.299.8310.05
HRLHormel Foods20190918A3.996.834.133.932.702.90
HROWHarrow Healt20190918A55.6134.7817.3215.9417.4618.84
HRTGHERITAGE INS20190918A32.9411.734.034.957.696.78
HRTXHeron Therap20190918A15.4110.230.903.439.336.80
HRZNHorizon Tech20190918A22.5317.5615.2415.522.322.04
HSCHarsco Corpo20190918A14.176.803.423.293.373.50
HSCZiShares Curr20190918ETF46.5715.1715.1815.13-0.010.04
HSDTHelius Medic20190918A232.8799.1150.6355.1548.4843.96
HSICHenry Schein20190918A4.592.99-0.260.463.252.53
HSIIHeidrick & S20190918A39.7122.047.309.2014.7412.84
HSKAHeska Corp20190918A58.9322.4013.3517.528.574.40
HSONHudson Globa20190918A274.40186.62-28.54-28.68215.16215.30
HSPXGlobal X S&P20190918ETF9.045.985.394.050.591.93
HSRTHartford Sho20190918ETF21.5611.4511.4511.450.000.00
HSTHost Hotels20190918A5.835.481.361.964.123.52
HSTMHealthStream20190918A34.3726.00-1.5811.0327.5814.97
HSYThe Hershey20190918A4.645.162.963.502.201.67
HTHersha Hospi20190918A13.718.215.585.882.632.33
HTAHEALTHCARE T20190918A4.344.44-0.311.054.763.39
HTABHartford Sch20190918ETF19.04
HTBIHomeTrust Ba20190918A118.6541.8120.5828.8721.2312.94
HTBKHeritage Com20190918A16.0410.774.264.836.515.94
HTBXHeat Biologi20190918A306.93355.55259.38322.8796.1732.68
HTECROBO Global20190918ETF36.3762.4461.6861.680.760.76
HTGCHercules Cap20190918A8.218.066.005.832.052.23
HTGMHTG Molecula20190918A163.20136.15103.5499.5132.6136.65
HTHHILLTOP HOLD20190918A12.954.421.221.453.192.97
HTLDHeartland Ex20190918A13.5024.441.091.3423.3523.09
HTLFHeartland Fi20190918A44.2121.037.1314.4813.906.55
HTRBHartford Tot20190918ETF23.32
HTUSHull Tactica20190918ETF20.0817.5523.4123.41-5.86-5.86
HTZHertz Global20190918A8.957.171.412.975.784.21
HUBBHubbell Inco20190918A16.228.346.036.282.322.07
HUBGHUB Group In20190918A21.1917.801.690.2316.1217.57
HUBSHUBSPOT, INC20190918A17.288.814.765.964.052.85
HUDHudson Ltd.20190918A48.3229.0216.0217.5612.9911.45
HUMHumana Inc.20190918A8.874.691.982.062.712.63
HUNHuntsman Cor20190918A7.465.184.444.120.741.06
HURCHurco Cos In20190918A58.3437.2314.5216.8522.7020.38
HURNHuron Consul20190918A43.3917.4911.0111.106.486.39
HUSAHouston Amer20190918A31.9845.6839.9840.745.704.93
HUSEStrategy Sha20190918ETF21.7528.2728.2528.260.020.00
HUSV