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 Avg20190919A7.546.042.492.873.553.17
ETF_AvgVW ETF Avg20190919ETF1.878.347.427.510.940.86
ETN_AvgVW ETN Avg20190919ETN12.038.843.924.444.914.40
AAgilent Tech20190919A3.141.980.180.561.811.43
AAAlcoa Corpor20190919A4.976.413.743.862.682.56
AAAUPerth Mint P20190919ETF8.149.609.609.600.000.00
AADRAdvisorShare20190919ETF38.1822.2122.1322.130.080.08
AALAmerican Air20190919A4.004.861.291.603.573.27
AAMCAltisource A20190919A521.32411.87347.45397.0464.4214.83
AAMEAtlantic Ame20190919A668.59345.65352.63352.63-6.99-6.99
AANAaron's, Inc20190919A9.744.140.751.423.392.73
AAOIApplied Opto20190919A24.3014.28-1.14-0.7915.4215.06
AAONAaon Inc20190919A47.2833.158.237.7724.9225.38
AAPADVANCE AUTO20190919A7.615.092.702.822.382.26
AAPLApple Inc.20190919A0.710.860.310.410.560.46
AATAMERICAN ASS20190919A7.884.662.292.762.391.90
AAUAlmaden Mine20190919A53.9160.1619.0420.7241.1239.44
AAWWAtlas Air Wo20190919A21.6213.243.313.629.939.63
AAXJiShares MSCI20190919ETF1.551.500.890.840.610.66
AAXNAxon Enterpr20190919A15.869.571.571.868.007.71
ABAllianceBern20190919A19.919.428.659.950.77-0.53
ABBVABBVIE INC.20190919A2.061.440.480.850.960.59
ABCAmerisourceB20190919A5.664.611.652.122.952.49
ABCBAmeris Banco20190919A8.606.940.071.396.885.55
ABEOAbeona Thera20190919A37.9334.8316.0220.9318.8113.92
ABGAsbury Autom20190919A26.0111.485.305.666.185.82
ABIOARCA biophar20190919A155.2966.1665.9663.880.202.28
ABMABM Industri20190919A11.6134.30-0.21-0.0334.5134.33
ABMDAbiomed Inc20190919A15.908.624.654.733.973.89
ABRArbor Realty20190919A7.698.862.716.226.142.66
ABTAbbott Labor20190919A2.693.141.731.581.411.56
ABTXAllegiance B20190919A27.3315.287.968.598.307.67
ABUSArbutus Biop20190919A98.0070.3538.2133.8532.1536.50
ACAssociated C20190919A128.0862.4831.8536.8730.6325.61
ACAArcosa, Inc.20190919A15.897.622.352.425.265.20
ACADAcadia Pharm20190919A13.489.080.922.768.166.33
ACAMAcamar Partn20190919A91.2190.7690.7690.760.000.00
ACBAurora Canna20190919A19.2319.2413.0713.616.175.63
ACBIAtlantic Cap20190919A19.039.291.942.797.356.50
ACCAmerican Cam20190919A6.014.441.651.732.792.71
ACCOAcco Brands20190919A12.0520.3410.956.959.3913.39
ACERAcer Therape20190919A108.84130.8274.3375.6556.4955.17
ACESALPS Clean E20190919ETF11.8861.35-2.222.1363.5759.22
ACGLArch Capital20190919A4.533.670.790.532.873.14
ACHCAcadia Healt20190919A11.168.30-2.20-0.2010.508.50
ACHVAchieve Life20190919A124.42154.14176.17175.83-22.03-21.69
ACIAAcacia Commu20190919A8.283.450.891.372.562.08
ACIOAptus Collar20190919ETF48.4423.9123.7224.480.19-0.57
ACIUAC Immune SA20190919A147.7773.3052.0849.9121.2223.39
ACIWACI Worldwid20190919A8.2810.202.152.298.057.91
ACLSAxcelis Tech20190919A17.8812.288.218.764.073.52
ACMAecom20190919A5.114.052.712.041.342.00
ACMRACM Research20190919A59.6226.6410.3510.3216.2916.32
ACNAccenture PL20190919A3.503.051.031.072.021.98
ACNBACNB Corp20190919A132.6777.4859.6465.5617.8411.92
ACORAcorda Thera20190919A34.0027.5015.0113.3412.4914.16
ACREAres Commerc20190919A9.467.754.485.603.272.16
ACRSAclaris Ther20190919A78.4569.8340.4945.1029.3524.73
ACRXAcelRx Pharm20190919A39.2732.2611.0213.2021.1519.06
ACSGXtrackers MS20190919ETF28.71
ACSIAmerican Cus20190919ETF8.516.536.795.49-0.261.04
ACSTAcasti Pharm20190919A61.9350.2821.9522.0228.3828.31
ACTAdvisorShare20190919ETF23.776.503.713.712.792.79
ACTGAcacia Resea20190919A81.1546.5721.7423.5324.8323.04
ACTTAct II Globa20190919A101.5294.8194.8194.810.000.00
ACUAcme United20190919A126.6781.9560.0669.4421.9012.51
ACWFiShares Edge20190919ETF15.648.088.069.720.02-1.65
ACWIiShares MSCI20190919ETF1.381.180.500.310.680.86
ACWViShares Edge20190919ETF3.972.151.671.750.480.40
ACWXiShares MSCI20190919ETF2.171.970.891.101.080.86
ACYAeroCentury20190919A509.04274.53300.61300.61-26.08-26.08
ADBEAdobe Inc.20190919A4.112.902.172.480.730.42
ADCAgree Realty20190919A10.306.47-0.18-0.066.656.53
ADESAdvanced Emi20190919A30.6420.798.718.8312.0711.96
ADIAnalog Devic20190919A3.884.311.361.722.952.59
ADILAdial Pharma20190919A174.47126.07111.26115.7314.8110.34
ADMArcher Danie20190919A2.828.14-0.310.208.457.95
ADMAADMA Biologi20190919A26.9620.476.707.5113.7712.96
ADMPAdamis Pharm20190919A42.7844.1331.2433.8312.8910.30
ADMSAdamas Pharm20190919A39.2124.080.9711.3923.1112.69
ADNTAdient plc O20190919A13.2310.481.452.359.048.13
ADPAutomatic Da20190919A2.954.241.102.213.142.03
ADPTAdaptive Bio20190919A66.3424.2211.8512.0912.3712.13
ADREInvesco BLDR20190919ETF33.1926.0326.0126.010.010.01
ADROAduro Biotec20190919A109.3390.3450.7249.9739.6140.36
ADSAlliance Dat20190919A10.778.03-0.021.098.056.93
ADSKAutodesk Inc20190919A4.813.841.492.242.351.60
ADSWAdvanced Dis20190919A3.1410.280.710.689.579.92
ADTADT Inc.20190919A16.7888.2084.4284.583.883.96
ADTNAdtran Inc20190919A22.9012.913.464.389.448.53
ADUSAddus HomeCa20190919A32.4517.007.788.869.228.13
ADVMAdverum Biot20190919A28.1618.067.087.0410.9811.03
ADXSAdvaxis, Inc20190919A66.23107.0058.8371.4748.1735.53
AEAdams Resour20190919A177.45138.78101.62121.9537.1616.83
AEEAmeren Corpo20190919A3.121.601.041.090.560.51
AEGNAegion Corp20190919A20.6013.124.105.249.027.88
AEHRAehr Test Sy20190919A210.5788.6190.9183.88-2.304.73
AEISAdvanced Ene20190919A22.6010.284.124.336.165.95
AELAmerican Equ20190919A11.955.550.991.514.564.04
AEMAgnico Eagle20190919A5.163.20-1.310.364.512.85
AEMDAETHLON MEDI20190919A236.12130.1317.1849.45112.9480.68
AEOAmerican Eag20190919A6.376.181.882.944.303.25
AEPAmerican Ele20190919A3.171.980.800.721.181.25
AERAercap Holdi20190919A7.532.451.170.551.281.94
AERIAerie Pharma20190919A18.4438.5113.2412.9325.3325.66
AESAES Corporat20190919A6.375.543.154.022.391.51
AESEAllied Espor20190919A260.93139.96120.92122.6719.0417.28
AEYADDvantage T20190919A186.8464.2343.4850.3620.7513.87
AEYEAudioEye, In20190919A233.04489.88261.89222.07227.99267.81
AEZSAeterna Zent20190919A153.0598.2956.6258.5541.6739.75
AFCAllied Capit20190919A44.7223.9823.6823.720.300.25
AFGAmerican Fin20190919A8.055.89-1.98-1.797.877.68
AFHAtlas Financ20190919A237.31159.92147.50154.5412.435.38
AFIArmstrong Fl20190919A35.9220.876.688.4614.1912.41
AFIFAnfield Univ20190919ETF36.5032.2537.1830.28-4.941.97
AFINAmerican Fin20190919A14.799.943.155.476.794.47
AFKVanEck Vecto20190919ETF94.66155.65142.52114.8013.1340.86
AFLAflac Inc.20190919A2.295.490.300.415.225.09
AFMDAffimed N.V.20190919A30.1625.3512.1613.1813.2312.16
AFTYPacer CSOP F20190919ETF21.9331.4840.6529.64-9.171.84
AFYAAfya Limited20190919A53.0622.498.7610.9113.7411.59
AGFIRST MAJEST20190919A10.1613.6011.4211.152.162.45
AGCOAGCO Corpora20190919A6.913.70-0.74-0.604.444.30
AGEAgeX Therape20190919A112.3297.4179.2984.0618.1213.35
AGENAgenus Inc.20190919A34.8725.5717.6417.297.938.28
AGFSAgroFresh So20190919A119.37114.6786.1074.2528.5740.42
AGGiShares Core20190919ETF0.890.620.470.450.150.17
AGGPIQ Enhanced20190919ETF9.923.282.552.540.730.74
AGGYWisdomTree Y20190919ETF5.189.559.549.530.010.02
AGIAlamos Gold20190919A15.8114.045.825.468.228.58
AGIOAgios Pharma20190919A22.1113.581.411.0312.1712.54
AGLEAeglea BioTh20190919A79.8251.2923.0622.3928.2328.90
AGMFederal Agri20190919A41.7420.9010.1413.6410.757.26
AGMAFederal Agri20190919A387.79195.33195.91195.88-0.58-0.55
AGMHAGM Group Ho20190919A122.6254.3220.1529.0134.1725.31
AGNAllergan plc20190919A1.581.690.830.850.860.85
AGNCAGNC Investm20190919A6.254.680.781.323.893.35
AGNDWisdomTree T20190919ETF29.585.040.140.144.904.90
AGOAssured Guar20190919A5.142.920.671.152.251.77
AGRAvangrid, In20190919A8.123.311.271.852.041.46
AGROADECOAGRO S.20190919A21.2513.732.494.6811.259.05
AGRXAgile Therap20190919A91.2574.7858.2459.3716.5415.41
AGSPlayAGS, Inc20190919A32.8316.7910.3510.436.446.36
AGTiShares MSCI20190919ETF72.7834.5223.8027.6210.716.89
AGTCApplied Gene20190919A101.4761.8329.5338.7432.3123.09
AGXArgan, Inc20190919A27.1510.994.985.966.015.03
AGYSAgilysys, In20190919A15.2014.083.964.5610.129.51
AGZiShares Agen20190919ETF3.641.621.641.55-0.020.07
AGZDWisdomTree T20190919ETF18.3312.8710.2010.202.672.67
AHCA.H. Belo Co20190919A93.2465.7156.2460.439.465.27
AHHArmada Hoffl20190919A10.7616.6614.7014.491.962.18
AHPIAllied Healt20190919A1122.69899.131184.161184.16-285.03-285.03
AHTAshford Hosp20190919A32.7025.3616.0217.499.347.87
AIArlington As20190919A18.3115.648.168.337.487.31
AIAiShares Asia20190919ETF21.2513.3811.2211.212.162.17
AIEQAI Powered E20190919ETF31.5522.6421.3821.361.261.28
AIGAmerican Int20190919A2.662.951.611.451.341.51
AIHSSenmiao Tech20190919A396.08307.90179.39196.71128.51111.19
AIIQAI Powered I20190919ETF25.6310.7910.8410.79-0.040.00
AIMAIM ImmunoTe20190919A87.9061.9222.0030.1239.9630.60
AIMCAltra Indust20190919A16.8620.191.861.9018.3318.29
AIMTAimmune Ther20190919A17.7410.375.368.065.012.31
AINAlbany Inter20190919A22.6110.202.744.797.465.41
AINCAshford Inc.20190919A272.14163.92113.83104.6050.0959.32
AINVApollo Inves20190919A7.9110.2210.815.75-0.594.47
AIQGlobal X Fut20190919ETF54.6145.3244.7044.700.620.62
AIRAAR Corp.20190919A18.007.557.676.70-0.120.85
AIRGAirgain, Inc20190919A80.1144.0827.5529.1116.5314.97
AIRIAir Industri20190919A228.38101.56-189.62-188.85291.18290.41
AIRRFirst Trust20190919ETF20.5814.6513.2814.761.37-0.11
AIRTAir T Inc20190919A1051.13502.13265.82266.71236.30235.42
AITApplied Indu20190919A13.958.052.933.975.124.07
AIVApartment In20190919A3.821.931.460.510.471.41
AIZAssurant, In20190919A5.742.811.051.311.761.49
AJGArthur J. Ga20190919A4.6011.991.632.2710.369.72
AJRDAerojet Rock20190919A10.144.230.450.693.793.54
AJXGreat Ajax C20190919A14.188.264.334.573.923.68
AKAMAkamai Techn20190919A4.876.802.962.603.834.20
AKBAAkebia Thera20190919A27.9232.592.054.0230.5428.57
AKCAAkcea Therap20190919A63.9737.9820.4723.6017.5114.37
AKERAkers Biosci20190919A381.26397.95394.51400.923.44-2.97
AKGAsanko Gold20190919A40.5048.9141.8541.937.066.99
AKRAcadia Realt20190919A9.4616.6013.1513.623.453.01
AKROAkero Therap20190919A331.47141.03100.95115.5040.0825.53
AKRXAkorn, Inc.20190919A28.9719.380.671.8918.7117.49
AKTSAKOUSTIS TEC20190919A25.5120.664.245.3516.4215.31
ALAir Lease Co20190919A9.394.401.031.363.363.03
ALACAlberton Acq20190919A78.49
ALBAlbemarle Co20190919A7.674.060.961.823.102.24
ALBOAlbireo Phar20190919A121.9880.3851.8961.6828.4918.69
ALCAlcon Inc. O20190919A4.552.542.332.520.220.02
ALCOAlico Inc20190919A95.4369.7822.9338.5146.8531.27
ALDXAldeyra Ther20190919A50.7551.851.06-0.6450.7952.50
ALEALLETE, Inc.20190919A10.544.421.181.373.233.04
ALECAlector, Inc20190919A39.4420.003.144.9016.8615.10
ALEXAlexander &20190919A15.527.539.558.16-2.02-0.63
ALFAAlphaClone A20190919ETF25.5249.706.5049.7043.200.00
ALGAlamo Group,20190919A56.2230.4020.7522.319.658.10
ALGNAlign Techno20190919A8.775.582.903.372.672.20
ALGRAllegro Merg20190919A46.0451.6751.6751.670.000.00
ALGTAllegiant Tr20190919A19.399.602.813.016.796.59
ALIMAlimera Scie20190919A220.73204.07176.93174.5627.1429.51
ALJJALJ Regional20190919A393.85160.58118.75110.5341.8450.05
ALKAlaska Air G20190919A7.234.601.961.282.643.33
ALKSAlkermes Inc20190919A12.548.75-0.012.088.766.67
ALLThe Allstate20190919A3.022.151.080.761.071.39
ALLEAllegion Pub20190919A6.763.131.071.252.061.88
ALLKAllakos Inc.20190919A58.4622.3113.6012.688.719.63
ALLOAllogene The20190919A34.9028.189.019.6119.1718.57
ALLTAllot Ltd. O20190919A36.7325.052.798.0822.2616.97
ALLYAlly Financi20190919A3.133.091.691.471.391.62
ALNAAllena Pharm20190919A101.4673.7839.7345.3934.0528.39
ALNYAlnylam Phar20190919A17.6811.453.846.607.604.84
ALOAlio Gold In20190919A204.63158.72119.54144.9439.1713.77
ALOTAstroNova, I20190919A86.8246.6926.5427.2020.1519.49
ALPNAlpine Immun20190919A404.02291.05224.08269.4366.9721.62
ALRMAlarm.com Ho20190919A17.237.213.033.334.183.88
ALRNAileron Ther20190919A179.90174.29158.43156.1015.8618.18
ALRSAlerus Finan20190919A113.00105.9558.9258.9247.0347.03
ALSKAlaska Commu20190919A125.72100.0671.6271.6228.4428.44
ALSNALLISON TRAN20190919A6.456.85-0.56-0.627.427.48
ALTAltimmune, I20190919A107.7488.9459.2461.9129.7127.03
ALTMAltus Midstr20190919A50.9736.5520.1117.3916.4319.17
ALTRAltair Engin20190919A20.209.66-1.402.7311.056.92
ALTSProShares Mo20190919ETF41.9943.0243.0243.020.000.00
ALTYGlobal X Sup20190919ETF32.0349.1139.2740.599.848.52
ALVAutoliv, Inc20190919A7.493.500.841.162.662.33
ALXAlexander's20190919A48.3636.9623.2528.8913.217.44
ALXNAlexion Phar20190919A6.544.873.153.591.721.28
ALYAAlithya Grou20190919A166.03109.9551.4953.9158.4656.03
AMAntero Midst20190919A14.0212.672.272.4010.4010.27
AMAGAMAG Pharmac20190919A22.2119.1812.9412.616.246.57
AMALAmalgamated20190919A64.6433.3230.3430.892.982.44
AMATApplied Mate20190919A2.203.471.390.852.082.62
AMBAAmbarella, I20190919A13.3115.182.803.6612.3811.52
AMBCAmbac Financ20190919A15.9725.440.96-1.0524.4826.49
AMCAMC ENTERTAI20190919A10.268.963.844.145.124.82
AMCAiShares Russ20190919ETF16.220.540.720.72-0.18-0.18
AMCIAMCI Acquisi20190919A29.972.592.592.590.000.00
AMCRAmcor plc Or20190919A10.376.370.841.065.535.28
AMCXAMC Networks20190919A11.325.530.17-1.525.367.05
AMDAdvanced Mic20190919A3.293.531.001.172.532.36
AMEAmetek, Inc.20190919A3.861.631.090.750.530.88
AMEDAmedisys Inc20190919A20.917.223.593.733.633.50
AMEHApollo Medic20190919A74.9644.588.179.3936.4135.19
AMGAffiliated M20190919A9.244.52-1.070.805.583.72
AMGNAmgen Inc20190919A3.712.030.260.691.771.34
AMHAMERICAN HOM20190919A4.153.811.392.002.431.81
AMJJP Morgan Al20190919ETN4.864.403.313.641.100.77
AMKAssetMark Fi20190919A85.7628.5118.3220.9310.197.58
AMKRAmkor Techno20190919A12.1510.161.371.818.808.35
AMLPAlerian MLP20190919ETF10.598.214.775.993.442.21
AMNAMN Healthca20190919A17.539.80-0.112.489.917.32
AMNBAmerican Nat20190919A100.1547.7929.7533.7018.0514.09
AMOMQraft AI-Enh20190919ETF44.0826.6326.6326.630.000.00
AMOTAllied Motio20190919A116.8166.8154.9458.0411.868.77
AMPAmeriprise F20190919A5.872.590.941.091.641.49
AMPEAmpio Pharma20190919A81.6078.9648.5453.1030.4225.86
AMPHAmphastar Ph20190919A19.1519.314.412.8114.9016.50
AMPYAmplify Ener20190919A36.8218.5010.3410.448.158.05
AMRBAmerican Riv20190919A60.0332.2012.9711.1419.2321.05
AMRCAmeresco, In20190919A17.9310.955.426.035.534.92
AMRHAmeri Holdin20190919A119.44138.80116.32124.0522.4714.75
AMRKA-Mark Preci20190919A274.82101.1167.7269.5933.3931.52
AMRSAmyris Inc.20190919A38.0023.7125.7126.74-2.01-3.03
AMRXAmneal Pharm20190919A32.1935.3717.7517.2817.6218.09
AMSAmerican Sha20190919A357.54208.0254.2159.75153.80148.27
AMSCAmerican Sup20190919A41.8724.535.034.6719.5019.86
AMSFAMERISAFE, I20190919A26.5411.855.516.526.355.33
AMSWAAmerican Sof20190919A22.4715.062.564.9212.5010.14
AMTAmerican Tow20190919A4.902.860.281.092.581.76
AMTBAmerant Banc20190919A36.5216.635.765.6910.8710.94
AMTBBAmerant Banc20190919A3538.342670.252670.252670.250.000.00
AMTDTD Ameritrad20190919A4.497.763.354.134.413.63
AMTXAemetis, Inc20190919A775.69440.26124.62113.17315.65327.09
AMUETRACS Aleri20190919ETN13.8211.4612.4512.74-0.98-1.27
AMUBETRACS Aleri20190919ETN51.31
AMWDAmerican Woo20190919A32.5811.736.646.475.095.26
AMZAInfraCap MLP20190919ETF19.3815.1913.0713.202.132.00
AMZNAmazon.Com I20190919A3.041.870.830.801.041.06
ANAutoNation,20190919A7.323.801.081.482.712.32
ANABAnaptysBio,20190919A43.0219.412.005.3517.4114.06
ANATAmerican Nat20190919A61.1230.0717.7918.5012.2711.56
ANDAAndina Acqui20190919A48.2745.5745.5745.570.000.00
ANDEAndersons In20190919A18.848.272.333.525.944.76
ANETArista Netwo20190919A9.276.301.853.624.442.67
ANFAbercrombie20190919A7.966.932.983.043.953.89
ANGIANGI Homeser20190919A14.7653.7644.2745.599.538.24
ANGLVanEck Vecto20190919ETF6.725.451.075.604.38-0.15
ANGOAngioDynamic20190919A16.7515.293.313.8211.9811.47
ANHAnworth Mort20190919A29.2423.318.899.7114.2513.44
ANIKAnika Therap20190919A36.7012.816.987.995.834.82
ANIPANI Pharmace20190919A44.5819.269.189.6110.089.65
ANIXAnixa Biosci20190919A69.5641.1239.8141.401.31-0.28
ANTMANTHEM, INC.20190919A4.832.541.011.251.531.29
ANYSphere 3D Co20190919A364.03420.68273.89284.05146.79136.62
AOAiShares Core20190919ETF6.874.90-2.43-2.477.337.37
AOBCAmerican Out20190919A17.7215.963.843.5812.1212.37
AOKiShares Core20190919ETF10.059.007.884.561.124.44
AOMiShares Core20190919ETF9.075.356.026.06-0.67-0.72
AONAon plc Clas20190919A5.382.540.460.702.081.85
AORiShares Core20190919ETF8.103.173.073.220.10-0.05
AOSA.O. Smith C20190919A5.213.270.600.362.672.91
AOSLAlpha and Om20190919A42.9232.7118.2218.6914.4914.02
APAmpco-Pittsb20190919A224.65187.67104.88108.7982.7978.88
APAApache Corpo20190919A4.864.412.042.352.372.07
APAMARTISAN PART20190919A12.106.093.083.393.012.70
APDAir Products20190919A5.204.39-1.62-1.786.016.17
APDNApplied DNA20190919A84.29153.92135.20144.5118.719.40
APEIAmerican Pub20190919A34.5415.844.705.9511.149.89
APENApollo Endos20190919A533.16387.28387.28387.280.000.00
APEXApex Global20190919A298.51390.51247.33247.58143.18142.94
APHAmphenol Cor20190919A4.722.881.061.091.831.79
APHAAphria Inc.20190919A16.2816.3510.227.776.148.58
APLEApple Hospit20190919A6.1711.024.404.566.626.46
APLSApellis Phar20190919A31.3135.2328.7427.596.497.64
APLTApplied Ther20190919A283.18180.11185.85185.23-5.74-5.12
APMAptorum Grou20190919A165.38161.9983.36105.6778.6356.31
APOApollo Globa20190919A7.053.681.071.362.612.32
APOGApogee Enter20190919A15.4315.111.881.4213.2313.68
APPFAppFolio, In20190919A50.7921.2610.1311.7611.139.50
APPNAppian Corpo20190919A21.7819.044.926.6614.1212.38
APPSDigital Turb20190919A16.8615.701.234.4614.4711.24
APRNBlue Apron H20190919A44.1736.1422.1424.6214.0011.52
APTAlpha Pro Te20190919A130.3760.8965.8560.69-4.960.19
APTOAptose Biosc20190919A74.8057.6135.0935.2622.5222.35
APTSPreferred Ap20190919A16.2119.2219.5219.51-0.30-0.29
APTVAptiv PLC20190919A6.243.13-0.290.233.412.89
APTXAptinyx Inc.20190919A91.1250.5326.6327.4423.9023.09
APVOAptevo Thera20190919A81.1238.5822.7526.6415.8311.94
APWCAsia Pacific20190919A431.52305.40305.40305.400.000.00
APYApergy Corpo20190919A19.525.44-11.44-11.2216.8816.66
APYXApyx Medical20190919A93.0360.8318.9722.6641.8638.17
AQBAquaBounty T20190919A138.1997.8282.3984.6115.4213.21
AQMSAqua Metals,20190919A70.8363.1217.0817.6746.0445.45
AQNAlgonquin Po20190919A8.117.252.653.464.603.80
AQSTAquestive Th20190919A171.13114.8463.8576.6850.9938.16
AQUAEvoqua Water20190919A12.657.531.682.005.855.53
ARANTERO RESOU20190919A26.5931.6116.7818.7614.8612.86
ARAAmerican Ren20190919A38.8243.776.729.5637.0534.21
ARAVAravive, Inc20190919A144.03102.4462.1164.9940.3437.45
ARAYAccuray Inco20190919A37.7126.6411.5210.5715.1216.09
ARCARC Document20190919A151.83114.9672.7883.7542.1831.20
ARCBArcBest Corp20190919A27.9221.864.586.3417.2815.52
ARCCAres Capital20190919A5.318.221.161.267.076.97
ARCEArco Platfor20190919A118.0956.8131.1540.6725.6616.14
ARCHArch Coal, I20190919A25.9811.073.163.637.917.44
ARCOARCOS DORADO20190919A24.1819.0827.4322.26-8.35-3.18
ARCTArcturus The20190919A122.8485.9937.8049.3948.2036.60
ARDArdagh Group20190919A30.9220.130.873.1319.2617.00
ARDSAridis Pharm20190919A452.51211.18232.65235.77-21.47-24.59
ARDXArdelyx, Inc20190919A41.9428.696.3111.2922.3817.41
AREAlexandria R20190919A5.594.073.253.790.820.29
ARECAMERICAN RES20190919A297.24275.00239.85335.2835.16-60.28
ARESAres Managem20190919A6.766.833.975.072.871.76
ARGOArgo Group I20190919A39.0615.529.8310.635.694.89
ARGTGlobal X MSC20190919ETF27.5415.7912.2315.293.560.50
ARIAPOLLO COMME20190919A5.254.531.731.742.802.79
ARKFARK Fintech20190919ETF24.2821.8721.8721.870.000.00
ARKGARK Genomic20190919ETF13.9414.3810.2410.734.143.65
ARKKARK Innovati20190919ETF12.4710.538.819.371.721.16
ARKQARK Autonomo20190919ETF20.5022.7721.1622.901.61-0.13
ARKRArk Restaura20190919A131.6155.7453.4454.422.301.32
ARKWARK Next Gen20190919ETF10.576.104.905.031.211.07
ARLAmerican Rea20190919A425.74217.6493.25105.32124.39112.32
ARLOArlo Technol20190919A28.2420.708.379.7112.3310.94
ARLPAlliance Res20190919A24.3830.1316.5318.6113.5911.52
ARMKARAMARK20190919A5.6516.1913.6814.882.511.32
ARMPArmata Pharm20190919A174.8977.6448.8248.8228.8228.82
ARNAArena Pharma20190919A21.1016.342.065.4614.3010.92
ARNCArconic Corp20190919A4.044.351.592.532.761.82
AROCArchrock Inc20190919A11.5731.4426.2827.245.164.26
AROWArrow Financ20190919A96.3737.9721.5928.5516.379.42
ARPOAerpio Pharm20190919A381.64320.13215.45215.59104.68104.54
ARRARMOUR Resid20190919A7.547.241.511.015.746.24
ARTLArtelo Biosc20190919A523.05434.80384.57385.4350.2349.37
ARTNAArtesian Res20190919A129.8049.2543.1843.846.075.41
ARTWArts-Way Man20190919A333.68235.35210.14210.1425.2125.21
ARVNArvinas, Inc20190919A76.8542.0828.4728.9213.6113.16
ARWArrow Electr20190919A7.974.531.651.692.882.84
ARWRArrowhead Re20190919A14.4111.863.834.288.037.59
ARYAARYA Science20190919A48.90
ASBAssociated B20190919A5.517.121.641.765.485.36
ASCARDMORE SHIP20190919A38.5019.445.234.0414.2015.39
ASEAGlobal X FTS20190919ETF206.33282.16282.16282.160.000.00
ASETFlexShares R20190919ETF55.4746.5546.5546.550.000.00
ASFIAsta Funding20190919A294.26187.96193.05193.05-5.09-5.09
ASGNASGN Incorpo20190919A14.696.361.932.364.434.01
ASHAshland Glob20190919A6.864.961.911.173.053.79
ASHRXtrackers Ha20190919ETF3.582.781.441.491.341.28
ASHSXtrackers Ha20190919ETF7.898.977.507.291.471.69
ASHXXtrackers MS20190919ETF118.9387.4387.4387.430.000.00
ASIXAdvanSix Inc20190919A28.2616.2110.119.086.117.13
ASMAvino Silver20190919A53.2065.6953.4554.4912.2411.20
ASMBAssembly Bio20190919A36.4621.96-1.341.6423.3020.32
ASNAAscena Retai20190919A48.2361.8146.2650.7815.5511.02
ASPNAspen Aeroge20190919A153.1194.5689.7789.494.795.07
ASPSAltisource P20190919A64.1338.6021.1922.5117.4116.09
ASPUASPEN GROUP,20190919A92.4739.9728.5228.3211.4611.65
ASRTAssertio The20190919A77.0453.4257.1356.38-3.71-3.05
ASRVAmeriServ Fi20190919A65.5551.0951.0951.090.000.00
ASTCAstrotech Co20190919A426.92327.36301.04299.6826.3227.69
ASTEAstec Indust20190919A30.2511.052.803.528.257.53
ASURAsure Softwa20190919A50.9123.0914.0315.099.058.00
ASYSAmtech Syste20190919A64.1744.1121.2726.8222.8417.29
ATAtlantic Pow20190919A43.3620.317.278.0612.9612.17
ATECAlphatec Hol20190919A44.7027.2210.3115.1516.9112.07
ATENA10 NETWORKS20190919A14.5211.322.552.288.779.04
ATESTCTest Symbol20190919A28.7014.7714.7614.760.010.01
ATESTGTEST SYMBOL20190919A27.6214.9214.8014.900.110.01
ATEXAnterix Inc.20190919A59.2623.2613.6913.819.579.45
ATGEAdtalem Glob20190919A9.273.720.201.503.512.21
ATHAthene Holdi20190919A5.173.521.511.782.011.74
ATHXAthersys, In20190919A69.2567.5029.1029.4938.5138.00
ATIAllegheny Te20190919A7.626.523.123.633.392.89
ATIFATIF Holding20190919A451.71259.63168.75170.0590.8889.58
ATKRAtkore Inter20190919A16.599.745.405.904.353.84
ATLCAtlanticus H20190919A150.2379.9051.3747.7428.5332.17
ATLOAMES Nationa20190919A212.1579.3264.8665.5114.4513.81
ATMPiPath Select20190919ETF10.9817.0716.2716.620.800.45
ATNIATN Internat20190919A56.1725.5418.7318.596.816.95
ATNMActinium Pha20190919A225.62238.43216.42217.8622.0120.57
ATNXAthenex, Inc20190919A20.8815.105.827.959.287.15
ATOAtmos Energy20190919A5.236.232.254.993.981.25
ATOMAtomera Inco20190919A191.47153.60128.75128.8424.8524.76
ATOSAtossa Thera20190919A113.61127.86111.84117.4016.0210.45
ATRAptarGroup,20190919A11.003.701.841.781.871.93
ATRAAtara Biothe20190919A26.0430.005.446.3724.5723.63
ATRCAtriCure, In20190919A24.527.95-1.410.209.367.74
ATROAstronics Co20190919A18.418.81-0.231.059.047.76
ATRSAntares Phar20190919A27.4622.98-12.51-19.4035.4942.38
ATSGAir Transpor20190919A14.8713.542.863.9910.689.54
ATTOAtento S.A.20190919A63.07124.6474.8177.9949.8346.65
ATUSAltice USA,20190919A3.516.130.831.165.304.97
ATVIActivision B20190919A2.392.961.701.691.271.27
ATXIAvenue Thera20190919A109.1089.5874.9787.8014.611.78
AUBAtlantic Uni20190919A12.648.995.685.583.323.42
AUBNAuburn Natio20190919A390.61286.87233.34249.5453.5337.33
AUDCAudioCodes L20190919A28.0016.533.126.2013.4210.33
AUGAuryn Resour20190919A96.9872.3160.3652.6211.9519.69
AUMNGolden Miner20190919A74.4537.7524.2524.5713.5013.18
AUPHAurinia Phar20190919A29.1315.779.7810.126.005.65
AUSFGlobal X Ada20190919ETF27.058.320.120.128.208.20
AUTOAutoWeb, Inc20190919A403.57207.7784.58113.43123.1894.33
AUYYamana Gold,20190919A29.3725.527.6610.3817.8615.14
AVAAvista Corpo20190919A8.739.746.566.843.182.90
AVAVAeroVironmen20190919A23.0212.695.445.197.257.49
AVBAvalonBay Co20190919A7.103.041.091.371.951.67
AVCOAvalon Globo20190919A86.3862.1540.3451.6621.8010.49
AVDAmerican Van20190919A24.8013.19-2.25-1.8515.4415.04
AVEOAVEO Pharmac20190919A41.6358.9444.4244.4914.5214.45
AVGOBroadcom Inc20190919A4.272.710.931.091.781.62
AVGRAvinger, Inc20190919A101.2496.1260.9264.5035.2131.62
AVIDAvid Technol20190919A22.8715.954.554.6911.4111.26
AVLRAvalara, Inc20190919A15.306.863.444.003.412.86
AVNSAvanos Medic20190919A20.3810.173.574.916.605.26
AVNWAviat Networ20190919A251.90129.54129.38129.380.160.16
AVROAVROBIO, Inc20190919A95.0065.3731.0932.3934.2932.99
AVTAvnet, Inc.20190919A6.0015.072.831.6912.2513.39
AVTRAvantor, Inc20190919A10.627.573.313.944.253.62
AVXLAnavex Life20190919A56.9341.9413.5710.8028.3731.14
AVYAvery Dennis20190919A8.055.132.211.672.923.47
AVYAAvaya Holdin20190919A13.9010.328.596.481.733.84
AWIArmstrong Wo20190919A15.565.342.342.503.002.84
AWKAmerican Wat20190919A3.914.260.04-0.134.224.39
AWRAmerican Sta20190919A9.724.550.921.493.633.06
AWREAware Inc20190919A256.62141.26149.74139.72-8.491.53
AWTMAware Ultra-20190919ETF7.69
AWXAvalon Holdi20190919A175.17201.45185.85185.4515.6116.00
AXAxos Financi20190919A16.139.59-1.56-0.6411.1410.22
AXASAbraxas Petr20190919A23.8733.3913.8418.0919.5615.91
AXDXAccelerate D20190919A53.9144.0414.2114.8829.8329.16
AXEAnixter Inte20190919A22.408.314.204.634.113.68
AXGNAxogen, Inc.20190919A23.6016.616.747.849.878.77
AXGTAxovant Gene20190919A119.0672.0343.0045.6929.0326.34
AXJLWisdomTree A20190919ETF31.2129.1629.3929.16-0.220.00
AXLAmerican Axl20190919A12.909.261.543.677.705.57
AXLAAxcella Heal20190919A196.68303.2998.3299.56204.97203.73
AXNXAxonics Modu20190919A73.2437.9211.1212.2826.8025.64
AXPAmerican Exp20190919A2.231.590.750.840.840.75
AXRAMREP Corpor20190919A545.21146.53126.96131.9019.5614.63
AXSAxis Capital20190919A7.032.94-1.641.074.571.87
AXSMAxsome Thera20190919A26.6021.037.798.4513.2412.58
AXTAAxalta Coati20190919A4.385.204.013.951.191.25
AXTIAXT Inc20190919A43.3736.9628.5629.128.407.84
AXUAlexco Resou20190919A50.0740.0227.5129.0012.4710.84
AYAtlantica Yi20190919A11.9619.046.226.4612.8212.58
AYIAcuity Brand20190919A18.8215.809.739.716.066.09
AYTUAytu BioScie20190919A222.15158.85120.09113.6338.7645.22
AYXAlteryx, Inc20190919A9.167.790.711.097.086.70
AZOAutoZone, In20190919A13.096.502.212.534.173.88
AZPNAspen Techno20190919A11.704.161.031.413.132.75
AZREAzure Power20190919A156.61105.4071.2372.9734.1732.43
AZRXAzurRx BioPh20190919A210.84167.87116.90109.5150.9858.37
AZZAZZ Inc.20190919A39.7644.2617.2715.3926.9928.87
BBarnes Group20190919A16.416.421.341.935.084.50
BABoeing Compa20190919A3.292.201.391.260.810.94
BABInvesco Taxa20190919ETF5.719.248.419.020.830.22
BACBank of Amer20190919A3.343.011.021.111.991.90
BAHBooz Allen H20190919A6.919.191.404.417.784.78
BALiPath Series20190919ETN37.4615.4116.6216.65-1.21-1.24
BAMBrookfield A20190919A2.513.692.482.681.231.00
BANCBanc of Cali20190919A14.938.104.124.413.983.68
BANDBandwidth In20190919A42.9133.2517.6314.1115.6219.14
BANFBancfirst Co20190919A39.1716.588.248.788.347.81
BANRBanner Corp.20190919A17.5316.864.342.9312.5213.93
BANXStoneCastle20190919A42.5115.6715.2215.220.450.45
BAPCredicorp LT20190919A18.715.151.722.513.432.64
BAPRInnovator S&20190919ETF31.8321.0220.4620.460.560.56
BASIBioanalytica20190919A174.17103.7822.6668.3681.1235.43
BATRALiberty Medi20190919A31.3615.2311.0111.684.223.55
BATRKLiberty Medi20190919A23.0411.065.425.685.645.39
BATTAmplify Adva20190919ETF44.0146.6662.0062.00-15.34-15.34
BAUGInnovator S&20190919ETF30.7614.8915.6614.12-0.770.77
BAXBaxter Inter20190919A3.043.090.631.912.451.18
BBBlackBerry L20190919A13.3110.866.346.984.513.88
BBAXJPMorgan Bet20190919ETF8.015.304.104.251.201.05
BBBYBed Bath & B20190919A10.6314.043.673.5410.3710.55
BBCVirtus LifeS20190919ETF45.6731.2820.8222.9510.478.33
BBCAJPMorgan Bet20190919ETF6.204.083.553.830.520.25
BBCPConcrete Pum20190919A164.1571.2956.0861.0415.2210.25
BBDCBarings BDC,20190919A21.3116.7714.0313.732.743.04
BBEUJPMorgan Bet20190919ETF5.103.602.883.240.720.36
BBGIBeasley Broa20190919A98.8882.5862.6565.2819.9317.30
BBHVanEck Vecto20190919ETF8.3224.0825.1524.32-1.07-0.23
BBIBrickell Bio20190919A169.5169.2556.3555.8712.9013.38
BBIOBridgeBio Ph20190919A86.1047.3623.9327.3523.4320.01
BBJPJPMorgan Bet20190919ETF4.713.292.702.870.590.42
BBPVirtus LifeS20190919ETF23.9639.44-0.1039.4439.540.00
BBQBBQ Holdings20190919A339.8562.4955.5955.236.897.26
BBREJPMorgan Bet20190919ETF3.493.262.803.380.46-0.12
BBSAJPMorgan Bet20190919ETF6.8410.269.689.680.580.58
BBSIBarrett Busi20190919A70.7839.7436.8637.242.882.50
BBUBrookfield B20190919A34.7720.3810.3311.3510.059.03
BBUSJPMorgan Bet20190919ETF7.3316.5216.5216.520.000.00
BBWBuild-A-Bear20190919A61.6637.9927.6822.5110.3115.48
BBXBBX Capital20190919A36.438.146.167.541.980.60
BBYBest Buy Com20190919A5.106.513.183.093.333.42
BCBrunswick Co20190919A8.313.430.550.772.882.66
BCBPBCB Bancorp20190919A62.2929.7926.2526.393.543.40
BCCBoise Cascad20190919A16.4520.215.468.9214.7511.29
BCDAberdeen Sta20190919ETF16.964.5619.4119.41-14.85-14.85
BCDABioCardia, I20190919A354.04208.87159.44155.9449.4352.93
BCEBCE, Inc.20190919A2.302.501.141.151.361.35
BCEIBONANZA CREE20190919A39.3517.607.838.539.789.08
BCELAtreca, Inc.20190919A324.9798.9958.2764.6940.7234.31
BCIAberdeen Sta20190919ETF12.826.395.265.691.130.70
BCLIBrainstorm C20190919A55.7337.9612.8313.2525.1224.70
BCMiPath Pure B20190919ETN22.788.638.638.630.000.00
BCMLBayCom Corp20190919A161.3961.3752.7255.178.656.19
BCOThe Brink's20190919A10.995.191.201.403.993.80
BCOMB Communicat20190919A192.54273.03273.67273.67-0.64-0.64
BCORBlucora, Inc20190919A19.7112.441.594.3110.858.13
BCOVBrightcove,20190919A32.2359.74-0.06-0.1159.8059.85
BCOW1895 Bancorp20190919A275.55109.2919.58108.6289.710.66
BCPCBalchem Corp20190919A41.8820.0014.1412.695.867.31
BCRXBioCryst Pha20190919A36.1033.696.1510.4927.5423.20
BCSFBain Capital20190919A18.1614.119.869.974.254.15
BCTFBancorp 34,20190919A785.22
BDCBelden Inc.20190919A19.988.003.513.374.484.63
BDCSUBS AG Excha20190919ETN39.8714.8514.4614.460.380.38
BDCZETRACS Wells20190919ETN40.43
BDGEBridge Banco20190919A61.7648.5922.6621.6225.9326.98
BDLFlanigan's E20190919A195.96216.36182.79182.7933.5733.57
BDNBrandywine R20190919A7.005.031.351.563.683.47
BDRBlonder Tong20190919A501.18284.04314.69314.69-30.65-30.65
BDSIBioDelivery20190919A23.5519.0213.2811.525.747.50
BDXBecton, Dick20190919A4.912.440.570.691.871.75
BEBloom Energy20190919A35.32107.90146.9366.82-39.0341.08
BEATBioTelemetry20190919A20.6220.652.653.0218.0017.63
BECNBeacon Roofi20190919A13.014.080.581.333.502.75
BELFABel Fuse Inc20190919A844.99360.59313.86313.8646.7346.73
BELFBBel Fuse Inc20190919A102.8453.7128.7829.5424.9324.16
BENFranklin Res20190919A3.807.942.282.715.675.25
BEPBrookfield R20190919A7.134.653.032.651.632.00
BERYBerry Global20190919A6.244.572.582.721.991.85
BFABrown-Forman20190919A18.6512.039.128.102.913.93
BFBBrown-Forman20190919A3.585.762.195.093.580.68
BFAMBRIGHT HORIZ20190919A11.844.780.260.964.523.82
BFCBank First C20190919A109.6057.4353.2755.244.162.19
BFINBankFinancia20190919A103.2743.964.316.8839.6537.07
BFITGlobal X Hea20190919ETF159.3784.1374.2184.139.920.00
BFORBarron's 40020190919ETF10.438.958.598.450.360.49
BFSSaul Centers20190919A54.3915.6212.7912.172.833.45
BFSTBusiness Fir20190919A260.4581.5550.2265.9831.3315.58
BGBunge Limite20190919A8.3012.513.503.929.018.59
BGCPBGC Partners20190919A18.1414.534.375.0210.169.51
BGFVBig 5 Sporti20190919A74.9091.1865.3266.2725.8624.91
BGGBriggs & Str20190919A23.4614.593.382.8411.2111.75
BGIBirks Group20190919A850.56752.72752.72752.720.000.00
BGRNiShares Glob20190919ETF20.8224.0124.0124.010.000.00
BGSB&G Foods, I20190919A9.076.333.491.722.844.61
BGSFBG Staffing20190919A98.3850.7536.3140.7914.459.97
BHBiglari Hold20190919A100.2657.5046.8348.2810.679.22
BHABiglari Hold20190919A1.4423.0023.0023.000.000.00
BHATBlue Hat Int20190919A288.70215.68121.15156.2394.5459.46
BHBBar Harbor B20190919A219.74117.39110.65106.836.7410.56
BHCBausch Healt20190919A5.154.062.182.231.891.83
BHEBenchmark El20190919A12.037.812.773.185.034.63
BHFBrighthouse20190919A6.354.91-0.720.045.634.87
BHLBBerkshire Hi20190919A10.557.363.063.624.303.74
BHRBraemar Hote20190919A30.5520.809.6610.6111.1610.19
BHTGBioHiTech Gl20190919A377.65174.5161.53115.88112.9858.63
BHVNBiohaven Pha20190919A25.3014.197.668.276.525.92
BIBProShares Ul20190919ETF8.125.942.901.933.044.01
BIBLInspire 10020190919ETF41.4115.3010.1110.115.195.19
BICKFirst Trust20190919ETF74.4829.0529.0529.050.000.00
BIGBig Lots, In20190919A12.499.603.405.906.203.70
BIIBBiogen Inc.20190919A5.415.031.102.153.932.88
BILSPDR Bloombe20190919ETF1.090.690.650.650.040.04
BIMIBOQI Interna20190919A246.94283.12295.36289.06-12.24-5.95
BIOBio-Rad Labo20190919A23.979.133.704.765.444.37
BIOBBio-Rad Labo20190919A106.2946.9346.9346.930.000.00
BIOCBiocept, Inc20190919A43.0463.2119.5123.1343.7040.07
BIOLBiolase, Inc20190919A292.08333.26344.68341.23-11.42-7.97
BIOXBioceres Cro20190919A228.04213.64213.64213.640.000.00
BIPBrookfield I20190919A4.589.475.035.064.444.42
BISProShares Ul20190919ETF7.754.780.170.464.604.31
BIVVanguard Int20190919ETF3.012.231.941.930.290.30
BIZDVanEck Vecto20190919ETF11.406.703.333.583.373.13
BJBJs Wholesal20190919A9.455.972.172.453.793.52
BJANInnovator S&20190919ETF19.4776.9476.9476.940.000.00
BJKVanEck Vecto20190919ETF65.6715.3815.3815.380.000.00
BJRIBJ's Restaur20190919A13.5312.722.073.2810.659.45
BJULInnovator S&20190919ETF23.1412.2110.269.821.952.39
BJUNInnovator S&20190919ETF37.4932.4132.4132.410.000.00
BKBank of New20190919A2.954.753.033.391.721.37
BKCCBlackRock Ca20190919A22.4620.4212.9412.867.487.56
BKDBrookdale Se20190919A13.6511.872.241.499.6410.38
BKEThe Buckle,20190919A18.2710.373.495.276.885.11
BKEPBlueknight E20190919A100.7480.7549.6466.3831.1114.37
BKFiShares MSCI20190919ETF17.0310.1210.6310.11-0.510.01
BKHBlack Hills20190919A7.343.830.681.013.152.82
BKIBlack Knight20190919A9.0713.231.893.1011.3510.14
BKLNInvesco Seni20190919ETF4.472.030.871.111.160.91
BKNGBooking Hold20190919A12.165.323.323.501.721.45
BKSCBank of Sout20190919A133.3789.0984.9884.984.114.11
BKTIBK Technolog20190919A309.77105.40125.64125.64-20.24-20.24
BKUBankunited,20190919A6.5621.311.530.5619.7820.87
BKYIBIO-key Inte20190919A1369.43869.45869.45869.450.000.00
BLBlackLine, I20190919A12.2419.890.341.0719.5518.82
BLBDBlue Bird Co20190919A102.1569.7334.5139.4335.2230.30
BLCMBellicum Pha20190919A93.6777.6348.1053.4629.5424.18
BLCNReality Shar20190919ETF93.7767.1467.2467.24-0.11-0.11
BLDTopBuild Cor20190919A18.848.651.392.707.265.96
BLDPBallard Powe20190919A18.9416.911.113.3315.8213.60
BLDRBuilders Fir20190919A6.777.751.323.656.444.10
BLESInspire Glob20190919ETF39.8435.1835.1235.140.070.04
BLFSBioLife Solu20190919A52.9043.7713.8417.1629.9326.61
BLINBridgeline D20190919A138.44116.3180.4288.1435.8928.16
BLKBlackrock, I20190919A8.064.231.822.322.411.92
BLKBBlackbaud, I20190919A26.0315.599.189.856.405.73
BLLBall Corpora20190919A4.3414.52-1.250.0115.7714.51
BLMNBloomin' Bra20190919A6.135.85-0.410.366.265.50
BLNKBlink Chargi20190919A92.3164.7545.0154.4319.7410.32
BLOKAmplify Tran20190919ETF17.079.638.968.580.681.06
BLPHBellerophon20190919A324.00352.49333.44335.6419.0516.85
BLUBELLUS Healt20190919A73.3173.9185.5790.42-11.65-16.51
BLUEbluebird bio20190919A20.1410.792.241.758.559.04
BLVVanguard Lon20190919ETF6.833.502.842.830.670.67
BLXBanco Latino20190919A32.9015.088.679.336.415.75
BMCHBMC Stock Ho20190919A11.297.683.243.444.454.24
BMIBadger Meter20190919A22.357.483.924.583.562.90
BMLPDorsey Wrigh20190919ETF71.2695.5778.2280.8817.3514.69
BMOBank of Mont20190919A2.272.581.551.841.040.75
BMRABIOMERICA IN20190919A269.13112.0280.6395.8331.3816.19
BMRCBank of Mari20190919A40.6220.646.645.7314.5015.41
BMRNBioMarin Pha20190919A9.777.275.105.302.171.97
BMTCBryn Mawr Ba20190919A28.4918.645.885.7112.7712.93
BMYBristol-Myer20190919A2.053.612.462.341.151.27
BNDVanguard Tot20190919ETF1.200.880.660.730.210.14
BNDCFlexShares C20190919ETF7.144.074.074.070.000.00
BNDWVanguard Tot20190919ETF5.093.203.203.160.000.04
BNDXVanguard Tot20190919ETF1.711.020.750.770.270.26
BNEDBarnes & Nob20190919A40.2930.2711.7315.4418.5414.83
BNFTBenefitfocus20190919A27.399.743.504.566.245.18
BNGOBionano Geno20190919A245.32240.12126.99156.45113.1383.67
BNKDMicroSectors20190919ETN20.9466.24261.2470.03-195.00-3.79
BNKOMicroSectors20190919ETN14.65
BNKUMicroSectors20190919ETN16.93
BNKZMicroSectors20190919ETN17.09
BNSBank of Nova20190919A1.863.102.202.170.900.93
BNSOBonso Electr20190919A583.87498.80498.80498.800.000.00
BOCHBank of Comm20190919A36.2340.7114.4912.3126.2228.40
BOCTInnovator S&20190919ETF24.8816.3616.1915.990.170.37
BOHBank of Hawa20190919A17.526.981.521.985.465.00
BOKFBOK Financia20190919A19.086.921.922.264.994.66
BOMNBoston Omaha20190919A40.8519.6611.0311.978.627.69
BONDPIMCO Active20190919ETF4.582.251.932.040.320.22
BOOMDMC Global I20190919A31.3415.844.294.2011.5511.64
BOOTBoot Barn Ho20190919A14.958.272.633.885.644.39
BORRBorr Drillin20190919A140.5298.6891.4282.677.2616.01
BOSCB.O.S. Bette20190919A504.84
BOSSGlobal X Fou20190919ETF20.6020.6220.6220.600.000.02
BOTJBank of the20190919A322.04121.9989.4489.9132.5532.09
BOTZGlobal X Fun20190919ETF5.284.980.503.874.471.11
BOUTInnovator IB20190919ETF59.0438.7635.5135.513.253.25
BOXBOX, INC.20190919A6.327.260.480.746.786.53
BOXLBoxlight Cor20190919A149.43107.5479.0379.3028.5128.24
BPFHBoston Priva20190919A10.5811.901.551.9410.349.95
BPMCBlueprint Me20190919A25.1211.983.994.587.997.40
BPMPBP Midstream20190919A21.6511.842.573.809.278.04
BPMXBioPharmX Co20190919A103.09108.9366.6681.7442.2827.19
BPOPPopular Inc20190919A10.376.201.461.754.744.45
BPRNThe Bank of20190919A286.79123.4475.9782.4847.4740.96
BPTBP Prudhoe B20190919A45.6141.4926.0225.3615.4716.12
BPTHBio-Path Hol20190919A125.1160.1947.6648.9912.5211.20
BPYBrookfield P20190919A5.295.422.551.952.873.47
BRBroadridge F20190919A6.442.760.911.031.851.73
BRCBrady Corpor20190919A11.266.503.734.152.762.35
BREWCraft Brew A20190919A48.5428.0510.1212.5617.9215.49
BRFVanEck Vecto20190919ETF58.1933.4829.9629.963.523.52
BRGBluerock Res20190919A23.8113.376.467.486.915.88
BRIDBridgford Fo20190919A290.48165.08144.28148.3020.7916.77
BRKABerkshire Ha20190919A0.00
BRKBBERKSHIRE HA20190919A1.561.621.411.440.220.18
BRKLBrookline Ba20190919A12.967.911.591.936.325.98
BRKRBruker Corpo20190919A11.747.121.902.905.224.23
BRKSBrooks Autom20190919A10.435.861.742.054.133.82
BRNBarnwell Ind20190919A617.55443.91390.94391.3152.9752.59
BROBrown & Brow20190919A4.312.220.910.871.311.35
BROGBrooge Energ20190919A25.7410.0529.2329.23-19.18-19.18
BRPABig Rock Par20190919A2532.92
BRQSBorqs Techno20190919A1236.471143.171089.761089.7653.4053.40
BRTBRT Apartmen20190919A33.4115.509.9212.595.582.91
BRXBRIXMOR PROP20190919A5.223.801.231.522.572.27
BRYBerry Corpor20190919A34.3020.197.329.2112.8710.98
BRZUDirexion Dai20190919ETF5.014.151.812.182.351.98
BSAEInvesco Bull20190919ETF33.3217.1817.1817.180.000.00
BSBEInvesco Bull20190919ETF34.0721.1321.1321.130.000.00
BSCEInvesco Bull20190919ETF36.6845.7345.7345.730.000.00
BSCKInvesco Bull20190919ETF4.862.312.312.290.000.02
BSCLInvesco Bull20190919ETF5.722.622.582.540.040.08
BSCMInvesco Bull20190919ETF6.482.592.622.67-0.04-0.08
BSCNInvesco Bull20190919ETF6.553.103.113.11-0.01-0.01
BSCOInvesco Bull20190919ETF8.603.653.573.570.090.09
BSCPInvesco Bull20190919ETF12.695.554.985.120.560.43
BSCQInvesco Bull20190919ETF9.306.916.915.560.001.36
BSCRInvesco Bull20190919ETF13.666.476.506.50-0.03-0.03
BSCSInvesco Bull20190919ETF29.8221.0020.5120.510.490.49
BSCTInvesco Bull20190919ETF26.1026.1826.1826.180.000.00
BSDEInvesco Bull20190919ETF33.7318.6118.6118.610.000.00
BSEPInnovator S&20190919ETF33.7122.20-0.4322.2022.630.00
BSETBassett Furn20190919A83.7943.5830.1129.9013.4813.68
BSGMBioSig Techn20190919A76.7365.7939.1740.8226.6124.97
BSIGBrightSphere20190919A12.6012.49-0.940.6413.4311.86
BSJKInvesco Bull20190919ETF4.322.672.572.470.100.20
BSJLInvesco Bull20190919ETF8.924.764.374.410.390.36
BSJMInvesco Bull20190919ETF10.587.776.977.040.800.73
BSJNInvesco Bull20190919ETF18.066.327.457.88-1.13-1.56
BSJOInvesco Bull20190919ETF26.2021.6721.3020.950.370.72
BSJPInvesco Bull20190919ETF20.849.947.647.642.292.29
BSJQInvesco Bull20190919ETF24.9717.0017.9314.32-0.932.68
BSJRInvesco Bull20190919ETF20.7113.335.316.528.026.81
BSMBlack Stone20190919A18.7513.395.876.317.527.08
BSQRBSQUARE Corp20190919A122.16193.0478.3783.23114.67109.81
BSRRSierra Banco20190919A77.7133.5415.3119.1118.9615.16
BSTCBioSpecifics20190919A72.6229.2213.7414.1615.4815.06
BSVVanguard Sho20190919ETF1.240.800.520.580.280.22
BSVNBank7 Corp.20190919A651.65207.92196.23196.2311.6811.68
BSXBoston Scien20190919A2.615.983.754.162.241.85
BTAIBioXcel Ther20190919A208.8499.3081.2886.8118.0312.50
BTALAGFiQ U.S. M20190919ETF21.8921.0214.3713.606.657.41
BTEBaytex Energ20190919A59.5259.0927.3624.1531.7334.94
BTECPrincipal He20190919ETF25.78
BTGB2Gold Corp.20190919A30.1637.9127.2628.3110.669.61
BTNBallantyne S20190919A418.28225.27153.05153.5872.2271.68
BTUPeabody Ener20190919A14.5925.674.144.3321.6521.36
BULPacer US Cas20190919ETF20.4516.118.0516.118.060.00
BURLBURLINGTON S20190919A10.415.492.853.662.641.83
BUSEFirst Busey20190919A18.488.302.252.976.015.29
BUYUSCF SummerH20190919ETF60.39
BUYNUSCF SummerH20190919ETF77.95
BVBrightView H20190919A32.1427.623.286.0424.3521.59
BVALBrand Value20190919ETF19.712.452.452.450.000.00
BVSNBroadvision20190919A1203.68785.20752.91503.9632.30281.25
BWBabcock & Wi20190919A68.1841.3123.8625.2017.4616.11
BWABorgWarner I20190919A4.884.671.351.733.332.95
BWBBridgewater20190919A37.797.586.635.980.951.59
BWENBroadwind En20190919A286.45182.18167.65167.0314.5315.15
BWFGBankwell Fin20190919A261.3292.9365.1678.0227.7714.91
BWLABowl America20190919A675.77804.36804.36804.360.000.00
BWXSPDR Bloombe20190919ETF5.113.902.272.271.631.63
BWXTBWX Technolo20190919A12.055.191.881.213.313.98
BWZSPDR Bloombe20190919ETF37.6910.3110.2710.270.040.04
BXThe Blacksto20190919A2.272.790.790.762.012.04
BXCBlueLinx Hol20190919A45.3826.469.7311.0216.7315.44
BXGBluegreen Va20190919A50.2423.556.157.9117.4015.65
BXMTBlackstone M20190919A3.644.441.993.442.451.01
BXPBoston Prope20190919A5.163.241.472.301.770.94
BXSBancorpSouth20190919A11.147.893.172.764.735.14
BYByline Banco20190919A34.9118.287.447.7910.8410.49
BYDBoyd Gaming20190919A10.135.282.462.472.822.81
BYFCBroadway Fin20190919A310.48183.12181.84181.841.291.29
BYLDiShares Yiel20190919ETF13.267.586.926.750.660.83
BYNDBeyond Meat,20190919A13.039.926.687.453.242.47
BYSIBeyondSpring20190919A107.8771.5334.9735.7136.5635.82
BZHBeazer Homes20190919A13.7910.428.559.021.871.39
BZQProShares Ul20190919ETF5.883.011.991.031.021.97
CCitigroup In20190919A1.582.040.700.521.341.52
CAAPCorporacion20190919A71.3035.594.025.8331.5729.76
CAASChina Automo20190919A359.72306.10306.10306.100.000.00
CABOCable One, I20190919A8.4718.9116.9718.822.140.59
CACCamden Natio20190919A67.4836.1921.5622.4014.6313.79
CACGClearBridge20190919ETF18.3010.1910.5410.05-0.350.14
CACICACI INTERNA20190919A14.717.542.212.935.324.61
CADECadence Banc20190919A8.586.221.131.405.104.83
CAECAE INC20190919A5.314.150.760.723.393.43
CAGConagra Bran20190919A3.732.781.091.091.691.69
CAHCardinal Hea20190919A3.744.621.36-0.133.264.76
CAICAI Internat20190919A30.4515.415.567.689.857.74
CAKECheesecake F20190919A8.055.212.834.532.380.68
CALCaleres Inc20190919A13.906.721.102.075.634.65
CALACalithera Bi20190919A39.8346.1722.0215.5224.1530.65
CALFPacer US Sma20190919ETF13.9617.6118.3518.22-0.75-0.61
CALMCal-Maine Fo20190919A14.344.710.981.173.733.53
CALXCALIX, INC.20190919A28.2319.748.169.1411.5810.60
CAMPCalAmp Corp.20190919A20.8418.87-0.061.1918.9417.68
CAMTCamtek Ltd20190919A27.2818.121.567.0016.5611.12
CAPLCrossAmerica20190919A133.4596.0686.3192.719.743.35
CAPRCapricor The20190919A188.82120.5482.5776.1537.9744.38
CARAvis Budget20190919A10.815.112.642.452.472.67
CARACara Therape20190919A19.5612.434.804.917.637.51
CARECARTER BANK20190919A110.9718.1617.0716.311.091.86
CARGCarGurus, In20190919A10.517.111.251.525.865.59
CAROCarolina Fin20190919A28.9735.667.817.0327.8428.63
CARSCars.com Inc20190919A14.0912.572.294.9310.287.64
CARVCarver Banco20190919A975.57591.72453.20567.39138.5324.33
CARZFirst Trust20190919ETF33.3617.27-4.07-1.2521.3418.51
CASACasa Systems20190919A35.4419.944.325.8515.6214.09
CASHMeta Financi20190919A15.3810.311.271.769.078.56
CASICASI Pharmac20190919A48.6131.75-6.425.5038.1626.24
CASSCass Informa20190919A84.4336.2829.1527.447.138.84
CASYCasey's Gene20190919A9.884.372.290.042.752.46
CATCaterpillar20190919A2.531.520.030.351.501.18
CATBCatabasis Ph20190919A104.85117.4171.7672.6945.6544.72
CATCCAMBRIDGE BA20190919A157.0477.9279.0573.77-1.134.15
CATHGlobal X S&P20190919ETF12.5821.0020.7019.480.311.52
CATMCardtronics20190919A23.9815.452.894.1612.5611.29
CATOCATO CORP20190919A16.5310.853.674.037.186.82
CATSCatasys Inc.20190919A95.2856.4127.6833.0128.6723.35
CATYCathay Gener20190919A10.7811.92-0.690.4212.6111.50
CBChubb Limite20190919A3.402.42-0.090.442.511.99
CBANColony Bankc20190919A353.53146.73136.32136.5210.4110.21
CBATCBAK Energy20190919A138.37127.8782.7782.6245.1045.25
CBAYCymabay Ther20190919A26.4818.562.483.9716.0814.59
CBBCincinnati B20190919A29.4921.185.999.4415.1811.74
CBFVCB Financial20190919A222.5278.3169.1261.159.1917.16
CBIOCatalyst Bio20190919A100.2136.9314.2312.2122.7024.72
CBLCBL& Associa20190919A83.2773.5535.2544.9038.3028.65
CBLICleveland Bi20190919A650.26528.67528.67528.670.000.00
CBMBCBM Bancorp,20190919A115.89110.54113.83110.54-3.290.00
CBMGCellular Bio20190919A114.4659.9617.1818.1342.7841.82
CBNKCapital Banc20190919A492.00152.77142.94145.449.847.33
CBOECboe Global20190919A8.507.512.673.894.853.62
CBONVanEck Vecto20190919ETF37.1227.2027.2027.200.000.00
CBPOChina Biolog20190919A16.5111.785.057.456.734.33
CBRECBRE GROUP,20190919A3.882.531.111.261.421.27
CBRLCracker Barr20190919A12.698.495.626.042.882.45
CBSHCommerce Ban20190919A8.633.650.200.433.453.22
CBTCabot Corpor20190919A13.958.762.363.136.405.64
CBTXCBTX, Inc. C20190919A170.7751.4230.0931.3721.3320.05
CBUCommunity Ba20190919A17.047.891.232.006.665.89
CBZCBIZ, Inc.20190919A14.227.542.382.485.165.06
CCThe Chemours20190919A8.457.132.272.694.864.44
CCBCoastal Fina20190919A60.4429.3722.6723.186.706.19
CCBGCapital City20190919A90.7938.0128.3230.149.707.87
CCCClarivate An20190919A19.046.6310.6911.56-4.06-4.92
CCCLChina Cerami20190919A597.59699.58636.68636.6862.9062.90
CCDCalamos Dyna20190919A32.0919.9915.9016.414.093.58
CCEPCoca-Cola Eu20190919A5.162.403.053.24-0.65-0.84
CCFChase Corpor20190919A88.6149.8730.4435.9719.4213.89
CCHCollier Cree20190919A69.8066.4366.4366.430.000.00
CCICrown Castle20190919A4.265.730.391.495.344.24
CCJCameco Corpo20190919A10.938.774.124.984.583.76
CCKCrown Holdin20190919A6.974.832.292.342.552.50
CCLCarnival Cor20190919A2.294.292.742.611.551.67
CCLPCSI Compress20190919A78.5464.334.326.4260.0157.90
CCMPCabot Microe20190919A20.049.945.896.174.063.77
CCNECNB Financia20190919A127.1951.6733.5234.0018.1517.67
CCOClear Channe20190919A34.5728.7531.9532.84-3.19-4.09
CCOICogent Commu20190919A23.5313.057.728.385.334.67
CCORCore Alterna20190919ETF85.9619.7419.7419.740.000.00
CCRCONSOL Coal20190919A63.2229.196.457.7122.7521.48
CCRCChina Custom20190919A429.09295.13250.27251.2144.8643.92
CCRNCross Countr20190919A29.5325.366.307.8319.0617.53
CCSCENTURY COMM20190919A14.0412.515.035.137.497.38
CCXChurchill Ca20190919A47.1224.66-16.97-17.0141.6341.67
CCXIChemoCentryx20190919A39.5423.536.6912.9316.8410.60
CDAYCeridian HCM20190919A13.705.452.172.973.282.48
CDCVictoryShare20190919ETF4.4114.8914.7015.980.19-1.09
CDECoeur Mining20190919A20.4619.4112.9216.126.493.29
CDEVCentennial R20190919A21.7119.852.487.4317.3612.42
CDKCDK Global,20190919A8.095.030.621.914.413.12
CDLVictoryShare20190919ETF20.0513.8813.8913.89-0.01-0.01
CDLXCardlytics,20190919A34.2515.013.805.5911.219.42
CDMOAvid Bioserv20190919A42.6222.7310.778.4711.9514.26
CDNACareDx, Inc.20190919A26.8316.444.946.3911.5010.04
CDNSCadence Desi20190919A4.365.275.053.560.221.72
CDORCondor Hospi20190919A9.368.506.396.392.122.12
CDRCedar Realty20190919A37.7829.5315.0914.2014.4415.33
CDTXCidara Thera20190919A88.8664.2047.0643.8917.1420.30
CDWCDW Corporat20190919A5.873.210.671.442.541.78
CDXCChromaDex Co20190919A53.5629.760.756.8429.0022.92
CDXSCodexis, Inc20190919A19.7213.43-2.09-1.2715.5214.71
CDZICADIZ, Inc.20190919A40.6222.9911.8012.5911.1910.40
CECelanese Cor20190919A8.354.683.073.571.611.12
CECECeco Environ20190919A24.1734.598.488.7826.1125.81
CEFSSaba Closed-20190919ETF34.5615.8014.1715.561.630.24
CEICamber Energ20190919A87.47111.2079.3279.6331.8831.57
CEIXCONSOL Energ20190919A27.9211.762.773.378.988.39
CELCellcom Isra20190919A170.5664.9467.1367.13-2.19-2.19
CELCCelcuity Inc20190919A478.28192.58143.39178.6149.1913.97
CELHCelsius Hold20190919A62.2833.406.778.2126.7025.19
CELPCypress Envi20190919A203.00203.17193.57196.879.606.30
CEMBiShares J.P.20190919ETF15.755.355.215.300.140.05
CEMIChembio diag20190919A387.6389.2864.6872.0324.6117.25
CENTCentral Gard20190919A25.1024.103.795.2020.3118.89
CENTACentral Gard20190919A16.729.741.712.698.037.05
CENXCentury Alum20190919A14.9217.731.532.1416.2115.60
CEPUCentral Puer20190919A70.0776.3651.6653.4624.7022.90
CEQPCrestwood Eq20190919A15.126.032.373.143.662.89
CERCCerecor Inc.20190919A109.6476.571.173.0875.4073.49
CERNCerner Corp20190919A4.088.312.322.385.995.93
CERSCerus Corp20190919A19.5215.73-0.29-0.9616.0216.69
CETVCentral Euro20190919A29.1825.539.8910.7115.6414.82
CETXCEMTREX INC.20190919A158.2189.2043.1942.2946.0146.91
CEVACEVA Inc.20190919A36.6119.349.4311.359.917.99
CEWWisdomTree20190919ETF32.9772.8972.8972.890.000.00
CEYVictoryShare20190919ETF31.4712.7210.4011.752.320.97
CEZVictoryShare20190919ETF16.298.404.434.543.973.86
CFCF Industrie20190919A4.473.742.022.431.721.31
CFAVictoryShare20190919ETF5.645.134.114.791.020.34
CFBCrossFirst B20190919A48.59329.95362.23330.95-32.29-1.01
CFBICommunity Fi20190919A151.93146.90149.63150.19-2.73-3.29
CFBKCentral Fede20190919A276.1377.3175.7875.781.531.53
CFFACF Finance A20190919A38.9329.6439.5339.53-9.89-9.89
CFFIC&F Financia20190919A266.83195.78182.71178.1813.0717.60
CFFNCapitol Fede20190919A18.0723.274.414.5518.8718.73
CFGCitizens Fin20190919A2.9015.33-3.14-3.4418.4718.77
CFMSConformis, I20190919A53.5347.7112.5513.6035.1634.11
CFOVictoryShare20190919ETF5.263.563.533.360.030.20
CFRCullen/Frost20190919A8.965.243.103.102.152.14
CFRXContraFect C20190919A316.21280.80261.06268.1519.7312.65
CFXColfax Corpo20190919A6.994.830.852.013.982.82
CGThe Carlyle20190919A10.6512.993.334.319.668.68
CGACHINA GREEN20190919A160.58113.2996.8696.8616.4316.43
CGBDTCG BDC, Inc20190919A8.7210.032.152.077.877.95
CGCCanopy Growt20190919A8.277.115.675.831.441.28
CGENCompugen Ltd20190919A59.7187.9074.8972.4513.0115.45
CGIXCancer Genet20190919A113.04155.38123.89129.8431.4925.53
CGNXCognex Corp20190919A7.655.471.822.613.652.86
CGOCalamos Glob20190919A86.4062.5626.3130.9536.2531.61
CGWInvesco S&P20190919ETF9.985.334.715.420.62-0.09
CHADDirexion Dai20190919ETF14.847.877.907.92-0.03-0.05
CHAPChaparral En20190919A116.6290.9165.6367.2025.2823.70
CHAUDirexion Dai20190919ETF4.824.652.012.162.632.47
CHCIComstock Hol20190919A368.86241.51240.89240.890.620.62
CHCOCity Holding20190919A27.7813.388.889.984.493.39
CHCTCommunity He20190919A25.8610.785.586.525.204.27
CHDChurch & Dwi20190919A3.5010.431.592.828.857.62
CHDNChurchill Do20190919A16.169.723.584.426.145.30
CHEChemed Corpo20190919A23.1611.585.877.125.674.42
CHEFThe Chef's W20190919A21.379.303.963.345.345.96
CHEKCheck-Cap Lt20190919A288.64214.15258.65246.73-44.50-32.58
CHEPAGFiQ U.S. M20190919ETF191.85161.4047.8947.89113.51113.51
CHFSCHF Solution20190919A107.1866.5241.0849.2825.4417.24
CHGGCHEGG, INC.20190919A7.385.864.284.251.581.61
CHGXChange Finan20190919ETF23.1724.6524.6524.650.000.00
CHHChoice Hotel20190919A12.024.922.643.002.281.92
CHICalamos Conv20190919A16.199.156.977.292.181.86
CHICGlobal X MSC20190919ETF251.92117.42117.42117.420.000.00
CHIHGlobal X MSC20190919ETF53.08
CHIIGlobal X MSC20190919ETF293.31251.99251.99251.990.000.00
CHILGlobal X MSC20190919ETF21.0718.2218.2218.220.000.00
CHIMGlobal X MSC20190919ETF252.556.656.656.650.000.00
CHIQGlobal X MSC20190919ETF18.6718.6713.4313.385.235.29
CHIRGlobal X MSC20190919ETF135.3748.5748.5748.570.000.00
CHISGlobal X MSC20190919ETF77.3042.3142.3142.310.000.00
CHIUGlobal X MSC20190919ETF1010.1014.22124.5514.22-110.330.00
CHIXGlobal X MSC20190919ETF51.2024.3622.6522.471.711.89
CHKChesapeake E20190919A61.1631.8127.7730.284.041.53
CHKPCheck Point20190919A7.614.077.377.50-3.30-3.43
CHMAChiasma, Inc20190919A41.0127.913.986.5023.9321.41
CHMGChemung Fina20190919A297.83165.46132.80160.0232.665.44
CHMICHERRY HILL20190919A14.3710.155.125.325.034.84
CHNALoncar China20190919ETF51.5642.4942.0342.030.460.46
CHNGChange Healt20190919A25.4713.17-0.130.5313.3112.65
CHNRChina Natura20190919A177.39151.2140.6741.33110.54109.88
CHRACharah Solut20190919A187.01111.2488.1390.2723.1120.97
CHRSCoherus BioS20190919A21.5814.437.018.057.416.37
CHRWC.H. Robinso20190919A5.8617.312.282.7615.0314.54
CHSChicos FAS,20190919A28.1121.419.869.9811.5511.42
CHTRCharter Comm20190919A5.534.032.712.621.311.42
CHUYChuy's Holdi20190919A29.5625.1810.2410.9314.9414.25
CHWCalamos Glob20190919A22.4214.9012.4312.322.482.58
CHWYChewy, Inc.20190919A13.065.622.742.902.882.72
CHYCalamos Conv20190919A16.2615.335.425.679.919.66
CICIGNA Corpor20190919A6.383.461.291.782.171.67
CIACitizens, In20190919A37.7725.397.966.2217.4319.18
CIBRFirst Trust20190919ETF21.7816.617.3515.629.260.98
CIDVictoryShare20190919ETF18.3239.8427.6926.8312.1513.01
CIDMCinedigm Cor20190919A506.75544.77203.35331.38341.43213.39
CIENCiena Corpor20190919A4.598.452.123.256.345.22
CIFSChina Intern20190919A173.93102.6392.1694.3810.478.25
CIGIColliers Int20190919A26.2015.376.426.578.958.80
CILVictoryShare20190919ETF18.8118.4318.4318.430.000.00
CIMChimera Inve20190919A5.115.442.032.093.413.34
CINFCincinnati F20190919A6.5017.661.572.7116.0814.95
CINRCINER RESOUR20190919A77.5644.3738.9939.485.394.90
CIOCITY OFFICE20190919A8.446.263.173.643.092.63
CIRCIRCOR Inter20190919A27.5212.895.005.517.897.38
CITCIT Group In20190919A7.773.760.921.452.832.31
CIVBCivista Banc20190919A67.3347.0915.0014.8032.1032.29
CIXComp X Inter20190919A597.07267.02104.15107.27162.87159.75
CIZVictoryShare20190919ETF13.886.676.916.76-0.24-0.09
CJJDChina Jo-Jo20190919A99.7256.5746.6844.999.8911.59
CKHSeacor Holdi20190919A56.4745.8625.7028.3220.1717.55
CKPTCheckpoint T20190919A303.69253.93233.77233.7520.1620.19
CKXCKX Lands, I20190919A342.2655.2455.2455.240.000.00
CLColgate-Palm20190919A1.951.39-0.07-0.201.461.60
CLARClarus Corpo20190919A36.3431.66-0.034.8031.6826.85
CLBCore Laborat20190919A14.516.910.781.146.135.77
CLBKColumbia Fin20190919A15.1145.126.466.5938.6638.53
CLBSCaladrius Bi20190919A315.23262.88245.35245.4217.5317.46
CLCTCollectors U20190919A43.1532.425.469.0326.9623.39
CLDBCORTLAND BNC20190919A777.76738.08737.53737.530.560.56
CLDRCloudera, In20190919A11.6512.666.377.696.294.97
CLDTCHATHAM LODG20190919A12.318.074.494.793.583.27
CLDXCelldex Ther20190919A95.6198.3553.3583.8845.0114.48
CLFCleveland-Cl20190919A12.6310.245.623.814.626.42
CLFDClearfield,20190919A146.0786.9765.0867.1221.9019.85
CLGXCorelogic, I20190919A6.604.271.391.962.882.31
CLHClean Harbor20190919A13.754.141.752.022.392.12
CLIMack-Cali Re20190919A10.556.403.364.083.042.32
CLIRClearSign Te20190919A233.18193.45177.98178.0515.4715.39
CLIXProShares Lo20190919ETF11.7719.9916.7223.753.27-3.76
CLMTCalumet Spec20190919A70.5741.9416.6819.6425.2622.30
CLNCColony Credi20190919A19.2514.238.157.306.086.93
CLNEClean Energy20190919A47.6345.3017.5618.8827.7426.42
CLNYColony Capit20190919A17.7612.256.976.595.285.60
CLOUGlobal X Clo20190919ETF28.6724.197.568.8916.6215.29
CLPRClipper Real20190919A64.0230.3713.5715.0616.8015.31
CLPSCLPS Incorpo20190919A304.50161.23114.05114.0947.1847.14
CLRCONTINENTAL20190919A11.257.591.852.405.755.20
CLRBCellectar Bi20190919A101.9264.7957.3756.427.438.37
CLRGIQ Chaikin U20190919ETF13.2910.7110.7110.710.000.00
CLROClearOne, In20190919A196.41230.8437.1937.23193.66193.61
CLSCelestica, I20190919A22.4513.011.722.6211.2910.39
CLSDClearside Bi20190919A101.84112.5252.2654.4360.2758.09
CLSNCelsion Corp20190919A146.8088.7328.5251.0460.2237.69
CLTLInvesco Trea20190919ETF3.932.192.192.190.000.00
CLUBTown Sports20190919A161.14120.9254.0953.9466.8266.98
CLVSClovis Oncol20190919A20.9817.365.504.7311.8612.63
CLWClearwater P20190919A28.3213.623.985.179.658.45
CLWTEuro Tech Ho20190919A219.17138.8574.0598.3664.8040.49
CLXClorox Compa20190919A5.542.38-0.87-0.043.262.42
CLXTCalyxt, Inc.20190919A96.1553.5412.3217.8041.2235.74
CMCanadian Imp20190919A2.001.240.460.570.790.67
CMAComerica Inc20190919A5.199.61-1.27-0.7310.8810.34
CMBMCambium Netw20190919A173.55139.4787.80110.8751.6728.60
CMBSiShares CMBS20190919ETF17.3311.2511.6711.67-0.42-0.41
CMCCommercial M20190919A9.166.73-1.27-1.517.998.25
CMCLCaledonia Mi20190919A82.7747.595.875.8741.7241.72
CMCOColumbus McK20190919A30.8413.633.457.2010.186.43
CMCSAComcast Corp20190919A2.222.85-0.960.423.812.44
CMCTCIM Commerci20190919A95.7443.9035.2935.228.618.68
CMDCantel Medic20190919A15.967.642.783.284.864.36
CMDYiShares Bloo20190919ETF44.4610.468.2310.462.220.00
CMECME Group In20190919A5.614.08-1.67-0.775.754.84
CMFiShares Cali20190919ETF5.362.311.091.511.210.80
CMGChipotle Mex20190919A9.664.871.832.113.042.76
CMICummins Inc.20190919A5.054.611.682.242.932.37
CMLSCumulus Medi20190919A80.4723.7911.5514.1412.249.64
CMOCapstead Mor20190919A13.5713.156.707.526.465.63
CMPCompass Mine20190919A15.537.951.381.796.576.17
CMPRCimpress PLC20190919A26.7910.353.984.506.375.85
CMRECostamare In20190919A18.5525.7921.6522.314.143.48
CMRXChimerix, In20190919A49.2540.60-6.7414.0647.3426.55
CMSCMS Energy C20190919A2.222.67-0.110.362.792.32
CMTCore Molding20190919A147.7960.9048.7650.0712.1410.83
CMTLComtech Tele20190919A34.8239.909.6811.9230.2227.98
CNXtrackers MS20190919ETF15.8210.9612.6011.91-1.64-0.95
CNACNA Financia20190919A12.637.83-3.06-0.2010.898.03
CNATConatus Phar20190919A173.71162.9078.61106.2384.2956.67
CNBKACentury Banc20190919A160.1665.8858.3560.207.525.67
CNBSAmplify Seym20190919ETF54.6035.1428.8328.836.326.32
CNCCentene Corp20190919A3.603.912.062.341.851.57
CNCEConcert Phar20190919A71.8645.3330.9126.6214.4318.71
CNCRLoncar Cance20190919ETF40.9941.3926.8828.0014.5113.39
CNDTConduent Inc20190919A14.6211.634.936.616.705.02
CNETChinaNet Onl20190919A140.33145.6589.0089.1556.6556.50
CNFRConifer Hold20190919A616.2365.3065.3065.300.000.00
CNHICNH INDUSTRI20190919A9.095.472.962.952.512.52
CNICanadian Nat20190919A3.721.720.320.551.401.17
CNKCinemark Hol20190919A7.893.301.791.701.511.60
CNMDCONMED Corpo20190919A24.209.432.803.276.636.16
CNNECannae Holdi20190919A17.177.50-2.480.399.987.11
CNOCNO Financia20190919A7.1919.770.521.0519.2518.75
CNOBCenter Banco20190919A18.488.66-2.011.6810.666.98
CNPCenterPoint20190919A3.443.641.971.871.671.77
CNQCanadian Nat20190919A3.794.170.721.363.442.80
CNRCornerstone20190919A24.1915.677.358.008.317.67
CNRGSPDR S&P Ken20190919ETF23.0619.4321.2221.71-1.79-2.29
CNSCohen & Stee20190919A19.529.114.405.124.713.99
CNSLConsolidated20190919A24.9121.857.497.0514.3714.81
CNSTConstellatio20190919A219.2798.63-121.7074.84220.3223.79
CNTYCentury Casi20190919A37.8220.3411.1712.499.177.85
CNXCNX Resource20190919A13.2711.764.345.227.426.54
CNXMCNX Midstrea20190919A15.837.154.502.422.654.73
CNXNPC Connectio20190919A49.0815.438.568.626.876.82
CNXTVanEck Vecto20190919ETF7.4410.506.709.523.810.98
CNYAiShares MSCI20190919ETF19.5015.051.203.4113.8511.63
COGlobal Cord20190919A52.5931.4014.0614.6617.3516.74
COCPCocrystal Ph20190919A1507.46643.85158.48392.63485.37251.22
CODACoda Octopus20190919A87.8046.7330.3031.5816.4315.15
CODICompass Dive20190919A29.9116.7714.6515.792.120.98
CODXCo-Diagnosti20190919A328.97291.12293.96293.96-2.84-2.84
COFCapital One20190919A3.254.291.882.722.411.57
COGCabot Oil &20190919A5.935.291.151.814.143.48
COHNCohen & Comp20190919A784.79482.72302.53302.53180.19180.19
COHRCoherent Inc20190919A25.9810.565.095.585.474.98
COHUCohu Inc20190919A18.3817.181.391.7615.7915.42
COKECoca-Cola Co20190919A55.0033.7024.5926.309.057.34
COLBColumbia Ban20190919A10.6818.303.734.0614.5714.24
COLDAmericold Re20190919A3.592.29-0.110.342.411.95
COLLCollegium Ph20190919A50.1327.571.623.8325.9523.75
COLMColumbia Spo20190919A17.726.912.922.713.994.19
COMDirexion Aus20190919ETF21.196.646.286.280.360.36
COMBGraniteShare20190919ETF15.478.9310.748.93-1.820.00
COMMCommScope Ho20190919A8.8112.821.574.2911.258.55
COMTiShares Comm20190919ETF16.194.114.014.010.100.10
CONECyrusOne Inc20190919A12.6411.3910.516.160.885.23
CONNConn's Inc.20190919A17.9710.21-1.160.3111.379.90
COOThe Cooper C20190919A12.114.251.551.802.702.45
COOPMr. Cooper G20190919A12.469.260.030.239.239.03
COPConocoPhilli20190919A2.321.540.660.810.870.73
COPXGlobal X Cop20190919ETF46.6542.5841.4642.201.120.38
CORCoresite Rea20190919A12.325.36-0.560.755.924.60
CORECore Mark Ho20190919A19.2921.8715.4315.746.446.13
CORPPIMCO Invest20190919ETF10.408.377.537.650.850.72
CORRCorEnergy In20190919A23.4216.750.886.8815.879.87
CORTCorcept Ther20190919A13.1019.053.184.6115.8814.49
CORVCorrevio Pha20190919A120.1193.9751.7069.8442.2724.13
COSTCostco Whole20190919A3.042.410.440.811.971.60
COTYCOTY INC20190919A9.918.342.613.535.724.80
COUPCoupa Softwa20190919A11.3012.142.023.1510.128.98
COWiPath Series20190919ETN35.0721.6122.9015.20-1.296.41
COWNCowen Inc. C20190919A21.1212.4324.9519.51-12.52-7.08
COWZPacer US Cas20190919ETF4.384.644.124.640.520.00
CPCanadian Pac20190919A6.603.030.430.512.602.52
CPACopa Holding20190919A19.389.281.823.257.476.04
CPAHCounterpath20190919A431.64241.72148.46150.1493.2691.58
CPBCampbell Sou20190919A3.182.381.391.601.000.78
CPECallon Petro20190919A21.6521.026.727.5314.3013.50
CPFCentral Paci20190919A16.348.092.052.336.045.75
CPGCRESCENT POI20190919A21.5618.505.666.4812.8412.02
CPHCCanterbury P20190919A456.94464.85588.43588.43-123.58-123.58
CPHIChina Pharma20190919A74.91130.23144.40145.87-14.17-15.64
CPICPI Inflatio20190919ETF27.689.399.399.390.000.00
CPIXCumberland P20190919A102.0966.0548.7153.2517.3512.80
CPKChesapeake U20190919A34.4115.367.397.717.977.64
CPLGCorePoint Lo20190919A34.8718.966.609.8112.379.16
CPLPCapital Prod20190919A35.5926.4522.4518.733.997.71
CPRICapri Holdin20190919A5.745.503.073.902.431.61
CPRTCopart Inc20190919A4.124.391.411.542.992.85
CPRXCatalyst Pha20190919A16.5913.685.126.018.567.67
CPSCooper-Stand20190919A29.2213.274.114.389.158.89
CPSHCPS Technolo20190919A284.33160.57179.78160.92-19.21-0.36
CPSIComputer Pro20190919A29.5814.633.044.2211.5910.41
CPSSConsumer Por20190919A723.00250.29198.28197.9052.0252.39
CPSTCapstone Tur20190919A43.1698.2550.0775.6248.1922.64
CPTCamden Prope20190919A9.973.912.192.211.731.70
CPTACapitala Fin20190919A30.8923.386.989.4816.4113.91
CQPCheniere Ene20190919A19.897.513.774.073.743.45
CQQQInvesco Chin20190919ETF12.039.492.752.996.746.50
CRCrane Compan20190919A11.757.131.902.985.234.14
CRAICRA Internat20190919A94.5574.4243.9948.9130.4325.51
CRAKVanEck Vecto20190919ETF67.5932.2518.5515.9013.7016.35
CRBNiShares MSCI20190919ETF14.8914.6816.9016.90-2.23-2.23
CRBPCorbus Pharm20190919A28.6618.664.805.6713.8612.99
CRCCalifornia R20190919A20.7317.938.232.649.6715.28
CRDACrawford & C20190919A19.8210.869.199.311.671.55
CRDBCrawford & C20190919A56.33183.4232.6441.94150.78141.48
CREECree Inc20190919A7.154.181.181.383.002.80
CREGChina Recycl20190919A320.76288.06277.35273.6910.7114.37
CREXCREATIVE REA20190919A690.72544.46525.97526.4818.4917.97
CRHMCRH Medical20190919A57.7359.8020.8119.0338.9940.77
CRICarter's Inc20190919A13.614.671.822.182.852.49
CRISCuris Inc20190919A124.7790.6361.9360.7228.7029.91
CRKComstock Res20190919A27.5324.5415.5516.018.998.53
CRLCharles Rive20190919A12.555.280.911.794.373.50
CRMsalesforce.c20190919A2.952.18-0.191.012.371.17
CRMDCorMedix Inc20190919A51.9744.7321.3825.3523.3519.38
CRMTAmerica's Ca20190919A57.1623.5913.3916.8710.206.72
CRNTCeragon Netw20190919A45.8643.5918.3020.5325.2923.07
CRNXCrinetics Ph20190919A194.3959.5433.9941.7325.5617.81
CRONCronos Group20190919A10.298.633.934.094.704.54
CROPIQ Global Ag20190919ETF17.338.298.298.290.000.00
CROXCrocs, Inc.20190919A8.797.170.731.236.445.93
CRSCarpenter Te20190919A23.497.582.392.905.204.69
CRSACrescent Acq20190919A59.47
CRSPCRISPR Thera20190919A25.2025.301.661.7323.6323.57
CRTCross Timber20190919A79.7469.8158.4660.0511.359.77
CRTXCortexyme, I20190919A231.14149.7978.6088.4971.2061.30
CRUSCirrus Logic20190919A10.2214.571.742.0312.8312.54
CRVLCorvel Corp20190919A49.4023.0211.4411.9411.5811.09
CRVSCorvus Pharm20190919A132.0062.3816.9816.8245.4045.57
CRWDCrowdStrike20190919A19.6310.395.476.614.913.78
CRWSCrown Crafts20190919A151.8213.5811.2811.242.302.34
CRYCryoLife, In20190919A22.859.173.163.306.015.87
CSAVictoryShare20190919ETF21.167.647.897.69-0.24-0.05
CSBVictoryShare20190919ETF21.4240.1544.2944.29-4.15-4.15
CSBRChampions On20190919A109.6488.9678.6879.9210.299.04
CSCOCisco System20190919A2.062.962.372.770.600.20
CSDInvesco S&P20190919ETF9.2814.685.594.679.0910.00
CSFVictoryShare20190919ETF13.716.065.996.010.070.05
CSFLCenterState20190919A8.9722.303.271.3919.0320.91
CSGPCoStar Group20190919A28.1510.581.892.358.558.11
CSGSCSG Systems20190919A15.086.314.426.101.890.21
CSIICardiovascul20190919A31.1811.655.396.216.255.44
CSIQCanadian Sol20190919A17.0513.422.976.2410.457.17
CSLCarlisle Com20190919A16.678.236.137.112.101.12
CSLTCASTLIGHT HE20190919A65.5635.7325.9727.879.767.68
CSMProShares La20190919ETF7.665.545.785.82-0.23-0.28
CSMLIQ Chaikin U20190919ETF15.1910.565.605.784.974.78
CSODCornerstone20190919A12.466.470.761.475.715.00
CSPICSP Inc.20190919A429.53205.31158.51158.5146.8046.80
CSQCalamos Stra20190919A16.2026.07-2.09-1.9128.1527.98
CSSEChicken Soup20190919A244.19154.45106.53106.4547.9248.00
CSTECaesarstone20190919A27.3113.00-0.430.9713.4312.03
CSTLCastle Biosc20190919A183.9078.4069.2858.759.1219.65
CSTMConstellium20190919A12.2911.77-0.292.1412.079.67
CSTRCapStar Fina20190919A45.3918.817.058.5411.7610.28
CSUCapital Seni20190919A61.4236.1210.6715.9225.5620.25
CSVCarriage Ser20190919A35.6820.547.409.4913.1411.05
CSWCCapital Sout20190919A32.9725.7615.7817.379.978.38
CSWICSW Industri20190919A34.5819.3611.3411.048.028.33
CSXCSX Corporat20190919A3.054.16-0.040.064.214.10
CTASCintas Corp20190919A7.318.40-0.060.568.477.84
CTBCooper Tire20190919A15.687.161.911.765.255.39
CTBICommunity Tr20190919A39.4421.894.666.7217.2315.17
CTEKCynergisTek,20190919A159.9387.2978.1777.109.1210.20
CTGComputer Tas20190919A161.16109.4899.34107.9510.141.53
CTHRCharles & Co20190919A73.2962.6162.2462.150.370.47
CTIBYunhong CTI20190919A1425.261086.561064.491064.4922.0622.06
CTICCTI BioPharm20190919A120.88104.2796.7596.758.248.24
CTLCenturyLink,20190919A7.867.082.402.574.684.51
CTLTCATALENT, IN20190919A8.294.071.802.362.281.72
CTMXCytomX Thera20190919A43.3931.544.947.4126.6024.13
CTOConsolidated20190919A129.7449.5524.3825.6325.1723.93
CTRAContura Ener20190919A71.2918.9310.8712.888.066.06
CTRCCentric Bran20190919A267.66140.39124.19125.8916.2114.51
CTRECARTRUST REI20190919A9.6410.098.348.791.751.30
CTRMCastor Marit20190919A128.9186.2372.3172.4313.9213.80
CTRNCiti Trends,20190919A41.2722.167.198.0314.9814.13
CTSCTS Corporat20190919A37.409.491.913.487.586.01
CTSHCognizant Te20190919A2.635.381.572.303.813.08
CTSOCytosorbents20190919A48.1527.8726.9312.680.9415.19
CTTCATCHMARK TI20190919A16.7210.066.646.783.413.27
CTVACorteva, Inc20190919A4.872.64-0.042.052.680.58
CTXRCitius Pharm20190919A234.17138.03105.88106.4932.1531.54
CTXSCitrix Syste20190919A2.742.050.680.901.361.14
CUBCubic Corpor20190919A19.226.553.343.323.223.24
CUBAHerzfeld Car20190919A119.66117.07113.49113.493.583.58
CUBECubeSmart20190919A3.968.931.511.347.437.61
CUBICUSTOMERS BA20190919A20.8510.274.355.385.924.89
CUECue Biopharm20190919A76.5643.0610.4910.9532.5732.10
CUICUI Global,20190919A450.08316.61256.32256.1260.2960.49
CULPCulp, Inc.20190919A135.4523.1114.6412.748.4710.37
CUOContinental20190919A355.26173.64196.52196.62-22.88-22.98
CUREDirexion Dai20190919ETF9.114.866.166.34-1.30-1.48
CUROCURO Group H20190919A29.4318.654.704.8613.9513.79
CUTInvesco MSCI20190919ETF14.5412.3911.9211.930.470.47
CUTRCutera, Inc.20190919A44.2618.018.2710.159.737.86
CUZCousins Prop20190919A7.506.183.624.102.562.07
CVACovanta Hold20190919A10.936.752.453.104.303.64
CVBFCVB Financia20190919A6.4712.111.061.8611.0510.25
CVCOCavco Indust20190919A47.9725.4114.8920.0810.525.33
CVCYCentral Vall20190919A89.1437.9735.0335.052.942.92
CVECenovus Ener20190919A10.049.530.892.368.647.17
CVEOCIVEO CORPOR20190919A94.2687.5969.6070.6318.0016.96
CVETCovetrus, In20190919A14.1411.873.715.348.166.53
CVGICommercial V20190919A24.6415.186.003.279.1811.91
CVGWCalavo Growe20190919A25.4310.114.634.545.495.57
CVICVR ENERGY,20190919A10.2925.74-1.27-0.7427.0126.48
CVIACovia Holdin20190919A94.1655.1036.7536.3718.3518.73
CVLTCommault Sys20190919A10.855.020.431.084.593.93
CVLYCodorus Vall20190919A124.5485.5164.3866.4921.1319.02
CVMCel-Sci Corp20190919A43.2536.5516.5021.6920.0514.87
CVNACarvana Co.20190919A9.815.330.731.394.603.94
CVRChicago Rive20190919A383.3272.0445.6364.5626.417.48
CVSCVS HEALTH C20190919A2.071.701.181.230.520.47
CVTICovenant Tra20190919A33.5512.75-0.593.1313.349.62
CVUCPI Aerostru20190919A37.5929.009.8610.4819.1418.52
CVVCVD Equipmen20190919A247.81185.96175.14175.1410.8210.82
CVXChevron Corp20190919A1.901.25-0.560.981.820.27
CVYInvesco Zack20190919ETF21.6511.8211.5211.570.300.25
CWCurtiss-Wrig20190919A13.575.591.781.753.813.84
CWBSPDR Bloombe20190919ETF2.394.161.161.243.002.94
CWBCCommunity We20190919A103.9384.7883.7583.751.031.03
CWBRCohBar, Inc.20190919A253.07167.29147.92146.9919.3720.30
CWCOConsolidated20190919A51.6340.8921.4321.6319.4619.26
CWEBDirexion Dai20190919ETF24.1417.7910.1415.087.652.70
CWENClearway Ene20190919A11.058.595.125.283.463.31
CWENAClearway Ene20190919A13.797.344.134.053.213.29
CWHCamping Worl20190919A20.6112.605.635.796.966.81
CWISPDR MSCI AC20190919ETF4.473.222.442.750.770.47
CWKCushman & Wa20190919A18.139.256.886.472.382.79
CWSAdvisorShare20190919ETF54.046.086.086.080.000.00
CWSTCasella Wast20190919A22.908.366.116.032.242.33
CWTCalifornia W20190919A11.536.682.172.714.503.97
CXDCChina XD Pla20190919A433.8690.8745.7266.6845.1524.19
CXOCONCHO RESOU20190919A9.415.162.432.782.722.38
CXPCOLUMBIA PRO20190919A9.788.416.177.782.240.63
CXSEWisdomTree T20190919ETF22.907.685.576.002.121.68
CXWCoreCivic, I20190919A11.825.282.101.893.183.38
CYCypress Semi20190919A4.293.120.881.092.242.02
CYANCyanotech Co20190919A308.4960.9859.3059.301.681.68
CYBWisdomTree20190919ETF79.74126.13126.13126.130.000.00
CYBECyberoptics20190919A170.5973.7842.2348.1631.5525.62
CYBRCyberArk Sof20190919A11.857.310.781.586.535.73
CYCCCyclacel Pha20190919A403.80521.19205.10204.55316.09316.63
CYCNCyclerion Th20190919A188.48103.5964.1463.1339.4540.46
CYDChina Yuchai20190919A69.5548.7323.3830.2325.3518.51
CYHCommunity He20190919A28.3222.4710.2912.2212.1910.25
CYRNCYREN Ltd.20190919A107.3088.5935.2935.6853.3152.91
CYRXCryoPort, In20190919A23.8111.602.603.619.008.00
CYTKCytokinetics20190919A20.6314.920.281.7514.6913.22
CZAInvesco Zack20190919ETF6.974.213.573.940.640.27
CZNCCitizens & N20190919A222.02105.43113.52113.88-8.09-8.45
CZRCaesars Ente20190919A8.549.376.707.242.662.13
CZWICitizens Com20190919A240.38115.66103.14107.6912.527.97
CZZCosan Limite20190919A11.917.873.184.454.693.42
DDominion Ene20190919A2.155.583.504.202.081.38
DACDanaos Corpo20190919A192.18155.00105.46118.2249.5536.78
DAIOData I/O Cor20190919A219.3594.9885.4585.569.539.43
DAKTDaktronics I20190919A20.2718.093.123.8214.9714.31
DALDelta Air Li20190919A2.241.98-0.19-0.012.171.99
DALIFirst Trust20190919ETF13.4815.598.5514.067.041.53
DALTAnfield Capi20190919ETF46.2446.0945.7945.790.300.30
DANDana Incorpo20190919A7.096.690.901.325.805.38
DARDARLING INGR20190919A8.246.441.582.704.863.74
DAREDare Bioscie20190919A451.00264.17161.17162.50103.00101.67
DAUDExchange-Tra20190919ETN38.0889.7689.7689.760.000.00
DAXGlobal X Fun20190919ETF72.2748.7152.6149.20-3.89-0.49
DBDeutsche Ban20190919A12.329.143.764.125.385.02
DBAWXtrackers MS20190919ETF24.1916.2216.2213.080.003.14
DBDDiebold Nixd20190919A15.4730.865.1226.9025.753.96
DBEFXtrackers MS20190919ETF3.092.411.631.960.780.45
DBEMXtrackers MS20190919ETF37.727.487.537.53-0.05-0.05
DBEUXtrackers MS20190919ETF3.853.482.022.021.461.46
DBEZXtrackers MS20190919ETF22.6012.2312.2312.230.000.00
DBGRXtrackers MS20190919ETF77.8448.4748.4748.470.000.00
DBIDesigner Bra20190919A10.956.511.532.384.984.13
DBJPXtrackers MS20190919ETF3.432.602.141.900.460.70
DBLVAdvisorShare20190919ETF25.9911.54-0.114.8411.656.71
DBMFiM DBi Manag20190919ETF21.3019.9219.9219.920.000.00
DBVTDBV Technolo20190919A32.6317.8312.1311.355.706.48
DBXDropbox, Inc20190919A5.137.680.991.716.705.97
DCARDropCar, Inc20190919A330.95198.25-10.821.06209.07197.18
DCHFExchange-Tra20190919ETN52.51
DCIDonaldson Co20190919A8.245.693.143.532.542.15
DCODucommun Inc20190919A35.5412.982.793.7710.199.21
DCOMDime Communi20190919A20.3413.244.354.338.888.91
DCPDCP Midstrea20190919A12.377.351.103.086.254.27
DCPHDeciphera Ph20190919A32.8319.078.1210.1210.958.95
DDDuPont de Ne20190919A4.892.51-1.47-0.143.992.65
DDD3D Systems C20190919A13.0812.203.824.538.387.67
DDGProshares Sh20190919ETF22.3520.733.633.5417.1017.19
DDIVFirst Trust20190919ETF7.353.06-1.020.064.083.00
DDLSWisdomTree D20190919ETF20.8620.4526.1320.02-5.680.43
DDMProShares Ul20190919ETF2.282.081.051.071.031.01
DDOGDatadog, Inc20190919A25.8219.0510.726.578.3312.48
DDSDillards Inc20190919A22.7117.5915.4115.612.171.97
DDWMWisdomTree D20190919ETF103.0218.2418.2418.240.000.00
DEDeere & Comp20190919A4.685.64-0.590.006.235.64
DEAEasterly Gov20190919A5.795.441.432.524.022.92
DEACDiamond Eagl20190919A81.15
DECKDeckers Outd20190919A13.3211.533.583.607.957.93
DEEFXtrackers FT20190919ETF18.8211.5011.6111.61-0.11-0.11
DEFInvesco Defe20190919ETF7.014.713.553.811.160.90
DEFAiShares Adap20190919ETF104.7174.0974.0974.090.000.00
DEIDouglas Emme20190919A4.563.342.692.910.660.44
DELLDell Technol20190919A7.123.790.981.492.812.30
DEMWisdomTree E20190919ETF8.937.154.986.792.160.36
DENNDENNY'S CORP20190919A8.955.401.711.693.703.72
DESWisdomTree U20190919ETF6.9010.457.397.223.063.23
DESPDespegar.com20190919A21.1710.370.303.4710.076.90
DEURExchange-Tra20190919ETN6.225.475.475.470.000.00
DEUSXtrackers Ru20190919ETF5.987.877.387.670.490.20
DEWWisdomTree G20190919ETF13.434.784.784.780.010.01
DFEWisdomTree E20190919ETF9.125.323.844.091.481.23
DFENDirexion Dai20190919ETF14.6415.917.439.588.476.33
DFFNDIFFUSION PH20190919A99.8372.3259.0158.1613.3114.16
DFINDonnelley Fi20190919A25.1910.60-3.55-1.0514.1511.65
DFJWisdomTree J20190919ETF14.2414.0214.3913.80-0.370.22
DFNDReality Shar20190919ETF28.478.776.848.921.93-0.15
DFNLDavis Select20190919ETF49.6113.1313.1313.130.000.00
DFSDiscover Fin20190919A3.333.652.292.531.371.12
DFVLiPath US Tre20190919ETF161.3840.4040.4040.400.000.00
DFVSiPath US Tre20190919ETF247.55
DGDollar Gener20190919A4.045.855.655.420.210.43
DGAZVelocityShar20190919ETN15.7510.923.804.887.126.03
DGBPExchange-Tra20190919ETN41.8323.1923.9121.42-0.731.77
DGICADonegal Grou20190919A57.7230.8616.4618.9414.4111.93
DGICBDonegal Grou20190919A1671.55846.42838.54838.547.107.10
DGIIDigi Interna20190919A22.3932.294.654.5927.6427.70
DGLDVelocityShar20190919ETF4.803.671.431.882.241.79
DGLYDigital Ally20190919A253.81256.16102.66183.89153.4972.27
DGPDB Gold Doub20190919ETN75.3043.9043.2043.350.700.55
DGREWisdomTree T20190919ETF42.1812.0911.5111.400.590.69
DGROiShares Core20190919ETF2.544.534.084.260.450.27
DGRSWisdomTree T20190919ETF12.1418.4414.7016.833.741.61
DGRWWisdomTree T20190919ETF3.392.722.222.120.500.60
DGSWisdomTree E20190919ETF9.365.575.195.230.370.34
DGTSPDR Global20190919ETF25.059.279.889.27-0.620.00
DGXQuest Diagno20190919A6.463.022.712.440.310.58
DGZDB Gold Shor20190919ETN82.8056.4759.0654.81-2.591.67
DHID.R. Horton20190919A2.745.794.124.641.671.16
DHILDiamond Hill20190919A79.6327.7124.8524.592.863.11
DHRDanaher Corp20190919A3.222.351.051.091.301.25
DHSWisdomTree U20190919ETF5.833.463.243.180.220.28
DHTDHT HOLDINGS20190919A18.4010.996.556.944.454.05
DHXDHI Group, I20190919A48.0122.2511.8412.8110.419.44
DIASPDR Dow Jon20190919ETF0.6711.5211.7211.47-0.200.05
DIALColumbia Div20190919ETF11.896.936.716.720.210.21
DIGProShares Ul20190919ETF6.725.360.302.125.063.24
DIMWisdomTree I20190919ETF12.214.239.604.24-5.37-0.01
DINDine Brands20190919A17.9128.786.639.2022.1619.59
DINTDavis Select20190919ETF29.3417.1414.8415.582.291.56
DIODDiodes Inc20190919A13.8310.922.886.568.034.36
DISThe Walt Dis20190919A1.431.240.490.570.750.67
DISCADiscovery, I20190919A4.155.67-1.16-0.636.836.30
DISCBDiscovery, I20190919A
DISCKDiscovery, I20190919A4.197.372.123.295.254.10
DISHDISH Network20190919A4.1110.774.368.076.412.74
DITAMCON Distri20190919A495.82414.15414.15414.150.000.00
DIVGlobal X Sup20190919ETF8.2446.6610.4717.1736.2029.50
DIVAAGFiQ Hedged20190919ETF45.0545.2345.2345.230.000.00
DIVBiShares U.S.20190919ETF4.865.863.553.112.312.74
DIVCC-Tracks Exc20190919ETN138.09741.75741.75741.750.000.00
DIVOAmplify CWP20190919ETF35.5415.3513.0313.282.312.07
DIVYReality Shar20190919ETF87.7763.4661.1861.552.281.91
DJCIETRACS Linke20190919ETN43.1423.0723.0723.070.000.00
DJDInvesco Dow20190919ETF14.5026.0417.9618.108.087.94
DJPiPath Bloomb20190919ETN5.974.193.563.210.630.98
DJPYExchange-Tra20190919ETN29.58
DKDelek US Hol20190919A10.657.902.112.605.795.30
DKLDELEK LOGIST20190919A77.5349.4540.6441.398.818.05
DKSDick's Sport20190919A7.094.451.532.162.922.30
DLADelta Appare20190919A167.1872.2657.9558.2314.3114.04
DLBDolby Labora20190919A11.914.122.212.261.921.86
DLBRVelocityShar20190919ETN356.2692.3192.3192.310.000.00
DLHCDLH Holdings20190919A363.00160.67159.30160.671.370.00
DLNWisdomTree U20190919ETF2.691.841.481.060.360.78
DLNGDYNAGAS LNG20190919A165.69175.3380.92104.4094.4070.93
DLPHDelphi Techn20190919A19.5910.344.685.085.665.26
DLPNDolphin Ente20190919A488.25659.25654.71654.714.534.53
DLRDigital Real20190919A4.983.420.59-0.192.833.61
DLSWisdomTree I20190919ETF7.968.245.084.983.163.27
DLTHDuluth Holdi20190919A26.1226.2712.7115.7013.5610.57
DLTRDollar Tree20190919A3.672.300.791.301.521.00
DLXDeluxe Corpo20190919A11.404.152.081.432.082.72
DMACDiaMedica Th20190919A336.80237.45223.43227.0514.0110.40
DMLPDorchester M20190919A112.9352.2331.9732.3520.2619.88
DMPIDelMar Pharm20190919A175.76138.42121.02120.8417.4017.58
DMRCDigimarc Cor20190919A63.5931.5616.6215.4914.9316.06
DMREDeltaShares20190919ETF41.5728.8428.8428.840.000.00
DMRIDeltaShares20190919ETF350.0236.1936.1936.190.000.00
DMRLDeltaShares20190919ETF44.0415.4515.4515.450.000.00
DMRMDeltaShares20190919ETF69.6038.461.471.4737.0037.00
DMRSDeltaShares20190919ETF48.6529.785.065.0624.7124.71
DMTKDermTech, In20190919A217.60208.86195.79196.2913.0712.57
DNJRGolden Bull20190919A288.51219.7884.15202.69135.6317.08
DNKNDunkin' Bran20190919A9.434.030.370.953.673.09
DNLWisdomTree G20190919ETF29.1912.2012.0312.030.160.16
DNLIDenali Thera20190919A35.8222.210.184.1922.0318.02
DNNDenison Mine20190919A45.4573.3242.9643.1530.3630.17
DNOWNOW INC.20190919A12.1221.803.743.7618.0618.04
DNRDenbury Reso20190919A75.2361.2536.2637.4924.9923.76
DODiamond Offs20190919A13.4311.283.673.737.617.55
DOCPHYSICIANS R20190919A6.197.943.393.594.574.38
DOCUDocuSign, In20190919A7.256.970.651.126.315.85
DOGProShares Sh20190919ETF1.931.870.570.501.301.36
DOGSArrow Dogs o20190919ETF185.48557.08557.08557.080.000.00
DOGZDogness (Int20190919A164.8896.1821.6918.8074.4977.37
DOLWisdomTree I20190919ETF10.3612.4710.379.622.112.85
DOMODomo, Inc. C20190919A22.0213.673.753.409.9210.27
DONWisdomTree U20190919ETF3.453.871.040.722.833.15
DOOWisdomTree i20190919ETF11.5632.5532.5332.530.020.02
DOOOBRP Inc. Com20190919A27.3820.9712.3715.088.605.89
DOORMASONITE INT20190919A30.4410.752.703.308.067.45
DORMDorman Produ20190919A32.8610.232.442.927.797.31
DOVDover Corpor20190919A5.512.561.381.651.180.91
DOWDow Inc.20190919A4.588.253.275.224.983.04
DOXAmdocs Limit20190919A4.024.31-0.050.054.364.26
DPHCDiamondPeak20190919A121.74
DPSTDirexion Dai20190919ETF27.1628.3712.2423.1516.135.21
DPWDPW Holdings20190919A106.7378.5455.1256.7423.4321.81
DPZDomino's Piz20190919A12.315.551.281.504.274.05
DRADDigirad Corp20190919A258.21188.65161.78163.6326.8725.02
DREDuke Realty20190919A3.112.800.000.772.802.03
DRHDiamondRock20190919A10.0710.405.726.324.704.09
DRIDarden Resta20190919A6.997.884.075.013.822.87
DRIODarioHealth20190919A425.15396.46340.95349.9355.5046.53
DRIPDirexion Dai20190919ETF21.2013.135.725.787.417.36
DRIVGlobal X Aut20190919ETF34.9329.2821.3921.397.897.89
DRNDirexion Dai20190919ETF47.5838.5641.4140.96-2.85-2.39
DRNADicerna Phar20190919A26.3319.651.462.0118.1917.64
DRQDril-Quip, I20190919A20.7011.625.776.485.845.13
DRRXDurect Corp20190919A58.5772.8847.9349.8024.9523.09
DRSKAptus Define20190919ETF17.849.339.159.370.18-0.04
DRVDirexion Dai20190919ETF27.0925.6614.8312.0610.8313.60
DRWWisdomTree G20190919ETF16.7916.5316.4516.530.070.00
DSDrive Shack20190919A35.6634.7918.8712.5115.9122.27
DSEDuff & Phelp20190919A25.6517.62-17.99-17.7435.6135.36
DSGXDescartes Sy20190919A13.618.792.031.736.767.06
DSIiShares MSCI20190919ETF3.372.311.981.870.330.44
DSKEDaseke, Inc.20190919A79.0765.03-4.24-6.5569.2771.58
DSLVVelocityShar20190919ETF13.057.545.744.461.803.08
DSPGDSP Group In20190919A36.0716.184.054.5612.1311.62
DSSDocument Sec20190919A84.2258.7535.7335.7023.0223.06
DSSIDiamond S Sh20190919A46.0225.5419.2822.436.263.11
DSTLDistillate U20190919ETF15.0918.7218.6818.680.040.04
DSWLDeswell Indu20190919A515.82110.50110.50110.500.000.00
DSXDiana Shippi20190919A35.5253.4135.3740.2918.7713.90
DTDynatrace, I20190919A32.1417.9012.6013.185.314.73
DTDWisdomTree U20190919ETF7.004.273.924.050.350.22
DTEDTE Energy C20190919A4.092.270.861.051.411.22
DTEADAVIDsTEA In20190919A120.6583.3356.5557.6326.7925.70
DTECALPS Disrupt20190919ETF22.1319.9118.0317.971.891.94
DTHWisdomTree I20190919ETF11.7011.3811.5511.55-0.17-0.17
DTILPrecision Bi20190919A116.9472.445.625.8266.8266.62
DTNWisdomTree U20190919ETF4.471.971.600.960.371.01
DTODB Crude Oil20190919ETN325.39102.9994.6499.928.343.06
DTSSDatasea Inc.20190919A695.36446.73422.06422.0624.6824.68
DTULiPath US Tre20190919ETF71.0976.1481.4882.13-5.33-5.99
DTUSiPath US Tre20190919ETF126.0728.6828.6828.680.000.00
DTYLiPath US Tre20190919ETF13.446.216.216.210.000.00
DUGProShares Ul20190919ETF9.5511.342.854.918.496.43
DUKDuke Energy20190919A2.491.572.162.36-0.59-0.79
DURAVanEck Vecto20190919ETF15.2120.4823.2423.79-2.75-3.31
DUSADavis Select20190919ETF24.4616.0417.1517.15-1.11-1.11
DUSLDirexion Dai20190919ETF37.6717.2218.5317.19-1.310.03
DUSTDirexion Dai20190919ETF13.5711.716.796.784.924.93
DVADaVita Inc.20190919A6.3024.0920.2021.953.892.14
DVAXDynavax Tech20190919A24.1019.260.462.3518.8016.91
DVDDover Motors20190919A73.5444.4728.6932.9715.7811.50
DVLUFirst Trust20190919ETF18.2714.0013.1013.390.900.61
DVNDevon Energy20190919A4.886.011.221.984.794.04
DVOLFirst Trust20190919ETF12.2313.2313.1113.110.110.11
DVPDeep Value E20190919ETF8.6212.709.189.183.523.52
DVYiShares Sele20190919ETF2.241.841.881.84-0.030.00
DVYAiShares Asia20190919ETF50.7919.9019.9019.900.000.00
DVYEiShares Emer20190919ETF15.449.536.006.043.533.49
DWASInvesco DWA20190919ETF6.575.903.374.582.541.32
DWATArrow Invest20190919ETF114.91102.50102.57102.57-0.06-0.06
DWCRArrow DWA Co20190919ETF165.00206.3283.2783.27123.05123.05
DWFISPDR Dorsey20190919ETF10.5011.1911.1911.190.000.00
DWLDDavis Select20190919ETF21.3815.0210.1712.624.862.41
DWMWisdomTree I20190919ETF8.104.474.174.240.310.23
DWMCAdvisorShare20190919ETF177.63142.38147.53147.53-5.15-5.15
DWMFWisdomTree I20190919ETF15.486.487.987.98-1.50-1.50
DWPPFirst Trust20190919ETF23.2411.966.807.665.154.29
DWSHAdvisorShare20190919ETF38.4226.1423.2523.082.893.06
DWSNDawson Geoph20190919A160.44101.1389.5176.7111.6224.42
DWXSPDR S&P Int20190919ETF5.966.665.786.750.87-0.09
DXDynex Capita20190919A10.537.122.173.404.953.72
DXCDXC Technolo20190919A5.064.381.581.862.802.53
DXCMDexCom, Inc.20190919A11.8811.374.205.067.186.32
DXDProShares Ul20190919ETF3.984.051.822.042.242.01
DXGEWisdomTree G20190919ETF51.1025.3825.3825.380.000.00
DXJWisdomTree J20190919ETF2.011.960.760.891.191.07
DXJSWisdomTree J20190919ETF58.4833.2534.3032.21-1.051.05
DXLGDestination20190919A139.4897.5575.2268.5722.3428.98
DXPEDXP Enterpri20190919A55.5722.8113.0114.599.808.22
DXYNDixie Group20190919A448.15290.94212.45212.4578.4878.48
DYDycom Indust20190919A18.819.524.293.985.235.54
DYAIDyadic Inter20190919A84.0952.9020.4514.2032.4538.70
DYLSWisdomTree D20190919ETF15.7110.039.0310.031.000.00
DYNFBlackRock U.20190919ETF16.489.308.108.261.211.04
DYNTDynatronics20190919A480.82267.700.140.14267.56267.56
DZKDirexion Dai20190919ETF30.289.153.376.455.782.70
DZSIDASAN Zhone20190919A69.6737.7921.2123.5616.5814.23
DZZDB Gold Doub20190919ETN166.05158.28202.06180.18-43.78-21.90
EAElectronic A20190919A3.893.730.661.243.072.49
EAFGrafTech Int20190919A10.377.373.673.393.703.97
EAGGiShares ESG20190919ETF8.215.936.096.09-0.16-0.16
EARNELLINGTON RE20190919A27.3946.5816.5516.3430.0230.24
EARSAuris Medica20190919A104.3073.1962.4263.9010.779.30
EASGXtrackers MS20190919ETF25.94
EASIAmplify EASI20190919ETF23.332.602.602.600.000.00
EASTEASTSIDE DIS20190919A318.4884.4475.4876.298.978.15
EATBrinker Inte20190919A9.8414.420.941.5513.4812.87
EBEventbrite,20190919A24.1911.102.063.989.047.12
EBAYeBay Inc20190919A2.573.000.231.082.771.71
EBFEnnis, Inc.20190919A20.7211.683.614.158.077.53
EBIXEbix Inc20190919A29.3612.446.517.105.925.34
EBIZGlobal X E-c20190919ETF32.9823.9929.2125.73-5.22-1.74
EBMTEagle Bancor20190919A268.52118.97119.85119.26-0.88-0.29
EBNDSPDR Bloombe20190919ETF13.386.285.645.900.640.38
EBSEmergent Bio20190919A17.358.242.052.426.195.83
EBSBMeridian Ban20190919A23.6012.897.838.515.064.38
EBTCEnterprise B20190919A313.19192.79130.08129.8862.7162.91
ECHiShares MSCI20190919ETF18.026.293.963.982.322.31
ECHOEcho Global20190919A25.138.391.212.897.175.50
ECLEcolab, Inc.20190919A4.214.01-6.05-5.6710.069.67
ECLNFirst Trust20190919ETF18.7510.8710.8710.870.000.00
ECNSiShares MSCI20190919ETF33.4255.9355.9755.97-0.04-0.04
ECOLUS Ecology,20190919A43.7018.685.758.0412.9310.64
ECOMCHANNELADVIS20190919A38.6418.783.714.1115.0714.66
ECONColumbia Eme20190919ETF15.9312.7710.8411.351.931.42
ECORelectroCore,20190919A127.80100.7541.9969.0558.6431.58
ECOWPacer Emergi20190919ETF65.4361.1661.1661.160.000.00
ECPGEncore Capit20190919A17.367.801.942.995.864.81
ECTECA Marcellu20190919A80.2360.9357.6257.623.313.31
EDConsolidated20190919A3.292.581.662.130.920.45
EDCDirexion Dai20190919ETF6.214.022.701.901.322.13
EDENiShares MSCI20190919ETF29.885.92-1.43-1.437.367.36
EDITEditas Medic20190919A23.4512.44-0.334.6312.777.81
EDIVSPDR S&P Eme20190919ETF36.9464.0319.4019.4044.6344.63
EDNTEdison Natio20190919A392.17197.340.4718.79196.87178.55
EDOGALPS Emergin20190919ETF37.1518.6018.6018.600.000.00
EDOWFirst Trust20190919ETF14.885.975.285.500.690.46
EDRYEuroDry Ltd.20190919A779.22794.81794.81794.810.000.00
EDSAEdesa Biotec20190919A276.32176.41135.11157.4541.3018.96
EDUCEducational20190919A192.9984.5071.3366.3513.1718.15
EDVVanguard Wor20190919ETF9.176.965.042.691.924.27
EDZDirexion Dai20190919ETF5.392.89-0.50-0.843.393.73
EEEl Paso Elec20190919A4.062.201.801.790.400.41
EEFTEuronet Worl20190919A11.824.542.853.011.691.53
EEHELEMENTS Lin20190919ETN521.89
EELVInvesco S&P20190919ETF44.2628.5927.5827.351.011.24
EEMiShares MSCI20190919ETF2.402.050.270.571.791.48
EEMAiShares MSCI20190919ETF18.3212.5511.2411.621.310.93
EEMDAAM S&P Emer20190919ETF106.7243.2043.2043.200.000.00
EEMOInvesco S&P20190919ETF82.3583.8883.8883.880.000.00
EEMSiShares MSCI20190919ETF36.4220.1413.7313.806.416.34
EEMViShares Edge20190919ETF5.304.443.703.740.750.70
EEMXSPDR MSCI Em20190919ETF20.798.618.618.610.000.00
EESWisdomTree U20190919ETF8.394.723.573.691.161.03
EETProShares Ul20190919ETF88.654.134.464.46-0.33-0.33
EEVProShares Tr20190919ETF5.9811.7510.8310.280.921.47
EEXEmerald Hold20190919A27.9114.147.917.526.236.62
EFAiShares MSCI20190919ETF1.521.630.961.020.680.61
EFADProShares MS20190919ETF10.5910.6210.7110.71-0.09-0.09
EFASGlobal X MSC20190919ETF59.5450.6450.6450.640.000.00
EFAViShares Edge20190919ETF1.521.230.841.000.390.23
EFAXSPDR MSCI EA20190919ETF31.3517.6517.6517.650.000.00
EFCEllington Fi20190919A8.155.641.371.344.274.30
EFGiShares MSCI20190919ETF8.644.492.432.422.062.07
EFNLiShares MSCI20190919ETF40.4221.9622.2122.46-0.25-0.50
EFOProShares Ul20190919ETF114.0245.0145.0145.010.000.00
EFOIEnergy Focus20190919A84.8874.3051.0949.5423.2124.76
EFSCEnterprise F20190919A33.0928.09-7.986.2736.0721.82
EFUProShares Tr20190919ETF48.1538.9634.8834.884.084.08
EFViShares MSCI20190919ETF2.713.913.383.470.530.44
EFXEquifax, Inc20190919A6.322.33-0.430.282.762.05
EFZProShares Tr20190919ETF8.7810.057.167.462.892.59
EGANeGain Corpor20190919A37.7116.507.208.389.308.12
EGBNEagle Bancor20190919A16.159.443.554.905.894.54
EGHT8x8, Inc. Co20190919A9.624.771.352.003.422.77
EGLEEagle Bulk S20190919A42.1529.638.256.0021.3823.63
EGOEldorado Gol20190919A12.1712.842.112.3010.7810.55
EGOVNIC Inc20190919A10.4913.553.203.9710.369.60
EGPEastGroup Pr20190919A11.724.300.981.313.322.99
EGPTVanEck Vecto20190919ETF183.2687.6176.8963.1210.7224.49
EGRXEagle Pharma20190919A45.1520.141.255.8918.8814.25
EGYVaalco Energ20190919A57.6452.2327.4329.3324.8022.90
EHCEncompass He20190919A8.615.463.593.691.881.77
EHTHeHealth, Inc20190919A22.0712.845.676.577.166.27
EIDOiShares MSCI20190919ETF4.343.851.121.412.732.45
EIDXEidos Therap20190919A99.5160.7233.1834.7627.5425.95
EIGEmployers Ho20190919A21.4748.208.279.0739.9339.13
EIGIEndurance In20190919A41.9933.629.5712.6224.0621.00
EIGREiger BioPha20190919A40.0124.067.698.6416.3715.42
EIRLiShares MSCI20190919ETF16.0520.1319.9119.910.220.22
EISiShares MSCI20190919ETF28.1615.3414.2214.351.120.99
EIXEdison Inter20190919A4.764.342.962.931.391.41
EJULInnovator MS20190919ETF25.1818.0014.5714.933.433.07
EKARIdeanomics N20190919ETF66.3613.9913.9913.990.000.00
EKSOEkso Bionics20190919A83.7880.2959.5765.0120.7215.28
ELThe Estee La20190919A4.214.861.392.033.472.82
ELANElanco Anima20190919A8.514.990.752.634.252.38
ELDWisdomTree E20190919ETF40.1015.0014.7615.110.24-0.11
ELFe.l.f. Beaut20190919A18.707.71-0.671.938.385.78
ELGXEndologix In20190919A57.7030.0414.4316.5915.6213.45
ELLOEllomay Capi20190919A476.58481.04481.04481.040.000.00
ELMDElectromed,20190919A238.79156.48119.81123.1536.6833.33
ELOXEloxx Pharma20190919A108.4464.22-30.96-3.6295.1867.84
ELSEquity Lifes20190919A10.534.622.262.232.362.39
ELSEElectro-Sens20190919A491.61286.88301.07313.43-14.19-26.55
ELTKEltek Ltd20190919A139.19107.4478.9479.7828.5027.67
ELVTElevate Cred20190919A56.4934.0713.3817.7120.6916.37
ELYCallaway Gol20190919A7.595.011.761.003.254.02
EMAGVanEck Vecto20190919ETF189.62
EMANeMagin Corpo20190919A242.74131.3097.49103.8433.8127.45
EMBiShares J.P.20190919ETF0.901.470.911.060.560.41
EMBHiShares Inte20190919ETF34.0614.4913.6513.140.841.34
EMCBWisdomTree E20190919ETF95.9743.3543.3543.350.000.00
EMCFEmclaire Fin20190919A647.60453.71446.99453.636.720.08
EMCGWisdomTree E20190919ETF47.1215.8015.8015.800.000.00
EMDVProShares MS20190919ETF22.8612.4112.0112.410.400.00
EMEEMCOR Group,20190919A13.368.003.094.334.913.67
EMFMGlobal X MSC20190919ETF69.5554.7854.7854.780.000.00
EMGFiShares Edge20190919ETF30.8412.1312.0612.130.070.00
EMHYiShares J.P.20190919ETF8.434.083.523.680.570.41
EMIFiShares Emer20190919ETF79.3573.7765.3365.338.438.43
EMIHXtrackers Em20190919ETF37.8521.1721.1721.170.000.00
EMKREmcore Corp20190919A112.8770.2459.0358.8611.2111.38
EMLEastern Comp20190919A254.71233.58218.32229.0415.274.55
EMLCVanEck Vecto20190919ETF3.062.171.461.420.710.75
EMLPFirst Trust20190919ETF4.472.792.142.240.650.54
EMMFWisdomTree E20190919ETF38.5825.0025.0025.000.000.00
EMMSEmmis Commun20190919A241.45175.98162.93162.9313.0513.05
EMNEastman Chem20190919A5.463.76-0.060.333.823.43
EMPEntergy Miss20190919A29.13104.60104.15104.370.450.23
EMQQEMQQ The Eme20190919ETF17.2311.857.768.624.093.23
EMREmerson Elec20190919A3.132.150.75-0.431.402.58
EMSGXtrackers MS20190919ETF33.2123.5823.5823.580.000.00
EMSHProShares Sh20190919ETF47.1713.5313.5313.530.000.00
EMTLSPDR DoubleL20190919ETF21.4414.1814.0614.060.120.12
EMTYProShares De20190919ETF8.8251.5236.0136.2515.5115.27
EMXEMX Royalty20190919A107.3379.1576.5478.622.610.53
EMXCiShares MSCI20190919ETF47.4633.2033.8033.20-0.600.00
ENBEnbridge, In20190919A2.922.410.881.181.531.24
ENBLENABLE MIDST20190919A10.239.903.383.266.526.64
ENDPEndo Interna20190919A28.3526.398.3811.8518.0014.53
ENFRAlerian Ener20190919ETF35.0321.9021.8021.800.090.10
ENGENGlobal Cor20190919A456.38200.80206.37206.37-5.57-5.57
ENLCENLINK MIDST20190919A12.489.694.424.905.264.79
ENLVEnlivex Ther20190919A169.1990.9464.6766.5426.2724.40
ENOBEnochian Bio20190919A185.50107.129.595.5797.54101.56
ENORiShares MSCI20190919ETF26.3615.0116.7516.87-1.75-1.86
ENPHEnphase Ener20190919A10.788.504.004.504.504.00
ENREnergizer Ho20190919A6.834.561.911.992.662.57
ENSEnerSys, Inc20190919A15.3210.217.646.902.573.31
ENSGThe Ensign G20190919A26.6610.124.685.755.434.36
ENSVEnservco Cor20190919A152.15160.9364.4364.9896.4995.95
ENTGlobal Eagle20190919A143.2597.1261.2063.3535.9233.77
ENTAEnanta Pharm20190919A38.8314.692.934.5111.7610.19
ENTGEntegris Inc20190919A7.1114.120.241.4413.8812.68
ENTRERShares Ent20190919ETF28.4437.3040.9035.13-3.602.17
ENTXEntera Bio L20190919A621.98449.39293.05305.41156.34143.98
ENVENVESTNET, I20190919A13.945.921.212.554.713.37
ENVAEnova Intern20190919A27.1814.291.583.4612.7210.83
ENZEnzo Biochem20190919A66.8927.302.317.9725.0019.33
ENZLiShares Trus20190919ETF31.5319.4216.7619.422.66-0.01
EOGEOG Resource20190919A4.675.272.061.853.213.42
EOLSEvolus, Inc.20190919A45.9730.5913.4117.7117.1812.88
EPAMEPAM SYSTEMS20190919A16.957.142.142.825.004.33
EPAYBottomline T20190919A21.0120.591.401.5519.1919.04
EPCEdgewell Per20190919A11.415.011.932.633.082.38
EPDEnterprise P20190919A3.533.381.261.572.121.81
EPHEiShares MSCI20190919ETF8.554.702.112.882.591.82
EPIWisdomTree I20190919ETF4.417.755.245.192.522.58
EPIXESSA Pharma20190919A589.23231.2619.6456.75211.62174.51
EPMEvolution Pe20190919A32.2022.807.087.8215.7214.99
EPOLiShares MSCI20190919ETF5.463.741.750.981.952.75
EPPiShares MSCI20190919ETF2.232.420.871.171.581.26
EPREPR Properti20190919A6.258.982.057.346.931.64
EPRFInnovator S&20190919ETF29.8950.1110.6714.7839.4335.32
EPRTEssential Pr20190919A9.196.183.623.762.562.41
EPSWisdomTree U20190919ETF7.189.307.487.291.822.01
EPSNEpsilon Ener20190919A622.51511.91432.09432.0979.8279.82
EPUiShares MSCI20190919ETF18.3519.167.747.7811.4211.38
EPVProShares Ul20190919ETF46.3243.3325.0626.0518.2617.28
EPZMEpizyme, Inc20190919A26.2520.077.648.3612.4511.87
EQEquillium, I20190919A593.62406.62393.93392.1012.6914.52
EQALInvesco Russ20190919ETF5.973.723.303.320.420.40
EQBKEquity Bancs20190919A55.3634.1520.6323.0313.5111.12
EQCEquity Commo20190919A5.853.930.811.743.122.19
EQHEquitable Ho20190919A5.013.79-0.031.183.822.61
EQIXEquinix, Inc20190919A9.234.121.271.542.852.58
EQLALPS Equal S20190919ETF7.709.938.129.571.810.36
EQMEQM Midstrea20190919A12.716.306.506.63-0.18-0.32
EQREquity Resid20190919A2.822.021.761.460.260.57
EQRRProShares Eq20190919ETF11.9411.8210.341.971.479.85
EQSEquus Total20190919A450.05349.72297.00309.6552.7240.07
EQTEQT CORP20190919A9.508.443.974.704.473.74
EQWLInvesco S&P20190919ETF17.196.596.936.76-0.35-0.17
EQXEquinox Gold20190919A60.08110.1829.4929.8980.7080.30
ERAERA GROUP IN20190919A62.5942.5730.9333.0511.639.51
ERFEnerplus Cor20190919A12.8513.512.173.8311.349.68
ERIEldorado Res20190919A9.9614.4210.0310.194.394.22
ERIEErie Indemni20190919A32.8114.807.318.367.506.44
ERIIEnergy Recov20190919A22.3016.167.457.998.718.17
ERMEquityCompas20190919ETF34.1524.9424.9424.940.000.00
EROSEROS INTERNA20190919A30.2625.6010.9712.5014.6513.08
ERSXERShares Non20190919ETF74.42
ERUSiShares MSCI20190919ETF7.795.263.153.322.111.94
ERXDirexion Dai20190919ETF5.846.790.700.246.096.55
ERYDirexion Dai20190919ETF6.846.58-0.51-1.677.108.25
ESEversource E20190919A2.416.66-0.35-0.307.016.96
ESBKElmira Savin20190919A130.1646.4927.0133.7919.4812.70
ESCAEscalade Inc20190919A167.82132.81128.66129.504.153.30
ESEESCO Technol20190919A26.9310.616.486.764.123.85
ESEAEuroseas Ltd20190919A129.7569.9167.5768.732.351.18
ESGFlexShares T20190919ETF7.136.116.846.75-0.73-0.64
ESGDiShares Trus20190919ETF6.323.302.953.190.350.11
ESGEiShares, Inc20190919ETF12.012.561.791.870.770.69
ESGGFlexShares S20190919ETF23.3523.2016.3013.766.909.44
ESGNColumbia Sus20190919ETF108.70115.34116.10115.92-0.75-0.58
ESGREnstar Group20190919A45.6417.168.128.069.049.10
ESGSColumbia Sus20190919ETF44.255.185.185.180.000.00
ESGUiShares Trus20190919ETF5.727.046.486.740.560.31
ESGVVanguard ESG20190919ETF8.014.083.253.450.840.63
ESIElement Solu20190919A10.056.863.023.813.843.06
ESLTElbit System20190919A36.4520.9416.9417.714.003.24
ESMLiShares ESG20190919ETF19.499.659.429.340.230.31
ESNTEssent Group20190919A7.793.611.571.672.071.94
ESPEspey Mfg. &20190919A311.32193.35143.30143.3050.0450.04
ESPOVanEck Vecto20190919ETF19.877.715.805.871.911.84
ESPREsperion The20190919A35.6619.929.0210.2210.909.70
ESQEsquire Fina20190919A208.04138.79133.68133.425.115.37
ESRTEMPIRE STATE20190919A7.697.063.353.263.723.81
ESSEssex Proper20190919A10.135.072.613.102.461.97
ESSAESSA Bancorp20190919A96.4555.3235.1238.9520.1916.37
ESTAEstablishmen20190919A149.5470.5729.7236.6040.8533.98
ESTCElastic N.V.20190919A17.629.856.506.993.352.87
ESTEEarthstone E20190919A55.1937.168.3711.6628.7825.49
ESXBCommunity Ba20190919A94.1855.5251.7751.913.763.61
ETEnergy Trans20190919A7.367.243.724.093.523.16
ETFCE*Trade Fina20190919A3.192.741.050.831.691.90
ETHEthan Allen20190919A13.507.542.873.484.674.06
ETHOETF Managers20190919ETF16.4353.8255.6953.72-1.870.10
ETMEntercom Com20190919A28.1824.3517.9517.746.396.62
ETNEaton Corpor20190919A4.012.552.742.50-0.190.05
ETONEton Pharmac20190919A210.06106.4581.4585.0025.0021.45
ETREntergy Corp20190919A4.352.070.240.691.831.39
ETRNEquitrans Mi20190919A10.859.963.684.176.285.79
ETSYEtsy, Inc.20190919A6.5634.8632.8133.372.051.50
ETTXEntasis Ther20190919A688.66414.78304.90381.87109.8832.91
EUDGWisdomTree E20190919ETF59.1445.1845.1845.180.000.00
EUDVProShares MS20190919ETF25.2431.8630.3230.311.541.55
EUFNiShares MSCI20190919ETF5.665.491.13-0.554.366.03
EUMProShares Tr20190919ETF5.335.054.865.260.19-0.22
EUMFWisdomTree E20190919ETF98.187.9915.007.99-7.010.00
EUMViShares Edge20190919ETF16.378.098.098.090.000.00
EURLDirexion Dai20190919ETF13.077.981.453.556.534.43
EURNEURONAV NV20190919A13.5511.697.647.724.053.97
EURZXtrackers Eu20190919ETF127.2732.8232.8232.820.000.00
EUSAiShares MSCI20190919ETF4.582.912.552.120.360.78
EUSCWisdomTree E20190919ETF25.563.071.103.891.97-0.82
EVEaton Vance20190919A7.425.433.923.651.511.78
EVAEnviva Partn20190919A49.1126.0922.0822.174.013.92
EVBGEverbridge,20190919A21.609.832.532.647.307.19
EVBNEvans Bancor20190919A133.2868.2164.7064.563.513.65
EVCEntravision20190919A36.2821.039.7611.0011.2710.03
EVEREverQuote, I20190919A66.5930.7510.2018.1120.5512.64
EVFMEvofem Biosc20190919A190.4448.4637.9538.8710.519.59
EVGNEVOGENE LTD.20190919A227.8260.26112.47112.47-52.21-52.21
EVHEvolent Heal20190919A22.8111.906.857.285.054.62
EVIEVI Industri20190919A234.83149.94131.54138.8318.4011.11
EVKEver-Glory I20190919A1170.47471.4021.8021.80449.60449.60
EVLOEvelo Biosci20190919A180.70108.7851.6273.2057.1635.58
EVOKEvoke Pharma20190919A95.6786.6673.1875.7513.4810.91
EVOLEvolving Sys20190919A575.59111.5876.2576.2035.3335.38
EVOPEVO Payments20190919A27.9413.592.843.1910.7510.39
EVREvercore Inc20190919A13.384.181.801.992.382.19
EVRGEvergy, Inc.20190919A3.182.840.640.892.201.95
EVRIEveri Holdin20190919A19.3110.860.473.3810.417.50
EVSIEnvision Sol20190919A453.34316.16315.98316.080.180.08
EVTCEVERTEC, INC20190919A18.266.362.213.054.153.31
EVXVanEck Vecto20190919ETF50.0138.3738.3738.370.000.00
EWEdwards Life20190919A8.324.151.901.972.252.17
EWAiShares MSCI20190919ETF4.443.962.622.881.341.08
EWBCEast-West Ba20190919A8.7711.873.113.348.778.53
EWCiShares MSCI20190919ETF3.432.240.821.061.421.18
EWCOInvesco Exch20190919ETF19.199.278.918.960.350.31
EWDiShares MSCI20190919ETF3.322.971.111.101.861.87
EWGiShares MSCI20190919ETF3.652.931.211.581.721.35
EWGSiShares MSCI20190919ETF41.53113.73113.73113.730.000.00
EWHiShares MSCI20190919ETF4.276.946.256.470.750.53
EWIiShares MSCI20190919ETF3.592.411.391.501.010.91
EWJiShares MSCI20190919ETF1.761.420.200.361.221.06
EWJEiShares MSCI20190919ETF6.2026.0926.0926.090.000.00
EWJViShares MSCI20190919ETF11.2519.4815.2115.214.284.28
EWKiShares MSCI20190919ETF17.0612.86-0.63-0.0213.4912.89
EWLiShares MSCI20190919ETF2.662.401.311.311.081.09
EWMiShares MSCI20190919ETF4.633.261.882.081.341.14
EWMCInvesco S&P20190919ETF12.3310.1710.1710.17-0.010.00
EWNiShares MSCI20190919ETF3.282.88-0.500.013.382.87
EWOiShares MSCI20190919ETF16.409.328.128.121.191.19
EWPiShares MSCI20190919ETF3.603.371.511.661.851.71
EWQiShares MSCI20190919ETF3.282.931.061.091.871.83
EWREInvesco S&P20190919ETF13.1710.499.9710.300.520.19
EWSiShares MSCI20190919ETF4.323.731.942.051.791.68
EWSCInvesco S&P20190919ETF17.8014.0414.0915.16-0.05-1.12
EWTiShares MSCI20190919ETF2.742.561.051.291.511.28
EWUiShares MSCI20190919ETF3.152.720.851.281.871.44
EWUSiShares MSCI20190919ETF90.3733.4033.4033.400.000.00
EWVProShares Tr20190919ETF22.1234.2213.6926.0220.538.20
EWWiShares MSCI20190919ETF2.482.710.660.852.051.87
EWXSPDR S&P Eme20190919ETF13.975.844.574.811.271.03
EWYiShares MSCI20190919ETF1.771.630.200.451.441.18
EWZiShares MSCI20190919ETF2.367.625.816.301.811.35
EWZSiShares MSCI20190919ETF32.8316.8313.6814.513.162.32
EXASExact Scienc20190919A12.606.772.092.004.684.77
EXCExelon Corpo20190919A2.192.600.250.642.351.97
EXELExelixis Inc20190919A6.725.472.212.643.262.83
EXFOEXFO INC.20190919A124.44122.5082.4882.4840.0240.02
EXIiShares Glob20190919ETF16.3810.068.708.601.361.45
EXKEndeavour Si20190919A41.3842.1022.2923.1119.8119.00
EXLSExlService H20190919A36.8118.324.655.9213.6712.40
EXPEagle Materi20190919A9.813.98-0.350.694.333.29
EXPDExpeditors I20190919A6.3118.563.143.3715.4215.19
EXPEExpedia Grou20190919A2.912.01-0.090.122.101.89
EXPIeXp World Ho20190919A58.3744.3919.4519.5824.9424.80
EXPOExponent Inc20190919A18.3620.644.524.9416.1115.70
EXPRExpress, Inc20190919A37.9456.7235.6237.7121.1219.05
EXRExtra Space20190919A5.322.701.071.841.620.85
EXTNExterran Cor20190919A31.5038.9322.0823.7516.8615.19
EXTRExtreme Netw20190919A14.4425.636.706.1618.9419.48
EYENational Vis20190919A13.696.521.811.684.714.84
EYEGEyegate Phar20190919A318.75407.87178.59170.53229.28237.34
EYENEyenovia, In20190919A206.26121.4049.6563.2371.7658.17
EYESSecond Sight20190919A80.07184.5342.1541.12142.38143.41
EYLDCambria Emer20190919ETF22.0415.262.102.1013.1613.16
EYPTEyePoint Pha20190919A97.3152.1043.2441.978.8510.13
EZAiShares MSCI20190919ETF8.795.242.272.762.982.49
EZJProShares Ul20190919ETF62.0923.7423.7423.740.000.00
EZMWisdomTree U20190919ETF6.344.514.194.390.320.12
EZPWEzcorp Inc20190919A18.8434.1826.9526.547.237.64
EZUiShare MSCI20190919ETF2.543.062.342.220.720.84
FFord Motor C20190919A10.839.474.895.424.584.03
FAARFirst Trust20190919ETF36.1314.6013.3813.551.211.05
FABFirst Trust20190919ETF12.858.548.168.100.380.44
FADFirst Trust20190919ETF22.1926.8024.8024.542.002.25
FAFFirst Americ20190919A5.822.831.741.111.091.72
FALNiShares Fall20190919ETF15.798.097.447.750.650.33
FAMIFarmmi, Inc.20190919A195.64310.86241.48225.3269.3985.54
FANFirst Trust20190919ETF28.819.9210.3611.63-0.42-1.68
FANGDiamondback20190919A8.706.152.773.023.383.14
FARMFarmer Bros20190919A34.0847.6423.1626.3824.4721.26
FAROFaro Technol20190919A47.8318.729.7711.878.966.86
FASDirexion Dai20190919ETF6.583.900.980.862.923.05
FASTFastenal Co20190919A3.465.553.213.122.342.43
FATFAT Brands I20190919A982.77458.27403.89443.0654.3815.22
FATEFate Therape20190919A25.5017.7110.5210.657.197.06
FAUSFirst Trust20190919ETF48.5194.7685.9486.788.827.98
FAZDirexion Dai20190919ETF6.917.021.691.685.335.34
FBFacebook, In20190919A1.581.510.620.740.890.77
FBCFlagstar Ban20190919A10.668.432.754.065.724.41
FBGXUBS AG FI En20190919ETN49.6726.3623.5731.902.79-5.54
FBHSFORTUNE BRAN20190919A6.664.78-0.651.655.433.13
FBIOFortress Bio20190919A123.9967.4542.1944.2225.2623.23
FBIZFirst Busine20190919A128.9246.8225.6732.5921.1614.23
FBKFB Financial20190919A36.1025.0217.9218.337.106.69
FBMFoundation B20190919A38.7022.365.8910.9616.4811.41
FBMSFirst Bancsh20190919A44.2817.1412.8513.524.293.62
FBNCFirst Bancor20190919A22.3610.033.054.766.995.27
FBNDFidelity Tot20190919ETF4.452.422.282.330.140.10
FBPFirst BanCor20190919A10.668.502.863.485.655.02
FBSSFauquier Ban20190919A238.85172.91133.27173.2739.63-0.36
FBTFirst Trust20190919ETF8.319.437.528.051.911.38
FBZFirst Trust20190919ETF72.2460.0759.7159.860.360.22
FCFranklin Cov20190919A106.7746.9437.1737.739.779.22
FCAFirst Trust20190919ETF106.49111.28111.28111.280.000.00
FCALFirst Trust20190919ETF27.305.103.353.931.751.17
FCANFirst Trust20190919ETF34.1724.952.9910.8521.9614.11
FCAPFirst Capita20190919A398.93182.55148.36147.4934.1935.06
FCAUFIAT CHRYSLE20190919A7.335.760.781.114.984.65
FCBCFirst Commun20190919A25.0227.379.069.3618.3118.02
FCBPFirst Choice20190919A185.00105.5095.7599.249.756.26
FCCOFirst Commun20190919A206.8470.8048.8452.6921.9518.11
FCCY1st Constitu20190919A203.87104.1254.7660.0649.3544.06
FCEFFirst Trust20190919ETF30.0724.8623.7724.381.090.48
FCELFuelCell Ene20190919A38.6541.0135.5136.385.504.62
FCFFirst Common20190919A9.329.354.415.474.943.88
FCFSFirstCash, I20190919A33.639.512.804.256.715.25
FCGFirst Trust20190919ETF8.287.70-0.93-0.088.637.79
FCNFTI Consulti20190919A15.808.463.544.804.923.65
FCOMFidelity MSC20190919ETF6.646.552.190.344.366.22
FCORFidelity Cor20190919ETF6.734.312.872.901.441.40
FCPTFour Corners20190919A11.867.844.604.803.243.04
FCTRFirst Trust20190919ETF23.7513.5312.8713.180.660.35
FCVTFirst Trust20190919ETF28.1313.7012.7312.730.970.97
FCXFreeport-McM20190919A9.5814.258.919.605.374.67
FDBCFidelity D &20190919A161.34157.61153.09152.584.635.14
FDDFirst Trust20190919ETF8.926.947.985.94-1.041.00
FDEFFirst Defian20190919A24.6610.264.805.175.475.09
FDEMFidelity Tar20190919ETF18.370.000.000.000.000.00
FDEVFidelity Tar20190919ETF9.0712.5912.5912.590.000.00
FDHYFidelity Hig20190919ETF19.7267.036.2366.4060.790.63
FDISFidelity MSC20190919ETF5.385.241.361.613.893.63
FDIVFirst Trust20190919ETF21.458.718.688.710.030.00
FDLFirst Trust20190919ETF5.012.962.512.640.450.32
FDLOFidelity Low20190919ETF8.955.254.104.711.150.54
FDMFirst Trust20190919ETF15.7812.0912.1111.37-0.020.72
FDMOFidelity Mom20190919ETF12.474.153.844.150.310.00
FDNFirst Trust20190919ETF4.333.172.432.430.740.74
FDNIFirst Trust20190919ETF76.11
FDPFresh Del Mo20190919A16.057.445.014.982.432.45
FDRRFidelity Div20190919ETF8.935.455.035.040.420.41
FDSFactset Rese20190919A11.825.132.302.272.832.86
FDTFirst Trust20190919ETF8.9212.7510.159.962.612.80
FDTSFirst Trust20190919ETF114.9642.0942.0942.090.000.00
FDUSFidus Invest20190919A19.0310.513.503.987.016.53
FDVVFidelity Hig20190919ETF11.255.495.275.250.220.23
FDXFedEx Corpor20190919A3.282.331.141.251.191.08
FEFirstEnergy20190919A2.331.851.131.220.720.63
FEIMFrequency El20190919A336.51160.21131.41134.6528.8025.57
FELEFranklin Ele20190919A27.7111.180.792.0310.399.15
FEMFirst Trust20190919ETF13.668.948.198.480.750.46
FEMBFirst Trust20190919ETF15.7213.097.1416.115.95-3.02
FEMSFirst Trust20190919ETF72.7445.8945.5345.790.360.10
FENCFennec Pharm20190919A163.5579.7175.3472.114.387.61
FENYFidelity MSC20190919ETF6.3810.317.309.403.010.91
FEPFirst Trust20190919ETF8.647.727.858.20-0.13-0.48
FETFORUM ENERGY20190919A57.7744.5227.7929.9616.7314.55
FEULCredit Suiss20190919ETN87.45
FEUZFirst Trust20190919ETF136.2947.4747.4747.470.000.00
FEXFirst Trust20190919ETF3.352.312.012.230.290.07
FEYEFireEye, Inc20190919A7.438.262.924.775.353.49
FEZSPDR EURO ST20190919ETF2.622.030.630.751.401.28
FFFuture Fuel20190919A26.3316.283.763.3312.5212.95
FFBCFirst Financ20190919A14.158.112.532.815.585.30
FFBWFFBW, Inc. C20190919A124.2191.5760.5060.4731.0731.10
FFEUBarclays ETN20190919ETN107.8960.5860.5860.580.000.00
FFGFBL Financia20190919A64.3831.5722.5223.279.048.30
FFHGFormula Foli20190919ETF33.1613.9613.0914.310.87-0.35
FFHLFuwei Films20190919A304.17146.58106.34110.7340.2435.85
FFICFlushing Fin20190919A34.8816.199.699.886.506.32
FFINFirst Financ20190919A14.036.882.182.704.694.18
FFIUUVA Unconstr20190919ETF26.8523.1223.1223.120.000.00
FFIVF5 Networks20190919A8.656.053.163.362.892.69
FFNWFirst Financ20190919A138.2649.5929.8232.6419.7716.96
FFRFirst Trust20190919ETF19.396.966.966.960.000.00
FFSGFormulaFolio20190919ETF39.5617.7217.6217.850.09-0.14
FFTGFormulaFolio20190919ETF39.1225.4625.2025.200.260.26
FFTIFormulaFolio20190919ETF10.9113.9910.2410.353.753.64
FFTYInnovator IB20190919ETF5.184.722.864.551.860.17
FFWMFirst Founda20190919A31.0314.217.188.037.036.17
FGFGL Holdings20190919A13.1810.196.016.464.183.73
FGBIFIRST GUARAN20190919A368.93138.28147.79147.70-9.51-9.41
FGDFirst Trust20190919ETF7.655.453.613.591.841.86
FGENFibroGen, In20190919A20.4010.626.216.614.414.01
FGMFirst Trust20190919ETF25.507.007.007.000.000.00
FHBFirst Hawaii20190919A6.994.280.271.194.003.10
FHKFirst Trust20190919ETF199.2945.6027.4627.4618.1518.15
FHLCFidelity MSC20190919ETF4.803.833.303.330.530.50
FHNFirst Horizo20190919A6.239.085.125.353.963.74
FIFRANKS INTER20190919A22.1660.8021.6425.8139.1635.15
FIBKFirst Inters20190919A15.7116.044.004.6212.0411.42
FIBRiShares Edge20190919ETF10.728.508.498.500.010.00
FICOFair Isaac C20190919A19.157.781.551.526.236.26
FIDFirst Trust20190919ETF73.7623.2621.2323.042.030.22
FIDIFidelity Int20190919ETF21.1421.2512.3512.428.908.83
FIDUFidelity MSC20190919ETF4.736.714.316.292.400.42
FIHDUBS AG FI En20190919ETN81.1618.5717.1816.651.391.92
FILLiShares MSCI20190919ETF46.9136.6220.7520.7515.8715.87
FINXGlobal X Fun20190919ETF24.6420.2013.2713.486.946.72
FISFidelity Nat20190919A3.611.931.951.28-0.030.64
FISIFinancial In20190919A46.5619.5716.5115.723.053.85
FISRSPDR SSGA Fi20190919ETF34.0933.0328.6528.654.394.39
FISVFiserv Inc20190919A2.783.001.061.501.951.50
FITFitbit, Inc.20190919A27.0221.7311.5013.2810.238.43
FITBFifth Third20190919A3.695.161.712.543.452.62
FITESPDR S&P Ken20190919ETF38.4429.9830.9029.07-0.920.91
FIVAFidelity Int20190919ETF79.1632.0532.0532.050.000.00
FIVEFive Below,20190919A13.9911.521.841.659.679.87
FIVGDefiance Nex20190919ETF9.4911.636.8112.054.82-0.42
FIVNFIVE9, INC.20190919A16.6320.968.067.7412.9113.23
FIWFirst Trust20190919ETF12.0212.7812.6612.690.120.10
FIXComfort Syst20190919A12.534.01-0.121.084.142.93
FIXDFirst Trust20190919ETF9.678.326.728.091.600.23
FIXXHomology Med20190919A71.6554.1721.8524.0532.3230.12
FIYYBarclays ETN20190919ETN48.0922.9220.7520.862.162.06
FIZZNational Bev20190919A23.3217.315.626.1311.6911.18
FJPFirst Trust20190919ETF57.4924.9824.9824.980.000.00
FKOFirst Trust20190919ETF87.60
FKUFirst Trust20190919ETF176.5576.8415.5234.9561.3141.88
FLFoot Locker,20190919A5.513.560.680.872.882.69
FLAGFLAG-Forensi20190919ETF47.2417.12-0.27-8.9617.3926.08
FLATiPath US Tre20190919ETF74.90
FLAUFranklin FTS20190919ETF16.538.89-9.76-9.7618.6518.65
FLAXFranklin FTS20190919ETF37.8212.109.989.612.112.48
FLBLFranklin Lib20190919ETF27.7023.9623.9623.960.000.00
FLBRFranklin FTS20190919ETF39.4532.6929.7531.912.940.78
FLCBFranklin Lib20190919ETF18.4115.9415.9415.940.000.00
FLCHFranklin FTS20190919ETF34.3315.2715.2715.270.000.00
FLCOFranklin Lib20190919ETF16.4019.7119.7119.710.000.00
FLDMFluidigm Cor20190919A22.7714.994.064.5810.9310.41
FLDRFidelity Low20190919ETF4.494.013.453.790.560.21
FLEEFranklin FTS20190919ETF9.458.918.918.910.000.00
FLEHFranklin FTS20190919ETF34.91
FLEUBarclays ETN20190919ETN184.6185.5885.5885.580.000.00
FLEXFlex Ltd. Or20190919A9.6013.232.942.7910.3010.46
FLFRFranklin FTS20190919ETF12.18
FLGBFranklin FTS20190919ETF20.2812.005.412.716.599.28
FLGECredit Suiss20190919ETN52.7420.2210.7020.339.53-0.11
FLGRFranklin FTS20190919ETF13.1818.7618.7618.760.000.00
FLGTFulgent Gene20190919A86.1653.2647.1547.406.115.86
FLHKFranklin FTS20190919ETF21.3317.3613.1217.444.25-0.08
FLHYFranklin Lib20190919ETF33.6029.5629.5629.560.000.00
FLIAFranklin Lib20190919ETF36.2719.4515.5819.453.880.00
FLICFirst of Lon20190919A33.0819.429.8310.699.598.73
FLINFranklin FTS20190919ETF30.8417.9610.6910.697.277.27
FLIRFlir Systems20190919A6.7712.8910.7011.122.191.77
FLIYFranklin FTS20190919ETF14.518.388.388.380.000.00
FLJHFranklin FTS20190919ETF53.22
FLJPFranklin FTS20190919ETF13.4312.9112.8112.860.100.05
FLKRFranklin FTS20190919ETF77.2875.9375.9375.930.000.00
FLLFull House R20190919A199.15147.00-35.8322.82182.82124.18
FLLAFranklin FTS20190919ETF20.157.64-42.09-42.0949.7449.74
FLLVFranklin Lib20190919ETF22.8817.6616.3317.661.340.00
FLMFirst Trust20190919ETF118.3643.5129.6330.0513.8813.46
FLMBFranklin Lib20190919ETF28.4815.1317.1515.36-2.02-0.23
FLMIFranklin Lib20190919ETF11.0010.4311.9710.21-1.540.22
FLMNFalcon Miner20190919A96.8758.5235.4738.9423.0519.58
FLMXFranklin FTS20190919ETF64.9739.6139.6139.610.000.00
FLNFirst Trust20190919ETF75.247.875.075.012.802.86
FLNGFLEX LNG Ltd20190919A270.44169.2939.3139.31129.98129.98
FLNTFluent, Inc.20190919A53.7142.3024.4626.9917.8315.41
FLOFlowers Food20190919A4.829.02-0.293.019.316.01
FLOTiShares Floa20190919ETF1.961.351.251.250.100.10
FLOWSPX FLOW, In20190919A18.9026.311.053.2925.2623.03
FLQDFranklin Lib20190919ETF11.6947.0049.1844.82-2.182.18
FLQEFranklin Lib20190919ETF59.8634.9735.1734.97-0.200.00
FLQGFranklin Lib20190919ETF1037.456.066.066.060.000.00
FLQHFranklin Lib20190919ETF29.28108.43105.15108.433.280.00
FLQLFranklin Lib20190919ETF9.264.414.625.01-0.21-0.60
FLQMFranklin Lib20190919ETF23.5022.7813.5813.589.209.20
FLQSFranklin Lib20190919ETF20.4117.3911.5412.505.854.88
FLRFluor Corpor20190919A6.735.192.973.582.221.61
FLRNSPDR Bloombe20190919ETF3.264.474.454.450.020.02
FLRTPacific Glob20190919ETF111.34
FLRUFranklin FTS20190919ETF71.4287.1687.1687.160.000.00
FLSFlowserve Co20190919A7.027.200.851.976.355.23
FLSAFranklin FTS20190919ETF37.77
FLSWFranklin FTS20190919ETF21.66
FLTFleetCor Tec20190919A7.824.030.321.183.712.86
FLTBFidelity Lim20190919ETF6.903.733.733.730.000.00
FLTRVanEck Vecto20190919ETF4.232.662.652.650.010.01
FLTWFranklin FTS20190919ETF123.2770.3570.3570.350.000.00
FLWS1-800-FLOWER20190919A20.8915.004.384.1810.6210.82
FLXNFlexion Ther20190919A20.7618.500.762.4117.7716.12
FLXSFlexsteel In20190919A145.4998.7054.1455.2744.5643.43
FLZAFranklin FTS20190919ETF31.08
FMiShares MSCI20190919ETF22.4629.318.4927.3120.832.00
FMAOFarmers & Me20190919A120.9587.8451.2956.4036.5431.44
FMATFidelity MSC20190919ETF7.673.973.886.500.09-2.53
FMBFirst Trust20190919ETF17.0212.2210.9510.451.271.77
FMBHFirst Mid Ba20190919A63.6248.5227.4628.4721.0620.05
FMBIFirst Midwes20190919A9.1211.522.922.278.619.26
FMCFMC Corporat20190919A5.882.901.233.051.66-0.15
FMCIForum Merger20190919A39.5339.5639.5639.560.000.00
FMFFirst Trust20190919ETF90.9082.8982.8982.890.000.00
FMHIFirst Trust20190919ETF24.0517.1113.0713.254.043.86
FMKFirst Trust20190919ETF23.5213.7515.1714.88-1.42-1.14
FMNBFarmers Nati20190919A49.2125.145.766.8719.3818.27
FNFabrinet20190919A13.697.503.954.683.562.82
FNBF.N.B. Corp20190919A8.9826.320.211.2026.1225.26
FNCBFNCB Bancorp20190919A156.9064.18-127.24-106.20191.72170.68
FNCLFidelity MSC20190919ETF3.822.81-0.021.542.831.27
FNDFloor & Deco20190919A8.845.112.122.883.002.23
FNDASchwab Funda20190919ETF5.433.274.012.78-0.750.48
FNDBSchwab Funda20190919ETF7.267.333.776.353.560.98
FNDCSchwab Funda20190919ETF9.116.964.003.732.963.23
FNDESchwab Funda20190919ETF8.713.250.530.532.732.73
FNDFSchwab Funda20190919ETF4.424.865.344.68-0.470.19
FNDXSchwab Funda20190919ETF4.073.352.102.201.241.14
FNFFidelity Nat20190919A3.862.691.071.061.621.63
FNGDMicroSectors20190919ETN14.8613.2612.1311.601.141.66
FNGOMicroSectors20190919ETN14.7123.19-2.451.3225.6321.87
FNGUMicroSectors20190919ETN12.357.556.315.651.241.89
FNGZMicroSectors20190919ETN14.68
FNHCFedNat Holdi20190919A52.4926.9210.6812.0116.2314.90
FNIFirst Trust20190919ETF11.549.3710.7110.51-1.35-1.15
FNJNFinjan Holdi20190919A114.0481.5559.0458.4322.5123.12
FNKFirst Trust20190919ETF13.9810.4310.2510.420.180.00
FNKOFunko, Inc.20190919A14.7410.433.011.627.438.81
FNLCFirst Bancor20190919A122.0162.2937.0249.5025.2712.80
FNVFranco-Nevad20190919A6.033.850.291.073.562.78
FNWBFirst Northw20190919A62.5959.1353.0254.836.124.30
FNXFirst Trust20190919ETF5.742.972.512.660.460.32
FNYFirst Trust20190919ETF8.775.295.064.990.230.30
FOCSFocus Financ20190919A67.5333.1515.7116.1417.4417.01
FOEFerro Corpor20190919A10.979.375.406.223.973.15
FOLDAmicus Thera20190919A11.2311.704.165.737.545.97
FONRFonar Corpor20190919A79.6353.1426.1930.7526.9422.39
FORForestar Gro20190919A78.0843.6520.7712.4822.8931.17
FORDForward Indu20190919A197.50195.83142.57145.9953.2749.84
FORKFuling Globa20190919A256.08112.20104.97104.977.237.23
FORMFormFactor I20190919A15.0412.40-0.183.0912.589.31
FORRForrester Re20190919A49.2622.714.325.0718.3917.64
FOSLFossil Group20190919A12.339.28-2.02-0.8211.3010.10
FOVLiShares Focu20190919ETF16.01
FOXFox Corporat20190919A3.523.730.360.593.373.14
FOXAFox Corporat20190919A3.234.421.881.892.531.85
FOXFFox Factory20190919A27.919.987.695.872.294.11
FPAFirst Trust20190919ETF150.90107.98107.98107.980.000.00
FPACFar Point Ac20190919A19.091.641.641.640.000.00
FPAYFlexShopper,20190919A198.71180.91134.94172.3445.978.57
FPEFirst Trust20190919ETF5.064.003.153.490.840.50
FPEIFirst Trust20190919ETF21.7619.8319.7819.780.050.05
FPHFive Point H20190919A34.9417.4211.5812.145.845.28
FPIFarmland Par20190919A32.5117.8211.1310.916.696.90
FPRXFive Prime T20190919A37.2315.986.883.529.1012.46
FPXFirst Trust20190919ETF4.582.231.931.810.300.42
FPXEFirst Trust20190919ETF15.4715.2010.2310.234.974.97
FPXIFirst Trust20190919ETF57.5739.0039.0039.000.000.00
FQALFidelity Qua20190919ETF10.736.796.727.040.07-0.25
FRFirst Indust20190919A6.315.051.010.934.044.12
FRAFFranklin Fin20190919A286.89201.00178.52195.1422.495.86
FRAKVanEck Vecto20190919ETF29.8289.7089.9789.97-0.27-0.27
FRANFrancesca''s20190919A77.4754.0529.2033.8424.8520.21
FRBAFirst Bank20190919A107.0360.1949.2251.0310.979.17
FRBKRepublic Fir20190919A30.8323.082.042.3021.0420.78
FRCFirst Republ20190919A4.903.510.45-0.253.063.76
FRDFriedman Ind20190919A241.06160.97159.20159.881.771.09
FRDMFreedom 10020190919ETF27.1829.0729.0729.070.000.00
FRELFidelity MSC20190919ETF5.454.352.432.281.912.06
FRGIFiesta Resta20190919A21.6914.803.745.1311.059.67
FRIFirst Trust20190919ETF7.904.962.332.342.632.62
FRLGLarge Cap Gr20190919ETN52.4425.4725.4125.410.060.06
FRMEFirst Mercha20190919A14.7811.595.055.936.545.66
FROFrontline Lt20190919A12.0813.207.364.605.848.66
FRPHFRP Holdings20190919A143.2055.9430.2530.6125.6925.33
FRPTFreshpet, In20190919A20.8018.853.494.3315.3614.52
FRTFederal Real20190919A5.593.050.641.212.401.84
FRTAForterra, In20190919A33.3122.3110.6713.3911.648.92
FSBFranklin Fin20190919A27.1718.8010.8811.707.927.10
FSBCFSB Bancorp,20190919A132.11121.72114.95121.726.770.00
FSBWFS Bancorp,20190919A153.9367.3559.5162.307.845.06
FSCTForeScout Te20190919A21.5412.093.603.918.498.18
FSEAFirst Seacoa20190919A293.30145.30144.37143.890.931.40
FSFGFirst Saving20190919A296.69135.5588.96102.8646.5832.69
FSIFlexible Sol20190919A233.45285.18247.06275.6038.119.58
FSKFS KKR Capit20190919A17.4619.025.656.4313.4112.60
FSLRFirst Solar,20190919A7.404.611.932.382.682.23
FSLYFastly, Inc.20190919A30.6018.315.7111.6712.606.64
FSMFORTUNA Silv20190919A29.0427.767.789.8519.9617.89
FSMDFidelity Sma20190919ETF28.7320.6115.8515.854.764.76
FSPFranklin Str20190919A18.0911.793.644.038.167.76
FSSFederal Sign20190919A12.587.362.733.264.634.11
FSTAFidelity MSC20190919ETF5.316.313.824.582.491.73
FSTRFoster (Lb)20190919A105.8647.0724.0728.5023.0018.57
FSZFirst Trust20190919ETF25.879.349.519.51-0.17-0.17
FTAFirst Trust20190919ETF4.161.752.692.82-0.94-1.07
FTACFinTech Acqu20190919A40.08
FTAGFirst Trust20190919ETF59.8223.4721.3321.332.142.14
FTAIFortress Tra20190919A18.5010.386.286.134.114.26
FTCFirst Trust20190919ETF5.256.696.246.530.450.16
FTCHFarfetch Lim20190919A16.2613.485.408.668.094.83
FTCSFirst Trust20190919ETF3.302.671.962.050.710.62
FTDRfrontdoor, i20190919A20.508.053.844.423.953.38
FTECFidelity MSC20190919ETF2.252.89-0.35-0.383.243.28
FTEKFuel Tech, I20190919A300.12166.95198.22288.99-31.27-122.04
FTFTFuture FinTe20190919A246.88182.15135.95163.4046.1918.75
FTGCFirst Trust20190919ETF23.9312.4311.8111.560.620.87
FTHIFirst Trust20190919ETF24.4917.7516.9816.980.770.77
FTITechnipFMC p20190919A4.164.161.301.642.862.52
FTKFlotek Indus20190919A46.0940.409.2111.9631.1928.43
FTLBFirst Trust20190919ETF35.0715.2615.2615.260.000.00
FTLSFirst Trust20190919ETF11.3710.409.419.550.990.85
FTNTFortinet, In20190919A6.555.703.793.911.911.79
FTRFrontier Com20190919A97.6387.1460.1265.5027.0121.63
FTRIFirst Trust20190919ETF89.6117.4017.4017.400.000.00
FTSFortis Inc.20190919A2.552.440.630.791.811.65
FTSDFranklin Lib20190919ETF5.241.741.741.74-0.01-0.01
FTSIFTS Internat20190919A62.8238.096.908.7631.1929.32
FTSLFirst Trust20190919ETF6.006.883.964.672.922.21
FTSMFirst Trust20190919ETF1.661.261.251.250.000.00
FTVFortive Corp20190919A4.253.221.592.131.631.09
FTXDFirst Trust20190919ETF39.208.766.848.761.920.00
FTXGFirst Trust20190919ETF23.7812.8112.8112.810.000.00
FTXHFirst Trust20190919ETF60.7323.4223.4223.420.000.00
FTXLFirst Trust20190919ETF60.7031.1831.1831.180.000.00
FTXNFirst Trust20190919ETF53.5522.0722.0722.070.000.00
FTXOFirst Trust20190919ETF7.627.396.956.960.450.44
FTXRFirst Trust20190919ETF9.025.049.269.10-4.22-4.06
FUDE-TRACS UBS20190919ETN166.2756.6256.6256.620.000.00
FUEAB Svensk Ek20190919ETN1139.20
FULH.B. Fuller20190919A14.574.801.201.843.602.96
FULCFulcrum Ther20190919A277.54171.45124.92141.2446.5230.21
FULTFulton Finan20190919A6.717.361.602.175.765.20
FUMBFirst Trust20190919ETF29.8428.2328.2328.230.000.00
FUNCedar Fair,20190919A22.0820.7810.7712.3810.018.40
FUNCFirst United20190919A98.0023.3016.5119.516.803.79
FUNDSprott Focus20190919A55.0349.8150.4753.46-0.67-3.65
FUSBFirst US Ban20190919A239.86
FUTProShares Ma20190919ETF33.985.027.535.02-2.510.00
FUTYFidelity MSC20190919ETF4.725.491.291.444.204.05
FUVArcimoto, In20190919A217.62167.12126.31134.1340.8133.00
FVFirst Trust20190919ETF12.4310.699.549.481.141.20
FVALFidelity Val20190919ETF13.4114.026.716.967.317.06
FVCFirst Trust20190919ETF14.139.529.579.47-0.060.05
FVCBFVCBankcorp,20190919A95.2643.4436.1337.357.316.09
FVDFirst Trust20190919ETF3.022.151.651.820.510.33
FVEFive Star Se20190919A214.44164.92163.33162.691.592.23
FVLFirst TrustV20190919ETF15.3915.2714.7615.270.520.00
FVRRFiverr Inter20190919A53.6735.6520.6624.5115.0011.14
FWDBAdvisorShare20190919ETF115.950.540.540.540.000.00
FWONALiberty Medi20190919A22.2425.0917.1117.117.987.98
FWONKLiberty Medi20190919A10.246.152.334.543.821.61
FWRDForward Air20190919A20.425.852.302.483.553.37
FXDFirst Trust20190919ETF6.514.924.154.690.760.23
FXGFirst Trust20190919ETF6.215.155.822.94-0.672.21
FXHFirst Trust20190919ETF6.443.211.351.831.861.39
FXIiShares Chin20190919ETF2.452.451.201.341.251.11
FXLFirst Trust20190919ETF5.733.653.142.970.520.68
FXNFirst Trust20190919ETF16.9315.1916.1719.79-0.98-4.60
FXNCFIRST NATL C20190919A130.1754.4626.0339.5328.4314.93
FXOFirst Trust20190919ETF5.094.413.244.151.170.26
FXPProShares Ul20190919ETF3.062.12-0.31-0.382.432.52
FXRFirst Trust20190919ETF6.137.306.966.770.340.53
FXUFirst Trust20190919ETF4.505.114.734.920.390.19
FXZFirst Trust20190919ETF7.443.432.933.000.490.42
FYCFirst Trust20190919ETF7.374.853.594.271.270.58
FYLDCambria Fore20190919ETF60.8950.1838.6442.3811.537.79
FYTFirst Trust20190919ETF16.245.865.485.240.370.62
FYXFirst Trust20190919ETF6.193.132.662.470.480.66
GGENPACT LIMI20190919A4.515.581.711.893.873.69
GAACambria Glob20190919ETF34.2822.2322.5322.53-0.30-0.30
GABCGerman Ameri20190919A33.0421.509.984.8611.5316.65
GAIAGaia, Inc. C20190919A49.8936.4112.2714.4924.1421.92
GAINGladstone In20190919A20.0121.4710.149.1411.3212.32
GALSPDR SSgA Gl20190919ETF33.2714.49-0.25-0.2514.7414.74
GALTGalectin The20190919A32.5449.5416.0329.6633.5119.88
GAMRETFMG Video20190919ETF73.5948.4648.4648.460.000.00
GARSGarrison Cap20190919A33.08401.8024.4324.43377.37377.37
GASSStealthGas,20190919A283.3833.9831.9731.972.012.01
GATXGATX Corpora20190919A24.5511.165.756.655.404.51
GAZiPath Series20190919ETN87.6566.237.1657.8659.088.38
GBCIGlacier Banc20190919A13.265.821.612.124.213.70
GBDCGolub Capita20190919A11.339.305.535.873.783.44
GBFiShares Gove20190919ETF16.3311.913.874.008.057.91
GBILGoldman Sach20190919ETF1.360.640.610.610.030.03
GBLGAMCO Invest20190919A76.5832.0718.9617.6813.1114.39
GBLIGlobal Indem20190919A269.7246.4817.8725.1728.6121.31
GBRNew Concept20190919A151.35126.7884.7984.6341.9942.15
GBTGlobal Blood20190919A21.2010.981.882.039.108.95
GBUYGoldman Sach20190919ETF10.622.885.789.21-2.90-6.33
GBXThe Greenbri20190919A21.855.384.435.070.950.31
GCAPGain Capital20190919A39.7726.934.1810.5522.7516.38
GCBCGreene Count20190919A147.5868.3363.4061.304.937.03
GCEClaymore/Rob20190919ETN2150.54
GCIGannett Co.,20190919A9.938.822.853.095.985.73
GCOGenesco Inc.20190919A22.1510.444.215.226.235.22
GCOWPacer Global20190919ETF23.3913.2913.2312.980.060.31
GCPGCP Applied20190919A13.706.691.932.864.773.83
GDGeneral Dyna20190919A5.283.952.652.311.301.64
GDATGoldman Sach20190919ETF9.036.009.558.53-3.55-2.53
GDDYGoDaddy Inc20190919A5.013.371.501.751.871.61
GDENGolden Enter20190919A39.1227.6512.9912.3414.6615.31
GDMAGadsden Dyna20190919ETF31.06
GDNAGoldman Sach20190919ETF13.0416.674.1611.3212.515.35
GDOTGreen Dot Co20190919A13.985.940.892.055.053.90
GDPGoodrich Pet20190919A269.45125.99109.05109.8316.9416.16
GDXVanEck Vecto20190919ETF3.573.420.471.052.952.37
GDXJVanEck Vecto20190919ETF2.642.430.430.392.002.03
GEGeneral Elec20190919A10.609.182.873.186.315.99
GECGreat Elm Ca20190919A408.30128.35112.02114.6516.3413.71
GECCGreat Elm Ca20190919A49.8333.8030.5630.643.243.16
GEFGreif, Inc.20190919A22.3338.197.006.6631.1931.53
GEFBGreif, Inc.20190919A91.1654.0241.4744.7912.559.23
GELGenesis Ener20190919A10.255.482.702.932.782.55
GEMGoldman Sach20190919ETF17.9912.7511.7812.680.970.07
GENGenesis Heal20190919A102.1481.8556.9057.1924.9524.66
GENCGencor Indus20190919A292.52140.5598.7595.9641.8044.59
GENYPrincipal Mi20190919ETF15.056.827.557.66-0.73-0.84
GEOThe GEO Grou20190919A11.187.133.953.673.183.47
GEOSGeospace Tec20190919A93.3545.7529.4931.7016.2614.05
GERNGeron Corp20190919A68.5752.9132.8238.3220.0915.11
GESGuess?, Inc.20190919A9.187.762.012.615.755.15
GEVOGevo, Inc.20190919A70.0266.0632.0333.9934.0331.73
GFEDGuaranty Fed20190919A175.0556.5633.0243.5423.5413.02
GFFGriffon Corp20190919A21.8510.752.713.448.047.31
GFINGoldman Sach20190919ETF12.764.19-12.37-5.2816.579.47
GFNGeneral Fina20190919A125.54129.3135.6440.7593.6788.56
GGGGraco Inc20190919A7.403.100.240.322.832.76
GHGuardant Hea20190919A21.8215.249.5010.835.744.42
GHLGreenhill &20190919A24.6215.904.446.6011.469.29
GHMGraham Corpo20190919A102.5251.7437.5838.3014.1613.44
GHSIGuardion Hea20190919A94.25120.3644.5888.6975.7831.67
GHYBGoldman Sach20190919ETF16.4612.1912.5812.58-0.38-0.38
GHYGiShares US &20190919ETF13.588.418.308.300.110.11
GIBCGI Inc.20190919A5.884.602.703.351.901.25
GIFIGulf Island20190919A57.8951.5132.2934.6819.2216.83
GIGBGoldman Sach20190919ETF8.484.743.674.281.070.46
GIGESoFi Gig Eco20190919ETF53.7570.1553.7053.7016.4416.44
GIGMGigaMedia Lt20190919A287.91411.10285.68294.88125.43116.22
GIISPDR S&P Glo20190919ETF21.318.8211.898.82-3.070.00
GIIIG-Iii Appare20190919A14.6411.78-1.41-1.2913.1913.07
GILGildan Activ20190919A4.313.190.460.942.732.26
GILDGilead Scien20190919A2.472.050.071.031.981.02
GILTGilat Satell20190919A52.5680.2928.5628.5751.7351.72
GISGeneral Mill20190919A2.745.940.600.945.355.01
GIXGigCapital2,20190919A71.39
GKOSGlaukos Corp20190919A17.078.271.221.827.056.46
GLGlobe Life I20190919A6.683.520.740.992.782.53
GLADGladstone Ca20190919A14.3016.798.548.498.258.30
GLBSGlobus Marit20190919A134.88122.55112.32113.1810.249.38
GLBYWisdomTree Y20190919ETF49.9627.0927.0927.090.000.00
GLBZGlen Burnie20190919A278.85301.34301.34301.340.000.00
GLDDGreat Lakes20190919A12.4919.125.274.9913.8514.13
GLDICredit Suiss20190919ETF84.0071.9663.6064.558.367.41
GLGTD Holdings,20190919A643.88564.71282.85284.23281.86280.47
GLIBAGCI Liberty,20190919A8.953.620.661.302.952.32
GLIFAGFiQ Global20190919ETF762.81
GLMDGalmed Pharm20190919A145.3177.0326.7725.7550.2651.28
GLNGGolar LNG Lt20190919A11.3118.470.410.6218.0617.86
GLOBGLOBANT S.A.20190919A18.708.672.463.106.225.57
GLOGGASLOG LTD20190919A19.0291.3547.8352.3343.5339.02
GLOPGASLOG PARTN20190919A15.599.692.303.447.396.25
GLPGlobal Partn20190919A52.6319.8815.0315.864.994.17
GLPIGaming and L20190919A7.2027.0812.5212.7014.5714.40
GLREGreenlight C20190919A31.3123.60-2.48-2.7026.0926.31
GLTGlatfelter20190919A22.9913.424.985.718.447.71
GLUUGlu Mobile I20190919A19.3816.015.475.5010.5410.51
GLWCorning Inco20190919A3.685.260.911.424.363.85
GLYCGlycoMimetic20190919A45.6340.3611.2016.3429.1624.02
GMGeneral Moto20190919A2.724.111.591.712.532.41
GMANGoldman Sach20190919ETF12.874.865.044.86-0.180.00
GMDAGamida Cell20190919A302.69261.65261.60261.600.050.05
GMEGameStop Cor20190919A22.2720.307.888.9012.4211.40
GMEDGLOBUS MEDIC20190919A8.995.061.471.833.593.23
GMFSPDR S&P Eme20190919ETF47.337.946.346.341.601.60
GMHIGores Metrop20190919A459.02
GMLPGolar LNG Pa20190919A22.4012.868.638.074.234.79
GMOGeneral Moly20190919A123.3286.8173.4682.9813.353.83
GMOMCambria Glob20190919ETF14.8632.46-128.83-128.58161.29161.04
GMREGlobal Medic20190919A17.079.445.514.563.944.89
GMSGMS Inc.20190919A11.285.340.753.704.591.64
GNAFMicroSectors20190919ETN9.157.776.739.851.04-2.08
GNCGNC Holdings20190919A41.4232.319.4313.4022.8818.90
GNCAGenocea Bios20190919A91.3056.5725.1426.3231.4430.25
GNEGENIE ENERGY20190919A34.9519.6010.0012.539.607.08
GNKGENCO SHIPPI20190919A23.4817.92-5.07-4.8822.9922.80
GNLGlobal Net L20190919A9.54156.73165.39162.57-8.65-5.78
GNLNGreenlane Ho20190919A102.1556.4215.5419.9040.8736.51
GNMAiShares GNMA20190919ETF11.778.515.226.863.291.65
GNMKGenMark Diag20190919A36.5015.948.0410.507.905.44
GNOMGlobal X Gen20190919ETF21.509.0016.8016.80-7.80-7.80
GNPXGenprex, Inc20190919A453.25442.75418.80428.3723.9614.38
GNRSPDR S&P Glo20190919ETF19.0717.6818.0017.93-0.32-0.25
GNRCGENERAC HOLD20190919A12.164.130.871.543.262.59
GNTXGentex Corp20190919A4.3727.581.211.2426.3826.42
GNTYGuaranty Ban20190919A40.6825.0210.1811.2914.8413.72
GNUSGenius Brand20190919A556.20520.58514.71514.725.865.86
GNWGenworth Fin20190919A22.6020.858.458.2512.4012.59
GOGrocery Outl20190919A41.1171.8346.0437.1425.7934.68
GOATVanEck Vecto20190919ETF25.2410.0710.0710.070.000.00
GOAUUS Global GO20190919ETF52.7651.2829.2531.8222.0219.46
GOEXGlobal X Gol20190919ETF117.3059.7658.5459.761.210.00
GOGLGolden Ocean20190919A17.6915.465.646.339.829.13
GOGOGogo Inc.20190919A16.0418.632.514.4716.1514.17
GOLDBarrick Gold20190919A5.504.651.292.093.362.56
GOLFAcushnet Hol20190919A25.7712.297.776.994.525.30
GOODGladstone Co20190919A14.256.273.222.923.053.35
GOOGAlphabet Inc20190919A5.433.091.091.522.001.57
GOOGLAlphabet Inc20190919A5.613.211.721.881.501.33
GOOSCanada Goose20190919A11.157.742.823.134.924.61
GOROGold Resourc20190919A28.7626.6418.4019.838.246.81
GOSSGossamer Bio20190919A56.2326.438.4311.0418.0015.39
GOVTiShares U.S.20190919ETF3.832.642.152.180.490.46
GPAQGordon Point20190919A38.352015.4238.3938.391977.031977.03
GPCGenuine Part20190919A4.313.221.871.731.351.49
GPIGroup 1 Auto20190919A34.2420.1311.4813.028.657.11
GPKGraphic Pack20190919A7.265.943.273.782.662.16
GPLGreat Panthe20190919A18.1639.3531.1231.858.237.49
GPMTGranite Poin20190919A8.625.931.051.284.884.65
GPNGlobal Payme20190919A3.591.790.040.341.751.45
GPORGulfport Ene20190919A33.0328.921.794.0727.1324.86
GPREGreen Plains20190919A14.7716.530.27-0.8716.2817.41
GPRKGEOPARK LIMI20190919A24.0815.381.252.9214.1312.46
GPROGoPro, Inc.20190919A22.1222.058.198.0613.8613.99
GPSThe Gap, Inc20190919A6.165.472.963.392.512.07
GPXGP Strategie20190919A122.2556.9034.6639.0822.2417.83
GQREFlexShares G20190919ETF11.507.405.676.621.720.78
GRAW.R. Grace &20190919A6.993.090.761.422.331.67
GRAFGraf Industr20190919A45.1139.7139.7139.710.000.00
GRBKGreen Brick20190919A44.2215.8811.3910.574.495.31
GRCThe Gorman-R20190919A48.8417.817.9810.599.837.22
GREKGlobal X MSC20190919ETF12.5211.049.419.631.671.45
GRESIQ ARB Globa20190919ETF37.4824.3824.4024.40-0.01-0.01
GRIDFirst Trust20190919ETF44.5037.5923.0130.8914.586.69
GRIFGriffin Indu20190919A223.78147.00137.75139.919.267.09
GRINGrindrod Shi20190919A329.76285.84241.32246.3444.5239.50
GRMNGarmin Ltd20190919A3.826.49-3.17-0.339.656.81
GRNiPath Series20190919ETN67.65
GRNBVanEck Vecto20190919ETF17.9511.4811.4411.440.040.04
GRNQGreenpro Cap20190919A791.671573.428.0712.081565.351561.34
GROWUS Global In20190919A176.03169.5198.36122.8471.1546.67
GRPNGroupon, Inc20190919A34.5925.3713.2013.8312.1711.55
GRTSGritstone On20190919A130.6062.6724.2324.7238.4437.94
GRUAB Svensk Ek20190919ETN120.35296.41293.85292.722.563.70
GRUBGRUBHUB INC.20190919A12.1810.751.531.769.239.01
GSGoldman Sach20190919A3.664.361.742.322.622.04
GSATGlobalstar,20190919A136.89103.5978.5496.0825.057.51
GSBGlobalSCAPE,20190919A70.1335.6218.5719.8017.0615.82
GSBCGreat Southe20190919A44.1220.1211.7414.408.385.73
GSCGS Connect S20190919ETN79.01
GSEUGoldman Sach20190919ETF52.8936.7363.4836.73-26.750.00
GSEWGoldman Sach20190919ETF14.128.105.996.012.112.09
GSHDGoosehead In20190919A56.0321.838.2911.0613.5410.77
GSIEGoldman Sach20190919ETF21.0617.5217.6317.54-0.11-0.02
GSITGSI Technolo20190919A35.6525.5611.0111.3614.5514.20
GSJYGoldman Sach20190919ETF57.46
GSKYGreenSky, In20190919A35.9423.4322.0121.701.421.73
GSLGlobal Ship20190919A296.76165.70122.89127.1042.8138.60
GSLCGoldman Sach20190919ETF2.342.351.961.940.390.41
GSMFerroglobe P20190919A78.2370.1856.8857.6513.2912.52
GSPBarclays Ban20190919ETN23.949.610.280.619.339.00
GSSGolden Star20190919A34.4228.4813.1013.7215.3414.76
GSSCGS ActiveBet20190919ETF20.1516.2814.3214.631.961.65
GSSTGoldman Sach20190919ETF5.1915.7215.7215.720.000.00
GSUMGridsum Hold20190919A133.5662.9741.6641.6621.3121.31
GSVGold Standar20190919A15.9023.3417.9219.485.423.86
GSYInvesco Ultr20190919ETF1.981.381.361.360.020.02
GTGoodyear Tir20190919A7.859.801.161.448.648.37
GTEGran Tierra20190919A67.3954.1026.7129.6027.3924.51
GTESGates Indust20190919A16.4911.6412.4413.36-0.79-1.72
GTHXG1 Therapeut20190919A44.5539.0611.9713.7927.0925.28
GTIMGood Times R20190919A465.94231.66200.27204.9731.3926.69
GTIPGoldman Sach20190919ETF5.5114.7314.3014.720.430.01
GTLSChart Indust20190919A22.888.042.543.695.504.34
GTNGray Televis20190919A10.996.043.903.592.132.45
GTNAGray Televis20190919A1279.95534.79519.25532.2715.542.52
GTOInvesco Tota20190919ETF19.089.759.939.93-0.18-0.18
GTSTriple-S Man20190919A34.5514.675.665.509.009.17
GTTGTT Communic20190919A27.7925.600.412.2125.1923.39
GTXGarrett Moti20190919A34.3417.437.8211.219.626.23
GTYGetty Realty20190919A15.738.584.564.254.024.33
GTYHGTY Technolo20190919A125.7566.7335.0545.2131.6821.52
GUDBSage ESG Int20190919ETF12.9225.2019.1519.206.055.99
GULFWisdomTree20190919ETF143.33118.86119.53119.53-0.67-0.67
GUNRFlexShares G20190919ETF4.492.852.331.170.511.67
GUREGulf Resourc20190919A414.00141.7749.1950.8292.5890.95
GURUGlobal X Gur20190919ETF8.827.151.061.276.095.88
GUSHDirexion Dai20190919ETF24.7321.6411.5113.7410.147.90
GVGoldfield Co20190919A108.0445.3923.6425.8821.7519.51
GVAGranite Cons20190919A17.0010.34-2.56-0.3412.9010.69
GVALCambria Glob20190919ETF26.1412.0611.3911.400.670.66
GVIiShares Inte20190919ETF4.331.641.161.250.480.39
GVIPGoldman Sach20190919ETF14.01165.76164.68165.211.090.55
GVPGSE Systems,20190919A375.96218.49106.19131.44112.2987.04
GWBGreat Wester20190919A13.0426.532.059.2924.4817.25
GWGHGWG Holdings20190919A591.21258.52182.41201.2076.1157.32
GWREGUIDEWIRE SO20190919A9.124.24-3.950.548.193.70
GWRSGlobal Water20190919A44.2588.5486.0393.022.51-4.48
GWWW.W. Grainge20190919A11.395.592.492.433.103.16
GWXSPDR S&P Int20190919ETF12.775.335.205.320.130.00
GXCSPDR S&P Chi20190919ETF8.3011.4110.6210.870.790.54
GXFGlobal X FTS20190919ETF81.0292.6492.6492.640.000.00
GXGGlobal X MSC20190919ETF46.2143.7836.8836.646.897.14
GXGXGX Acquisito20190919A682.99138.38102.78102.7835.6035.60
GYLDArrow Dow Jo20190919ETF74.8534.0933.8033.720.290.38
GYROGyrodyne, LL20190919A2148.38
HHyatt Hotels20190919A5.752.920.620.742.302.18
HAHawaiian Hol20190919A12.476.542.162.744.383.79
HACKETFMG Prime20190919ETF15.7816.5812.3412.434.244.15
HAEHaemonetics20190919A12.107.181.351.945.835.24
HAFCHanmi Financ20190919A24.6025.3112.0212.5413.2912.77
HAILSPDR S&P Ken20190919ETF42.117.267.267.260.000.00
HAINHain Celesti20190919A7.295.66-0.82-0.136.485.80
HALHalliburton20190919A4.795.442.072.833.372.62
HALLHallmark Fin20190919A41.2527.269.3811.4317.8815.83
HALOHalozyme The20190919A11.199.300.140.289.169.02
HAPVanEck Vecto20190919ETF48.4821.3023.9523.98-2.65-2.68
HARPHarpoon Ther20190919A82.2378.5270.4073.438.125.09
HASHasbro, Inc.20190919A5.572.090.410.541.681.55
HASIHANNON ARMST20190919A11.237.270.992.626.284.65
HAUDiShares Curr20190919ETF123.0534.9934.9934.990.000.00
HAUZXtrackers In20190919ETF16.1414.9314.1514.770.780.16
HAWXiShares Curr20190919ETF32.6211.9518.6019.49-6.65-7.54
HAYNHaynes Inter20190919A43.4633.3027.5528.985.754.32
HBANHuntington B20190919A6.948.572.674.095.914.50
HBBHamilton Bea20190919A88.6252.8033.0234.3219.7918.48
HBCPHome Bancorp20190919A50.7632.6928.3430.414.352.28
HBIHanesbrands,20190919A7.126.661.632.215.034.45
HBIOHarvard Bios20190919A56.6941.7720.7221.9721.0619.81
HBMHudbay Miner20190919A26.6224.802.876.3621.9218.44
HBMDHoward Banco20190919A152.2870.4864.2365.316.255.18
HBNCHorizon Banc20190919A26.1115.346.107.989.247.36
HBPHuttig Build20190919A238.38404.17232.32220.90171.85183.27
HCAHCA Healthca20190919A4.793.861.892.141.961.73
HCAPHarvest Capi20190919A70.9248.9347.5248.141.410.79
HCATHealth Catal20190919A92.1361.7746.7134.3815.0627.38
HCCWarrior Met20190919A13.616.511.541.854.974.66
HCCHHL Acquisiti20190919A68.53
HCCIHeritage-Cry20190919A91.1242.9224.2624.1318.6718.79
HCFTHunt Compani20190919A60.8733.2423.5023.599.739.65
HCHCHC2 Holdings20190919A74.3244.4230.6032.5513.8211.87
HCIHCI Group, I20190919A41.7220.1511.6212.688.537.47
HCKTHackett Grou20190919A22.5925.677.177.5718.5018.10
HCRHi-Crush Inc20190919A49.3531.3026.5226.444.774.59
HCSGHealthcare S20190919A12.5317.842.882.5714.9615.28
HDHome Depot,20190919A1.761.250.710.610.530.63
HDEFXtrackers MS20190919ETF9.9310.5910.5110.510.080.08
HDGProShares He20190919ETF17.0617.7517.7517.750.000.00
HDGEAdvisorShare20190919ETF24.2116.8115.0615.071.751.74
HDMVFirst Trust20190919ETF11.628.578.898.34-0.310.23
HDSHD Supply Ho20190919A4.613.000.110.442.882.56
HDSNHudson Techn20190919A197.43138.34115.46117.8922.8820.45
HDViShares Core20190919ETF1.462.15-0.040.042.192.11
HEHawaiian Ele20190919A5.432.920.670.942.241.98
HEARTurtle Beach20190919A35.3222.335.518.3216.8214.01
HEBTHebron Techn20190919A121.5889.5359.0764.4630.4625.07
HECOStrategy Sha20190919ETF17.4620.9921.9720.61-0.980.38
HEDJWisdomTree E20190919ETF1.511.130.480.540.660.59
HEEMiShares Curr20190919ETF17.069.268.738.880.520.38
HEESH&E Equipmen20190919A21.7312.173.432.878.749.29
HEFAiShares Curr20190919ETF3.342.662.352.390.310.27
HEIHEICO Corpor20190919A8.884.331.281.873.062.46
HEIAHEICO CORP C20190919A12.165.300.120.655.184.65
HELEHelen Of Tro20190919A25.8015.208.088.167.117.04
HEPHolly Energy20190919A15.785.121.822.223.302.89
HEPAHepion Pharm20190919A191.33117.4789.2795.1728.2022.30
HERDPacer Cash C20190919ETF27.4215.5315.5315.530.000.00
HESHess Corpora20190919A5.352.901.971.960.930.95
HESMHess Midstre20190919A51.8325.2811.4613.7913.8211.49
HEWCiShares Curr20190919ETF28.3322.3216.8422.325.480.00
HEWGiShares Curr20190919ETF4.353.584.013.39-0.430.19
HEWIiShares Curr20190919ETF29.9730.8119.4419.3911.3611.42
HEWJiShares Curr20190919ETF3.213.132.312.410.830.73
HEWLiShares Curr20190919ETF34.033.193.193.190.000.00
HEWPiShares Curr20190919ETF96.2012.7610.6810.682.072.07
HEWUiShares Curr20190919ETF37.0926.0626.0626.060.000.00
HEWWiShares Curr20190919ETF20.4033.5129.1033.954.41-0.44
HEWYiShares Curr20190919ETF55.82
HEXOHEXO Corp.20190919A24.8120.359.099.8411.2110.45
HEZUiShares Curr20190919ETF3.273.012.522.420.480.58
HFBLHome Federal20190919A233.7989.75105.02105.02-15.27-15.27
HFCHOLLYFRONTIE20190919A5.514.050.010.424.043.63
HFFGHF Foods Gro20190919A177.4494.4979.5279.5314.9714.96
HFWAHeritage Fin20190919A17.579.391.962.397.437.00
HFXEIQ 50 Percen20190919ETF25.3265.5565.5565.550.000.00
HFXIIQ 50 Percen20190919ETF24.8617.5612.3513.745.213.81
HFXJIQ 50 Percen20190919ETF38.08
HGSHChina HGS Re20190919A735.57423.51423.51423.510.000.00
HGVHilton Grand20190919A5.534.100.240.023.854.08
HHCThe Howard H20190919A21.8213.073.916.059.157.02
HHHHWealthbridge20190919A2470.152445.222445.222445.220.000.00
HHSHarte-Hanks,20190919A146.7199.7554.1471.8145.6127.95
HHTHuitao Techn20190919A213.44203.8319.8741.91183.97161.92
HIHillenbrand,20190919A9.918.600.681.887.926.72
HIBBHibbett Spor20190919A18.3212.444.125.118.327.33
HIGThe Hartford20190919A2.843.582.772.710.810.87
HIHOHighway Hold20190919A482.59351.65351.65351.650.000.00
HIIHuntington I20190919A13.156.793.413.803.372.99
HILHill Interna20190919A88.7728.2837.1636.12-8.88-7.84
HIPSGraniteShare20190919ETF14.148.888.898.88-0.010.00
HIWHighwoods Pr20190919A6.783.671.121.372.552.30
HJLIHancock Jaff20190919A134.25162.11140.02140.0522.0922.06
HJPXiShares Curr20190919ETF34.1817.5217.5217.520.000.00
HLHecla Mining20190919A52.6848.0015.7916.8532.2131.15
HLALWahed FTSE U20190919ETF7.384.194.164.160.020.02
HLFHerbalife Nu20190919A10.916.612.344.184.272.43
HLIHoulihan Lok20190919A11.6715.583.9312.9911.652.60
HLIOHelios Techn20190919A68.9044.7927.6927.0517.1117.74
HLITHarmonic Inc20190919A16.6513.7611.4512.022.311.74
HLNEHamilton Lan20190919A21.218.853.354.975.594.32
HLTHilton World20190919A3.392.781.051.231.731.56
HLXHelix Energy20190919A14.9112.065.675.436.406.64
HMGHMG / Courtl20190919A566.83333.29309.31309.3123.9823.98
HMHCHoughton Mif20190919A25.3316.206.557.419.658.79
HMLPHOEGH LNG PA20190919A23.4315.278.518.896.766.38
HMNHorace Mann20190919A17.186.911.992.374.924.53
HMNFHMN Financia20190919A503.73262.22233.25234.6628.9627.55
HMOPHartford Mun20190919ETF27.3011.7610.709.701.062.06
HMSTHomeStreet,20190919A26.8816.085.264.2410.8211.84
HMSYHMS Holdings20190919A13.1615.354.114.2911.2411.06
HMTVHemisphere M20190919A54.2227.289.9610.7717.3216.51
HNDLStrategy Sha20190919ETF12.855.140.360.364.774.77
HNGRHanger Inc.20190919A28.8821.43-4.78-7.8926.2129.31
HNIHNI Corporat20190919A16.2349.44-9.59-7.1159.0256.54
HNNAHennessy Adv20190919A91.0240.9143.6543.73-2.75-2.82
HNRGHallador Ene20190919A67.0530.7025.0322.975.677.73
HOFTHooker Furni20190919A47.7846.3415.3817.2730.9629.08
HOGHarley-David20190919A5.327.13-0.86-1.138.008.27
HOLDAdvisorShare20190919ETF20.2333.9533.9533.950.000.00
HOLIHollsys Auto20190919A22.769.514.204.925.314.60
HOLXHologic Inc20190919A3.554.620.991.293.633.33
HOMBHome BancSha20190919A10.5815.021.902.6313.1212.39
HOMEAt Home Grou20190919A11.299.833.774.896.064.94
HOMZHoya Capital20190919ETF27.9615.0811.1610.453.924.63
HONHoneywell In20190919A2.502.091.111.210.980.88
HONEHarborOne Ba20190919A12.809.833.653.576.186.26
HOOKHOOKIPA Phar20190919A202.26100.8489.1689.1611.6811.68
HOPEHope Bancorp20190919A8.2814.610.620.8613.9913.76
HOTHHoth Therape20190919A520.14304.36274.31273.5030.0530.86
HOVHovnanian En20190919A67.8834.50-23.421.6557.9232.85
HPHelmerich &20190919A8.796.735.604.081.132.64
HPEHewlett Pack20190919A6.725.322.472.322.853.00
HPPHudson Pacif20190919A7.295.333.153.552.181.78
HPQHP Inc.20190919A5.294.801.602.153.212.65
HPRHighPoint Re20190919A65.3254.0522.9519.7131.1034.33
HQIHireQuest, I20190919A735.13456.25461.83463.53-5.58-7.29
HQYHealthEquity20190919A14.316.631.972.994.663.64
HRHealthcare R20190919A5.594.64-0.280.034.914.61
HRBH&R Block, I20190919A4.644.302.182.872.121.43
HRCHILL-ROM HOL20190919A8.783.554.093.41-0.540.14
HRIHerc Holding20190919A24.6711.532.103.339.438.20
HRLHormel Foods20190919A3.414.331.760.852.573.48
HROWHarrow Healt20190919A65.8150.6024.0825.2926.5225.31
HRTGHERITAGE INS20190919A29.9411.164.064.427.106.74
HRTXHeron Therap20190919A17.379.393.464.085.935.30
HRZNHorizon Tech20190919A23.0315.9512.4213.913.532.04
HSCHarsco Corpo20190919A14.547.88-0.320.218.197.67
HSCZiShares Curr20190919ETF18.2536.0533.1733.172.892.89
HSDTHelius Medic20190919A178.70144.9725.7926.01119.18118.96
HSICHenry Schein20190919A4.772.662.033.830.63-1.17
HSIIHeidrick & S20190919A36.1014.783.944.3510.8410.43
HSKAHeska Corp20190919A53.8837.4937.3339.870.16-2.38
HSONHudson Globa20190919A426.75111.9531.8146.2280.1465.73
HSPXGlobal X S&P20190919ETF7.364.194.314.19-0.120.01
HSRTHartford Sho20190919ETF22.0011.2611.2611.260.000.00
HSTHost Hotels20190919A5.934.391.231.593.162.79
HSTMHealthStream20190919A20.5810.032.973.667.036.38
HSYThe Hershey20190919A3.351.900.420.551.481.34
HTHersha Hospi20190919A12.4414.249.209.745.044.50
HTAHEALTHCARE T20190919A4.0711.540.29-0.5111.3112.11
HTBIHomeTrust Ba20190919A105.2453.6433.9241.1719.7312.47
HTBKHeritage Com20190919A15.4920.772.892.8717.8817.91
HTBXHeat Biologi20190919A368.28274.15194.03204.9580.1269.19
HTECROBO Global20190919ETF69.4567.6967.6967.690.000.00
HTGCHercules Cap20190919A8.657.692.982.954.714.74
HTGMHTG Molecula20190919A75.6465.2750.9451.4014.3213.87
HTHHILLTOP HOLD20190919A10.476.112.702.553.413.56
HTLDHeartland Ex20190919A12.8832.494.444.3428.0528.15
HTLFHeartland Fi20190919A34.0713.725.716.978.016.75
HTRBHartford Tot20190919ETF115.0957.6357.6357.630.000.00
HTUSHull Tactica20190919ETF18.4320.9920.9920.990.000.00
HTZHertz Global20190919A8.008.163.114.195.053.97
HUBBHubbell Inco20190919A24.338.122.553.965.564.16
HUBGHUB Group In20190919A18.3012.931.255.2712.6110.00
HUBSHUBSPOT, INC20190919A11.575.932.392.843.543.09
HUDHudson Ltd.20190919A48.5522.557.629.4414.9313.12
HUMHumana Inc.20190919A7.062.840.070.642.772.20
HUNHuntsman Cor20190919A5.727.671.872.765.804.91
HURCHurco Cos In20190919A69.4255.7525.7625.8129.9929.93
HURNHuron Consul20190919A37.0515.7311.3812.024.353.71
HUSAHouston Amer20190919A68.2058.9646.6145.8812.3613.08