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 Avg20190920A6.8113.934.005.479.938.45
ETF_AvgVW ETF Avg20190920ETF2.033.332.182.291.141.05
ETN_AvgVW ETN Avg20190920ETN12.388.634.615.004.013.62
AAgilent Tech20190920A3.975.69-1.594.097.281.60
AAAlcoa Corpor20190920A5.337.572.202.375.385.21
AAAUPerth Mint P20190920ETF6.666.756.126.440.630.31
AADRAdvisorShare20190920ETF57.9731.8631.8331.860.030.00
AALAmerican Air20190920A3.8815.362.652.6912.7112.67
AAMCAltisource A20190920A725.31507.26380.94358.91126.32148.35
AAMEAtlantic Ame20190920A879.42436.18379.85371.0956.3365.09
AANAaron's, Inc20190920A9.58102.595.405.5497.1997.05
AAOIApplied Opto20190920A22.1944.8636.0036.988.877.89
AAONAaon Inc20190920A33.86100.14-5.24-28.82105.38128.96
AAPADVANCE AUTO20190920A8.017.458.769.08-1.31-1.63
AAPLApple Inc.20190920A0.812.84-10.70-4.7613.547.60
AATAMERICAN ASS20190920A8.556.8711.0117.46-4.14-10.59
AAUAlmaden Mine20190920A51.9167.6631.7433.4435.9234.22
AAWWAtlas Air Wo20190920A23.6534.314.584.9029.7429.41
AAXJiShares MSCI20190920ETF1.651.32-0.29-0.101.611.43
AAXNAxon Enterpr20190920A16.6710.27-19.04-36.9229.3147.19
ABAllianceBern20190920A20.2812.238.789.103.443.13
ABBVABBVIE INC.20190920A1.983.616.123.72-2.52-0.12
ABCAmerisourceB20190920A7.096.438.638.16-2.20-1.73
ABCBAmeris Banco20190920A11.04123.94-67.3745.54191.3178.43
ABEOAbeona Thera20190920A44.7732.02-11.20-15.1643.2147.17
ABGAsbury Autom20190920A39.1113.491.542.6411.9510.86
ABIOARCA biophar20190920A199.1294.6768.9881.3625.6813.30
ABMABM Industri20190920A14.374.17-4.67-10.928.8415.09
ABMDAbiomed Inc20190920A16.2418.085.6413.7012.444.39
ABRArbor Realty20190920A7.835.941.932.294.003.64
ABTAbbott Labor20190920A2.522.19-0.301.782.480.41
ABTXAllegiance B20190920A29.44140.4810.2911.34130.20129.14
ABUSArbutus Biop20190920A123.60116.1472.5564.9943.5851.15
ACAssociated C20190920A104.5947.0936.2335.6210.8611.46
ACAArcosa, Inc.20190920A24.3913.54-6.12-1.5819.6715.12
ACADAcadia Pharm20190920A12.379.23-11.67-7.6820.9016.91
ACAMAcamar Partn20190920A228.72307.71204.05204.05103.65103.65
ACBAurora Canna20190920A19.9117.1011.5811.445.525.66
ACBIAtlantic Cap20190920A21.88211.6837.2743.56174.41168.12
ACCAmerican Cam20190920A5.381.960.811.011.150.96
ACCOAcco Brands20190920A11.9249.6419.3429.0830.2920.55
ACERAcer Therape20190920A118.66100.06-3.22-5.43103.28105.49
ACESALPS Clean E20190920ETF14.0262.357.137.5555.2254.80
ACGLArch Capital20190920A4.2010.85-2.16-0.8913.0011.74
ACHCAcadia Healt20190920A10.54135.79-3.75-15.35139.54151.14
ACHVAchieve Life20190920A178.60113.2566.0557.4547.2055.80
ACIAAcacia Commu20190920A8.0626.526.593.3219.9323.20
ACIOAptus Collar20190920ETF58.7729.7625.8029.853.96-0.09
ACIUAC Immune SA20190920A101.1888.7569.0172.7719.7515.98
ACIWACI Worldwid20190920A6.05251.1029.6441.92221.47209.24
ACLSAxcelis Tech20190920A19.42165.997.628.05158.37157.94
ACMAecom20190920A5.067.8410.966.08-3.121.76
ACMRACM Research20190920A64.7235.5722.8720.0412.7015.53
ACNAccenture PL20190920A4.365.68-9.91-9.9015.5915.58
ACNBACNB Corp20190920A167.1766.2933.6537.4632.6428.83
ACORAcorda Thera20190920A33.4758.88-1.25-0.3360.1759.21
ACREAres Commerc20190920A15.5410.6610.7912.44-0.13-1.79
ACRSAclaris Ther20190920A79.5960.3035.4941.1824.8119.12
ACRXAcelRx Pharm20190920A39.4760.9945.7247.4715.2713.52
ACSGXtrackers MS20190920ETF29.52
ACSIAmerican Cus20190920ETF8.9815.9014.8116.641.09-0.74
ACSTAcasti Pharm20190920A53.9945.4716.6220.4228.8425.04
ACTAdvisorShare20190920ETF21.1419.1818.0318.161.141.02
ACTGAcacia Resea20190920A100.32303.7733.1610.79270.61292.97
ACTTAct II Globa20190920A101.5248.8948.8948.890.000.00
ACUAcme United20190920A122.9670.4158.8574.3211.56-3.91
ACWFiShares Edge20190920ETF15.5714.9215.7015.99-0.78-1.07
ACWIiShares MSCI20190920ETF1.441.12-0.120.021.251.10
ACWViShares Edge20190920ETF7.364.043.573.890.470.15
ACWXiShares MSCI20190920ETF2.231.970.340.661.631.31
ACYAeroCentury20190920A501.88246.67125.08125.08121.59121.59
ADBEAdobe Inc.20190920A4.544.55-2.98-2.597.537.14
ADCAgree Realty20190920A9.6513.6535.8615.24-22.21-1.59
ADESAdvanced Emi20190920A28.3115.404.495.0210.9110.39
ADIAnalog Devic20190920A3.4212.788.5315.244.25-2.46
ADILAdial Pharma20190920A238.67203.97155.50140.5048.4763.47
ADMArcher Danie20190920A3.332.369.4910.61-7.13-8.25
ADMAADMA Biologi20190920A25.5624.7312.5713.7212.2311.02
ADMPAdamis Pharm20190920A66.4983.4068.8069.7314.6013.66
ADMSAdamas Pharm20190920A32.3543.7726.7534.2917.229.59
ADNTAdient plc O20190920A14.3519.1916.8517.632.331.61
ADPAutomatic Da20190920A3.7514.85-22.7814.6337.640.22
ADPTAdaptive Bio20190920A55.8326.148.9713.7117.1712.57
ADREInvesco BLDR20190920ETF34.1028.8024.8624.863.943.94
ADROAduro Biotec20190920A92.06319.56303.59305.9315.9713.62
ADSAlliance Dat20190920A11.778.038.308.34-0.27-0.31
ADSKAutodesk Inc20190920A5.3812.387.387.355.015.03
ADSWAdvanced Dis20190920A3.0743.021.001.0042.3842.38
ADTADT Inc.20190920A17.4111.909.326.352.575.55
ADTNAdtran Inc20190920A24.28147.575.106.34142.46141.23
ADUSAddus HomeCa20190920A27.0912.325.995.626.336.71
ADVMAdverum Biot20190920A29.8927.920.460.3027.4627.62
ADXSAdvaxis, Inc20190920A65.6268.4649.9251.7318.5416.73
AEAdams Resour20190920A154.7475.5964.3668.6811.236.92
AEEAmeren Corpo20190920A3.7210.4711.306.40-0.834.07
AEGNAegion Corp20190920A21.57287.8934.6340.58253.26247.31
AEHRAehr Test Sy20190920A222.41127.2295.5288.3431.7038.88
AEISAdvanced Ene20190920A23.71345.33-29.22-28.56374.54373.89
AELAmerican Equ20190920A17.1610.49-22.70-13.4833.1823.96
AEMAgnico Eagle20190920A4.813.570.981.242.592.33
AEMDAETHLON MEDI20190920A273.59245.5982.5797.24163.02148.35
AEOAmerican Eag20190920A6.5813.714.309.829.413.92
AEPAmerican Ele20190920A3.198.729.2312.52-0.51-3.80
AERAercap Holdi20190920A8.103.224.154.63-0.92-1.40
AERIAerie Pharma20190920A19.0321.6758.0660.97-36.39-39.30
AESAES Corporat20190920A6.345.67-16.33-6.1922.0011.85
AESEAllied Espor20190920A149.10114.8997.6491.8317.2523.06
AEYADDvantage T20190920A210.47191.53187.03166.584.5124.95
AEYEAudioEye, In20190920A421.06241.30102.15100.95139.14140.34
AEZSAeterna Zent20190920A133.27137.0632.6220.33104.44116.74
AFCAllied Capit20190920A77.5522.1522.4822.48-0.33-0.33
AFGAmerican Fin20190920A8.932.730.290.682.442.05
AFHAtlas Financ20190920A382.46235.13139.19117.1395.94118.00
AFIArmstrong Fl20190920A32.6721.0915.7317.825.363.27
AFIFAnfield Univ20190920ETF40.966.116.116.110.000.00
AFINAmerican Fin20190920A13.7271.5027.1229.4144.3742.09
AFKVanEck Vecto20190920ETF87.2053.1253.7153.54-0.59-0.42
AFLAflac Inc.20190920A2.7511.8412.3611.81-0.520.06
AFMDAffimed N.V.20190920A37.4555.6226.5959.0729.03-3.45
AFTYPacer CSOP F20190920ETF23.4635.6732.0233.943.661.73
AFYAAfya Limited20190920A60.1439.5525.7130.2013.849.35
AGFIRST MAJEST20190920A10.178.662.423.036.245.63
AGBAAGBA Acquisi20190920A60.53
AGCOAGCO Corpora20190920A7.032.603.743.75-1.14-1.14
AGEAgeX Therape20190920A141.81324.73218.56226.26106.1798.47
AGENAgenus Inc.20190920A35.1599.5965.4666.1634.1333.43
AGFSAgroFresh So20190920A109.8672.5792.6568.85-20.083.71
AGGiShares Core20190920ETF0.890.680.430.490.250.19
AGGPIQ Enhanced20190920ETF10.733.452.922.920.530.53
AGGYWisdomTree Y20190920ETF7.035.004.664.810.340.19
AGIAlamos Gold20190920A15.5812.213.885.098.317.11
AGIOAgios Pharma20190920A21.9649.045.425.7843.6243.26
AGLEAeglea BioTh20190920A67.53215.004.835.86210.17209.14
AGMFederal Agri20190920A50.1022.388.5912.1513.8010.23
AGMAFederal Agri20190920A417.39211.38208.16215.913.22-4.54
AGMHAGM Group Ho20190920A264.05166.69106.26125.8360.4340.86
AGNAllergan plc20190920A1.672.660.332.022.330.64
AGNCAGNC Investm20190920A6.216.813.493.043.323.77
AGNDWisdomTree T20190920ETF22.234.884.884.880.000.00
AGOAssured Guar20190920A5.783.960.540.493.423.47
AGRAvangrid, In20190920A6.663.040.180.552.862.48
AGROADECOAGRO S.20190920A21.5531.9613.8413.7818.1218.18
AGRXAgile Therap20190920A92.0292.8566.0165.9226.8426.93
AGSPlayAGS, Inc20190920A33.3125.9527.5438.19-1.59-12.23
AGTiShares MSCI20190920ETF52.2753.3627.7243.1625.6310.20
AGTCApplied Gene20190920A145.80172.31137.58138.5234.7333.79
AGXArgan, Inc20190920A26.6114.78-14.22-13.7329.0028.51
AGYSAgilysys, In20190920A21.92137.21-5.15-4.53142.36141.74
AGZiShares Agen20190920ETF4.002.212.302.30-0.09-0.09
AGZDWisdomTree T20190920ETF30.3720.6719.5319.531.141.14
AHCA.H. Belo Co20190920A86.9243.6538.3640.875.292.78
AHHArmada Hoffl20190920A11.31166.7414.52168.65152.21-1.91
AHPIAllied Healt20190920A678.27351.01351.01351.010.000.00
AHTAshford Hosp20190920A35.7994.9273.1074.8721.8220.05
AIArlington As20190920A19.5132.6032.8133.49-0.21-0.89
AIAiShares Asia20190920ETF22.7910.938.519.132.421.80
AIEQAI Powered E20190920ETF34.9923.1621.0222.762.140.40
AIGAmerican Int20190920A3.2111.64-9.07-9.2820.7220.92
AIHSSenmiao Tech20190920A336.91325.36190.89238.80134.4786.56
AIIQAI Powered I20190920ETF29.609.319.319.310.000.00
AIMAIM ImmunoTe20190920A79.83161.54138.07143.3523.4818.19
AIMCAltra Indust20190920A20.72276.2238.5515.76237.67260.46
AIMTAimmune Ther20190920A14.5820.11-7.21-6.9027.3227.01
AINAlbany Inter20190920A21.3817.7916.9617.700.830.09
AINCAshford Inc.20190920A201.17117.9850.5468.9267.4449.06
AINVApollo Inves20190920A10.0310.815.256.585.564.23
AIQGlobal X Fut20190920ETF51.7125.7924.3023.931.491.85
AIRAAR Corp.20190920A20.486.1429.2321.98-23.09-15.84
AIRGAirgain, Inc20190920A95.19373.29-18.37-17.83391.66391.12
AIRIAir Industri20190920A269.36287.37266.77267.9520.6019.42
AIRRFirst Trust20190920ETF22.6311.973.858.748.123.24
AIRTAir T Inc20190920A680.47288.12278.54266.349.5821.78
AITApplied Indu20190920A16.43137.7970.53100.1667.2637.62
AIVApartment In20190920A4.516.38-27.01-8.1233.3914.49
AIZAssurant, In20190920A6.484.040.476.683.57-2.64
AJGArthur J. Ga20190920A6.3910.60-5.76-4.5016.3515.09
AJRDAerojet Rock20190920A10.304.3610.7210.84-6.36-6.48
AJXGreat Ajax C20190920A19.3213.88-5.91-5.4219.7919.30
AKAMAkamai Techn20190920A4.8115.5618.075.72-2.519.85
AKBAAkebia Thera20190920A40.61159.06-6.89150.11165.958.95
AKCAAkcea Therap20190920A51.82338.97-2.050.27341.02338.70
AKERAkers Biosci20190920A210.34151.48133.28124.7818.2026.70
AKGAsanko Gold20190920A45.0459.3035.2633.8324.0425.48
AKRAcadia Realt20190920A9.359.2410.0210.36-0.78-1.13
AKROAkero Therap20190920A275.16148.81108.55116.8540.2731.97
AKRXAkorn, Inc.20190920A28.8721.091.762.3919.3318.69
AKTSAKOUSTIS TEC20190920A31.8716.911.176.0215.7410.89
ALAir Lease Co20190920A10.475.652.234.193.411.46
ALACAlberton Acq20190920A78.43
ALBAlbemarle Co20190920A6.475.860.704.465.161.40
ALBOAlbireo Phar20190920A128.4360.9631.9934.1828.9826.78
ALCAlcon Inc. O20190920A6.074.263.193.041.071.22
ALCOAlico Inc20190920A133.10245.2058.1258.88187.07186.32
ALDXAldeyra Ther20190920A45.19129.5423.9654.92105.5874.62
ALEALLETE, Inc.20190920A18.054.620.951.533.673.09
ALECAlector, Inc20190920A43.4330.4510.0210.3020.4420.15
ALEXAlexander &20190920A16.487.94-20.93-20.7828.8628.72
ALFAAlphaClone A20190920ETF26.85385.742.53385.74383.210.00
ALGAlamo Group,20190920A60.6525.219.0911.5416.1213.67
ALGNAlign Techno20190920A9.958.043.184.014.864.03
ALGRAllegro Merg20190920A31.6522.8013.9319.748.873.07
ALGTAllegiant Tr20190920A28.2813.345.866.197.487.15
ALIMAlimera Scie20190920A223.04137.1264.6665.1272.4672.00
ALJJALJ Regional20190920A445.10220.68166.55216.5054.134.18
ALKAlaska Air G20190920A7.6933.1510.3810.6822.7722.47
ALKSAlkermes Inc20190920A12.9422.58-0.46-0.0623.0822.65
ALLThe Allstate20190920A3.924.01-4.01-5.558.019.56
ALLEAllegion Pub20190920A8.723.751.111.572.642.18
ALLKAllakos Inc.20190920A49.9853.34-14.5326.3467.8727.01
ALLOAllogene The20190920A34.30139.206.234.96132.97134.25
ALLTAllot Ltd. O20190920A48.0726.5815.7018.0110.888.57
ALLYAlly Financi20190920A3.082.590.600.471.992.12
ALNAAllena Pharm20190920A156.2651.2341.0340.5310.2110.71
ALNYAlnylam Phar20190920A15.987.82-3.22-2.1911.0310.01
ALOAlio Gold In20190920A132.10134.02113.98118.1420.0415.87
ALOTAstroNova, I20190920A91.2050.4632.3340.5018.139.96
ALPNAlpine Immun20190920A424.73271.44238.04235.6933.4035.75
ALRMAlarm.com Ho20190920A22.36182.42-82.41-83.01264.83265.43
ALRNAileron Ther20190920A161.99404.24319.40325.2184.8579.03
ALRSAlerus Finan20190920A72.7339.0344.9344.93-5.90-5.90
ALSKAlaska Commu20190920A66.1961.5149.0732.5712.4528.94
ALSNALLISON TRAN20190920A6.883.89-0.172.564.061.33
ALTAltimmune, I20190920A140.40114.04100.6398.7613.4115.27
ALTMAltus Midstr20190920A52.67196.21181.03182.7415.2013.48
ALTRAltair Engin20190920A24.3447.84-3.58-7.3151.4155.15
ALTSProShares Mo20190920ETF43.19
ALTYGlobal X Sup20190920ETF32.9918.5314.4415.424.093.12
ALVAutoliv, Inc20190920A7.093.431.071.502.361.93
ALXNAlexion Phar20190920A8.0925.18-18.843.3144.0221.86
ALYAAlithya Grou20190920A215.3498.2385.8289.4612.408.77
AMAntero Midst20190920A13.7712.664.414.988.267.65
AMAGAMAG Pharmac20190920A23.3727.9614.9619.9713.007.99
AMALAmalgamated20190920A49.17145.716.319.22139.40136.48
AMATApplied Mate20190920A2.3813.85-1.2711.8815.131.99
AMBAAmbarella, I20190920A11.2130.452.5528.0027.902.45
AMBCAmbac Financ20190920A17.91349.85-20.93-23.18370.78373.03
AMCAMC ENTERTAI20190920A11.046.884.114.632.772.24
AMCAiShares Russ20190920ETF16.685.305.305.300.000.00
AMCIAMCI Acquisi20190920A38.9346.5246.5246.520.000.00
AMCRAmcor plc Or20190920A11.5526.7513.9614.0512.8012.72
AMCXAMC Networks20190920A11.6659.527.9615.6451.5643.87
AMDAdvanced Mic20190920A3.345.015.403.98-0.381.04
AMEAmetek, Inc.20190920A5.616.08-11.23-9.7317.3015.81
AMEDAmedisys Inc20190920A19.918.784.465.074.323.71
AMEHApollo Medic20190920A83.9660.7023.0024.8737.7035.84
AMGAffiliated M20190920A10.816.6314.5410.67-7.91-4.04
AMGNAmgen Inc20190920A4.384.47-0.9017.595.37-13.12
AMHAMERICAN HOM20190920A4.453.567.775.94-4.21-2.38
AMJJP Morgan Al20190920ETN4.443.891.662.902.230.99
AMKAssetMark Fi20190920A67.5023.7817.5118.276.275.51
AMKRAmkor Techno20190920A12.52143.89-18.44-14.00162.33157.89
AMLPAlerian MLP20190920ETF10.548.544.315.364.233.18
AMNAMN Healthca20190920A17.6227.2038.2438.99-11.04-11.78
AMNBAmerican Nat20190920A115.52405.84-2.68-1.83408.52407.67
AMOMQraft AI-Enh20190920ETF45.5719.8757.8019.87-37.930.00
AMOTAllied Motio20190920A132.4166.5544.1849.1722.3717.38
AMPAmeriprise F20190920A7.506.84-4.32-4.3711.1611.22
AMPEAmpio Pharma20190920A79.1083.4455.9154.8627.5328.58
AMPHAmphastar Ph20190920A16.70115.6213.6413.09101.98102.54
AMPYAmplify Ener20190920A41.8127.7136.9437.91-9.23-10.20
AMRBAmerican Riv20190920A225.61196.80191.82191.824.984.98
AMRCAmeresco, In20190920A19.5553.4862.4663.15-8.98-9.68
AMRHAmeri Holdin20190920A67.4789.0389.1383.56-0.105.57
AMRKA-Mark Preci20190920A443.14198.48130.60152.4667.8946.03
AMRSAmyris Inc.20190920A39.1153.158.2611.0144.8942.14
AMRXAmneal Pharm20190920A32.9224.5620.3821.234.183.32
AMSAmerican Sha20190920A498.41133.61127.19130.666.422.96
AMSCAmerican Sup20190920A41.0933.22-18.72-10.2251.9443.44
AMSWAAmerican Sof20190920A24.4997.7830.0331.5767.7566.21
AMTAmerican Tow20190920A5.0920.3313.597.106.7413.23
AMTBAmerant Banc20190920A54.6725.1117.9218.447.196.67
AMTBBAmerant Banc20190920A207.69100.4894.9594.955.535.53
AMTDTD Ameritrad20190920A3.484.231.681.922.552.31
AMTXAemetis, Inc20190920A332.55227.27193.43221.9433.845.33
AMUETRACS Aleri20190920ETN13.0912.4312.0813.100.36-0.66
AMUBETRACS Aleri20190920ETN52.87
AMWDAmerican Woo20190920A25.9210.904.764.936.145.97
AMZAInfraCap MLP20190920ETF19.8914.919.869.785.055.13
AMZNAmazon.Com I20190920A3.058.143.143.384.994.76
ANAutoNation,20190920A9.506.2710.5013.08-4.23-6.81
ANABAnaptysBio,20190920A41.0219.7082.649.76-62.949.93
ANATAmerican Nat20190920A85.7156.6141.3448.3215.278.29
ANDAAndina Acqui20190920A50.28
ANDEAndersons In20190920A20.09226.06-21.30-21.39247.53247.46
ANETArista Netwo20190920A9.3515.583.944.9911.6410.59
ANFAbercrombie20190920A9.647.466.776.580.680.88
ANGIANGI Homeser20190920A15.5612.881.741.7211.1411.17
ANGLVanEck Vecto20190920ETF9.636.245.035.211.211.03
ANGOAngioDynamic20190920A19.54229.6337.3037.73192.33191.90
ANHAnworth Mort20190920A30.6236.3620.7121.4215.7215.01
ANIKAnika Therap20190920A45.0652.2538.5823.4513.6728.80
ANIPANI Pharmace20190920A56.2827.0013.2917.6513.719.35
ANIXAnixa Biosci20190920A81.4649.8437.5334.9012.3014.94
ANSSAnsys Inc20190920A10.124.822.092.212.732.60
ANTMANTHEM, INC.20190920A5.9514.014.476.919.557.10
ANYSphere 3D Co20190920A309.42118.06106.76116.2011.301.87
AOAiShares Core20190920ETF7.003.542.712.110.831.43
AOBCAmerican Out20190920A20.2880.4259.8015.9920.6364.44
AOKiShares Core20190920ETF13.256.886.296.580.590.30
AOMiShares Core20190920ETF13.707.757.637.320.120.43
AONAon plc Clas20190920A6.1210.5216.4018.46-5.88-7.94
AORiShares Core20190920ETF9.545.145.475.79-0.33-0.65
AOSA.O. Smith C20190920A5.633.141.30-8.541.8411.69
AOSLAlpha and Om20190920A53.51345.800.93-6.23344.87352.03
APAmpco-Pittsb20190920A171.19111.1795.7295.7315.4515.45
APAApache Corpo20190920A5.014.91-1.60-1.536.516.44
APAMARTISAN PART20190920A15.0020.71-17.518.6738.2212.04
APDAir Products20190920A6.9030.3029.6429.240.671.06
APDNApplied DNA20190920A71.4397.5370.6662.6926.8734.83
APEIAmerican Pub20190920A37.48289.9723.9123.96266.06266.02
APENApollo Endos20190920A572.34360.19307.89323.3052.3036.89
APEXApex Global20190920A435.00329.41176.92176.92152.49152.49
APHAmphenol Cor20190920A5.474.91-6.35-6.1611.2611.06
APHAAphria Inc.20190920A16.5816.036.557.289.488.75
APLEApple Hospit20190920A6.207.96-3.74-3.7111.7011.67
APLSApellis Phar20190920A28.9587.2245.22-4.9942.0092.21
APLTApplied Ther20190920A501.13327.83308.18203.8719.65123.96
APMAptorum Grou20190920A539.23329.94298.74298.7431.1931.19
APOApollo Globa20190920A6.924.911.491.243.423.67
APOGApogee Enter20190920A21.8090.1727.9732.0562.2058.12
APPFAppFolio, In20190920A46.4623.9912.9512.2911.0411.69
APPNAppian Corpo20190920A22.8424.705.596.6319.1118.07
APPSDigital Turb20190920A16.4023.943.414.0620.5319.89
APRNBlue Apron H20190920A53.4353.9131.5831.1022.3322.81
APTAlpha Pro Te20190920A122.62189.05172.20176.3316.8512.71
APTOAptose Biosc20190920A55.8190.0247.3556.1642.6733.86
APTSPreferred Ap20190920A15.4917.6520.5526.78-2.90-9.14
APTVAptiv PLC20190920A7.6412.32-5.58-5.3917.9117.71
APTXAptinyx Inc.20190920A144.6479.6928.5026.0951.2053.60
APVOAptevo Thera20190920A85.8952.5554.9655.39-2.41-2.84
APWCAsia Pacific20190920A434.78309.87309.87309.870.000.00
APYApergy Corpo20190920A28.9217.1310.1410.156.996.98
APYXApyx Medical20190920A77.0190.64-121.50-123.52212.14214.16
AQBAquaBounty T20190920A99.80111.0049.8147.6361.1963.37
AQMSAqua Metals,20190920A102.5863.6630.4331.8133.2331.85
AQNAlgonquin Po20190920A7.536.971.652.495.334.48
AQSTAquestive Th20190920A174.5292.5873.4167.0219.1725.57
AQUAEvoqua Water20190920A13.544.672.902.631.772.04
ARANTERO RESOU20190920A27.1022.416.868.3315.5614.08
ARAAmerican Ren20190920A51.1357.4043.7143.6413.6913.76
ARAVAravive, Inc20190920A166.20109.8461.9064.8047.9445.04
ARAYAccuray Inco20190920A39.82307.00154.54213.98152.4693.20
ARCARC Document20190920A112.0447.8734.8342.3213.045.55
ARCBArcBest Corp20190920A28.2955.649.097.0246.5548.62
ARCCAres Capital20190920A5.384.37-0.01-0.144.374.50
ARCEArco Platfor20190920A100.5742.0729.0829.8813.0712.19
ARCHArch Coal, I20190920A39.6155.6516.7918.3138.8737.34
ARCMArrow Reserv20190920ETF14.6313.9813.9813.980.000.00
ARCOARCOS DORADO20190920A28.2420.3911.389.219.1011.28
ARCTArcturus The20190920A101.8357.235.4612.9351.7744.29
ARDArdagh Group20190920A36.2628.949.9311.9619.0116.99
ARDSAridis Pharm20190920A184.44295.69268.76262.9826.9332.71
ARDXArdelyx, Inc20190920A38.88106.2525.6923.6080.5682.65
AREAlexandria R20190920A6.339.703.984.065.725.63
ARECAMERICAN RES20190920A345.28494.00513.40513.31-19.40-19.31
ARESAres Managem20190920A9.0317.146.917.0610.2310.08
ARGOArgo Group I20190920A32.4916.8813.3822.263.50-5.38
ARGTGlobal X MSC20190920ETF24.1124.7817.1917.787.597.00
ARIAPOLLO COMME20190920A5.568.4721.6525.52-13.18-17.04
ARKFARK Fintech20190920ETF53.4721.9015.8022.556.11-0.65
ARKGARK Genomic20190920ETF15.4110.116.116.994.003.12
ARKKARK Innovati20190920ETF11.4811.758.909.032.842.71
ARKQARK Autonomo20190920ETF17.578.117.037.341.080.77
ARKRArk Restaura20190920A235.61136.71124.44124.7012.2712.01
ARKWARK Next Gen20190920ETF11.395.583.723.301.872.29
ARLAmerican Rea20190920A512.55242.57140.45166.14102.1176.43
ARLOArlo Technol20190920A28.5450.6126.5628.0124.0622.60
ARLPAlliance Res20190920A22.8416.127.7710.318.355.81
ARMKARAMARK20190920A4.643.251.471.211.782.04
ARMPArmata Pharm20190920A276.7889.04107.7688.86-18.720.18
ARNAArena Pharma20190920A19.5035.85-7.24-0.6343.0936.48
ARNCArconic Corp20190920A6.558.28-4.56-12.4212.8420.71
AROCArchrock Inc20190920A11.039.466.456.943.012.52
AROWArrow Financ20190920A109.99746.0094.18155.66651.82590.35
ARPOAerpio Pharm20190920A284.98355.30343.30343.3012.0012.00
ARRARMOUR Resid20190920A6.5431.67-2.4928.9334.162.83
ARTLArtelo Biosc20190920A579.53263.96264.38264.38-0.41-0.41
ARTNAArtesian Res20190920A105.2848.3742.6842.625.695.75
ARTWArts-Way Man20190920A348.44228.82210.85210.8517.9717.97
ARVNArvinas, Inc20190920A81.50396.8420.7351.11376.10345.73
ARWArrow Electr20190920A7.966.3610.726.55-4.36-0.19
ARWRArrowhead Re20190920A14.4917.23-5.72-5.2622.9522.49
ARYAARYA Science20190920A72.5244.1144.1144.110.000.00
ASBAssociated B20190920A5.304.6214.8715.52-10.25-10.90
ASCARDMORE SHIP20190920A39.6246.6645.9147.400.75-0.74
ASEAGlobal X FTS20190920ETF166.88123.81123.81123.810.000.00
ASETFlexShares R20190920ETF75.3557.8957.8957.890.000.00
ASFIAsta Funding20190920A201.95146.16135.28141.3910.894.78
ASGNASGN Incorpo20190920A16.6733.0027.9528.155.064.85
ASHAshland Glob20190920A7.435.981.122.364.863.62
ASHRXtrackers Ha20190920ETF3.603.020.851.252.171.76
ASHSXtrackers Ha20190920ETF12.1210.238.158.042.082.19
ASHXXtrackers MS20190920ETF93.33174.76174.76174.760.000.00
ASIXAdvanSix Inc20190920A32.7418.3229.7216.66-11.401.65
ASMAvino Silver20190920A39.3355.9747.5649.398.416.59
ASMBAssembly Bio20190920A50.8841.989.2811.3132.7030.67
ASNAAscena Retai20190920A37.1051.08-13.5114.8064.6036.28
ASPNAspen Aeroge20190920A197.5375.8248.4459.6927.3816.13
ASPSAltisource P20190920A51.38119.58-30.34-28.16149.93147.74
ASPUASPEN GROUP,20190920A126.3962.4248.2146.8214.2115.61
ASRTAssertio The20190920A76.7662.7530.3432.3632.4130.40
ASRVAmeriServ Fi20190920A96.6579.3475.0875.694.263.65
ASTCAstrotech Co20190920A182.88138.9695.86108.1343.1130.84
ASTEAstec Indust20190920A47.67262.838.5544.41254.28218.42
ASURAsure Softwa20190920A53.6340.719.68-1.1131.0341.82
ASYSAmtech Syste20190920A159.92150.15188.18184.47-38.03-34.32
ATAtlantic Pow20190920A42.2826.73-48.06-47.5774.8074.30
ATECAlphatec Hol20190920A37.99236.6222.1021.39214.57215.24
ATENA10 NETWORKS20190920A15.2525.424.820.0620.6025.36
ATESTCTest Symbol20190920A28.0915.9715.7015.780.270.19
ATESTGTEST SYMBOL20190920A27.1113.2513.2313.210.020.04
ATEXAnterix Inc.20190920A59.0631.6816.3416.5515.3415.13
ATGEAdtalem Glob20190920A11.7135.4431.4133.474.031.98
ATHAthene Holdi20190920A6.703.383.383.560.00-0.18
ATHXAthersys, In20190920A77.2593.37-72.3180.09165.6813.30
ATIAllegheny Te20190920A9.068.9612.2012.28-3.23-3.31
ATIFATIF Holding20190920A193.00259.68174.80209.0284.8850.66
ATKRAtkore Inter20190920A18.418.2318.08-3.77-9.8512.00
ATLCAtlanticus H20190920A167.56147.0256.2181.2690.8065.75
ATLOAMES Nationa20190920A173.13162.97137.56144.6525.4118.33
ATMPiPath Select20190920ETF11.2711.9211.0711.070.860.85
ATNIATN Internat20190920A87.18314.2448.2149.46266.03264.78
ATNMActinium Pha20190920A208.15196.05153.06152.9342.9943.12
ATNXAthenex, Inc20190920A27.2984.87-32.63-1.00117.5085.86
ATOAtmos Energy20190920A5.488.4718.1316.93-9.67-8.46
ATOMAtomera Inco20190920A319.38203.73126.49136.9977.2466.74
ATOSAtossa Thera20190920A99.9796.4975.6481.0320.8515.46
ATRAptarGroup,20190920A12.3011.760.059.4711.702.29
ATRAAtara Biothe20190920A27.2476.286.577.3569.7168.95
ATRCAtriCure, In20190920A19.4470.0024.1632.0745.8437.93
ATROAstronics Co20190920A29.8459.17-17.92-18.2677.0977.43
ATRSAntares Phar20190920A28.22132.00-7.96-19.76139.96151.76
ATSGAir Transpor20190920A19.15346.4736.7235.20309.74311.27
ATTOAtento S.A.20190920A51.7944.4623.6822.8920.7821.58
ATUSAltice USA,20190920A3.542.680.931.401.751.24
ATVIActivision B20190920A2.5010.39-11.72-9.0522.1119.44
ATXIAvenue Thera20190920A120.4759.9061.1761.56-1.27-1.67
AUBAtlantic Uni20190920A15.5780.4826.3227.5154.9453.73
AUBNAuburn Natio20190920A276.88219.71191.86160.8527.8558.87
AUDCAudioCodes L20190920A32.5121.056.4611.0814.599.96
AUGAuryn Resour20190920A155.3792.0874.0374.8718.0617.21
AUMNGolden Miner20190920A82.33113.58103.06104.2910.529.29
AUPHAurinia Phar20190920A24.3618.7713.5011.105.277.66
AUSFGlobal X Ada20190920ETF26.7619.9419.9419.940.000.00
AUTOAutoWeb, Inc20190920A674.21300.57218.36222.0182.2178.56
AUYYamana Gold,20190920A29.0623.5110.2111.5213.3011.99
AVAAvista Corpo20190920A8.355.8721.7812.57-15.91-6.70
AVAVAeroVironmen20190920A23.1932.26-8.62-31.2440.8963.50
AVBAvalonBay Co20190920A7.882.21-9.62-9.2411.8311.45
AVCOAvalon Globo20190920A82.28263.4157.4482.46205.97180.95
AVDAmerican Van20190920A36.2717.69-1.79-4.5619.4822.26
AVEMAvantis Emer20190920ETF23.0797.5892.5492.545.045.04
AVEOAVEO Pharmac20190920A68.8668.2847.4549.4920.8318.79
AVGOBroadcom Inc20190920A5.2727.08-1.99-7.1929.0734.27
AVGRAvinger, Inc20190920A101.7297.0081.7282.0315.2714.97
AVIDAvid Technol20190920A28.35139.769.9130.39129.85109.37
AVLRAvalara, Inc20190920A13.8510.871.882.508.998.37
AVNSAvanos Medic20190920A28.3811.987.056.374.935.61
AVNWAviat Networ20190920A99.91102.2883.5278.8818.7623.39
AVROAVROBIO, Inc20190920A72.2756.6412.0213.0644.6243.57
AVTAvnet, Inc.20190920A7.04118.0227.3728.1990.6789.93
AVTRAvantor, Inc20190920A11.718.571.931.736.636.85
AVXLAnavex Life20190920A68.97111.8940.9639.0870.9372.81
AVYAvery Dennis20190920A9.875.798.369.05-2.57-3.26
AVYAAvaya Holdin20190920A15.3299.0812.0412.6387.1786.52
AWIArmstrong Wo20190920A11.557.474.585.142.892.33
AWKAmerican Wat20190920A5.288.14-12.26-10.9320.4019.07
AWRAmerican Sta20190920A10.4412.444.79-1.197.6513.64
AWREAware Inc20190920A133.8093.2664.4265.6028.8327.66
AWTMAware Ultra-20190920ETF7.687.947.947.940.000.00
AWXAvalon Holdi20190920A130.9889.8653.9156.0435.9533.82
AXAxos Financi20190920A15.7858.4154.8655.533.552.88
AXASAbraxas Petr20190920A47.1357.0651.7754.225.292.84
AXDXAccelerate D20190920A52.53172.25160.73161.3511.5310.90
AXEAnixter Inte20190920A24.3018.5445.9746.22-27.43-27.68
AXGNAxogen, Inc.20190920A34.25135.01-15.91-1.65150.91136.66
AXGTAxovant Gene20190920A108.4668.3831.6932.1136.6936.27
AXJLWisdomTree A20190920ETF28.2830.5330.5330.530.000.00
AXLAmerican Axl20190920A12.9411.1720.9821.00-9.81-9.83
AXLAAxcella Heal20190920A1430.08969.91894.54894.5475.3775.37
AXNXAxonics Modu20190920A67.4092.59-9.1716.00101.7576.58
AXPAmerican Exp20190920A2.751.1921.3117.31-20.13-16.12
AXRAMREP Corpor20190920A723.19412.06370.59373.1641.4838.91
AXSAxis Capital20190920A6.223.691.86-0.501.824.19
AXSMAxsome Thera20190920A24.9059.3018.8718.9740.4340.32
AXTAAxalta Coati20190920A4.492.960.801.072.161.89
AXTIAXT Inc20190920A49.72245.03-60.95-49.40305.98294.43
AXUAlexco Resou20190920A50.3046.0624.7928.0121.2818.05
AYAtlantica Yi20190920A16.8214.173.359.9010.824.27
AYIAcuity Brand20190920A18.4913.818.519.415.304.41
AYTUAytu BioScie20190920A236.80115.6387.9586.7327.6728.90
AYXAlteryx, Inc20190920A10.797.081.732.335.354.75
AZOAutoZone, In20190920A13.876.853.293.503.433.21
AZPNAspen Techno20190920A14.816.45-1.49-0.547.956.99
AZREAzure Power20190920A52.3435.8534.5535.061.300.79
AZRXAzurRx BioPh20190920A151.91126.27107.9896.2418.2930.03
AZZAZZ Inc.20190920A37.32555.3034.7764.47520.52490.83
BBarnes Group20190920A16.586.78-16.51-10.5023.2917.28
BABoeing Compa20190920A3.875.89-0.64-0.376.536.26
BABInvesco Taxa20190920ETF9.444.804.712.630.092.17
BACBank of Amer20190920A3.354.790.694.014.110.78
BAHBooz Allen H20190920A6.752.48-0.400.332.882.15
BALiPath Series20190920ETN30.6714.2210.7211.573.512.65
BAMBrookfield A20190920A2.632.671.401.631.271.04
BANCBanc of Cali20190920A17.8110.806.527.674.283.13
BANDBandwidth In20190920A51.6120.008.7411.2911.258.71
BANFBancfirst Co20190920A43.3617.387.769.569.627.82
BANRBanner Corp.20190920A19.02211.7683.3884.93128.38126.83
BANXStoneCastle20190920A55.1547.4735.9335.9011.5411.56
BAPCredicorp LT20190920A20.956.082.883.583.192.50
BAPRInnovator S&20190920ETF37.2924.8422.5024.842.330.00
BASIBioanalytica20190920A106.2085.7948.2645.5437.5340.25
BATRALiberty Medi20190920A32.1232.7826.0325.426.757.36
BATRKLiberty Medi20190920A24.59312.6382.6982.82229.94229.81
BATTAmplify Adva20190920ETF32.2232.8221.0725.5711.757.25
BAUGInnovator S&20190920ETF37.6012.09-1.017.4713.114.62
BAXBaxter Inter20190920A3.511.770.133.411.65-1.64
BBBlackBerry L20190920A13.249.915.996.483.903.40
BBAXJPMorgan Bet20190920ETF17.8312.6510.0610.982.601.67
BBBYBed Bath & B20190920A10.5513.77-0.873.9414.659.84
BBCVirtus LifeS20190920ETF37.1615.8810.3315.885.550.00
BBCAJPMorgan Bet20190920ETF5.663.853.143.070.710.79
BBCPConcrete Pum20190920A113.63182.4739.85141.54142.6240.94
BBDCBarings BDC,20190920A13.236.924.294.442.622.48
BBEUJPMorgan Bet20190920ETF4.953.491.972.261.521.22
BBGIBeasley Broa20190920A112.27111.0398.2099.6012.8311.43
BBHVanEck Vecto20190920ETF7.675.371.923.063.452.31
BBIBrickell Bio20190920A281.94159.6294.22100.8465.4058.77
BBIOBridgeBio Ph20190920A67.1019.9416.7218.963.230.99
BBJPJPMorgan Bet20190920ETF4.733.732.142.241.591.49
BBPVirtus LifeS20190920ETF22.937.058.306.79-1.250.26
BBQBBQ Holdings20190920A497.6452.9869.2660.32-16.29-7.34
BBREJPMorgan Bet20190920ETF9.816.334.144.412.191.92
BBSAJPMorgan Bet20190920ETF8.417.787.787.780.000.00
BBSIBarrett Busi20190920A79.9128.8422.2823.216.565.63
BBUBrookfield B20190920A35.4626.0418.7420.627.315.42
BBUSJPMorgan Bet20190920ETF7.3741.1741.0441.040.130.13
BBWBuild-A-Bear20190920A64.9041.35-15.39-5.6156.7547.30
BBXBBX Capital20190920A38.2021.3459.5460.23-38.20-38.88
BBYBest Buy Com20190920A5.442.613.27-3.59-0.666.20
BCBrunswick Co20190920A8.818.198.325.00-0.143.19
BCBPBCB Bancorp20190920A65.3155.63104.0018.00-48.3637.63
BCCBoise Cascad20190920A21.247.86-66.17-65.9074.0273.76
BCDAberdeen Sta20190920ETF21.5120.8624.7520.86-3.900.00
BCDABioCardia, I20190920A464.37294.64280.34280.9114.3013.72
BCEBCE, Inc.20190920A2.294.432.063.502.380.93
BCEIBONANZA CREE20190920A40.66116.822.482.69114.35114.14
BCELAtreca, Inc.20190920A197.3978.6942.3250.8436.3727.85
BCIAberdeen Sta20190920ETF18.438.046.015.542.032.49
BCLIBrainstorm C20190920A85.9753.1242.9643.2310.169.89
BCMiPath Pure B20190920ETN21.8615.4514.6915.170.760.28
BCMLBayCom Corp20190920A115.61234.6473.4567.73161.19166.91
BCOThe Brink's20190920A18.153.6315.0910.90-11.46-7.27
BCOMB Communicat20190920A158.0055.6132.7336.2222.8919.39
BCORBlucora, Inc20190920A17.5250.42-47.07-45.0897.5095.50
BCOVBrightcove,20190920A24.46175.61-57.81-62.02233.43237.63
BCOW1895 Bancorp20190920A257.0084.6014.8314.9169.7769.69
BCPCBalchem Corp20190920A44.7922.3613.3614.579.007.79
BCRXBioCryst Pha20190920A38.81102.64107.09122.69-4.27-19.72
BCSFBain Capital20190920A9.786.284.955.281.331.00
BCTFBancorp 34,20190920A310.87524.75520.56520.574.204.18
BDCBelden Inc.20190920A27.959.173.704.335.474.85
BDCSUBS AG Excha20190920ETN28.1513.7513.2613.760.48-0.01
BDCZETRACS Wells20190920ETN31.0929.6589.0924.71-59.444.94
BDGEBridge Banco20190920A60.3722.7411.1713.0611.579.69
BDLFlanigan's E20190920A91.0664.9064.9064.900.000.00
BDNBrandywine R20190920A6.887.430.0315.107.40-7.67
BDRBlonder Tong20190920A897.47599.29549.12548.8050.1850.49
BDSIBioDelivery20190920A25.10287.2558.4459.23228.81228.02
BDXBecton, Dick20190920A5.3517.089.018.998.078.08
BEBloom Energy20190920A35.1241.4414.6114.7226.8426.72
BEATBioTelemetry20190920A23.7326.71-26.95-4.5153.6631.22
BECNBeacon Roofi20190920A12.83132.1818.3440.03113.8492.15
BELFABel Fuse Inc20190920A1151.48626.95284.14475.11342.81151.84
BELFBBel Fuse Inc20190920A127.46155.3670.2574.6085.1080.76
BENFranklin Res20190920A4.2610.3110.8110.07-0.500.25
BEPBrookfield R20190920A7.586.271.301.804.974.47
BERYBerry Global20190920A7.884.391.382.393.002.00
BFABrown-Forman20190920A20.5010.553.452.607.107.95
BFBBrown-Forman20190920A3.4410.9811.969.38-0.981.59
BFAMBRIGHT HORIZ20190920A11.225.324.222.531.102.78
BFCBank First C20190920A114.3439.3229.4134.189.915.14
BFINBankFinancia20190920A95.91294.79-33.40-33.68328.19328.47
BFITGlobal X Hea20190920ETF150.84152.79152.79152.790.000.00
BFORBarron's 40020190920ETF7.924.971.703.413.261.55
BFSSaul Centers20190920A82.8015.098.7312.926.362.17
BFSTBusiness Fir20190920A263.1180.6167.1369.1413.4811.47
BGBunge Limite20190920A6.8426.4826.0226.130.460.35
BGCPBGC Partners20190920A19.2920.38-2.64-2.3823.0222.75
BGFVBig 5 Sporti20190920A96.0386.4714.199.9672.2876.51
BGGBriggs & Str20190920A26.8630.9520.2412.6510.7118.32
BGIBirks Group20190920A528.33490.40490.40490.400.000.00
BGRNiShares Glob20190920ETF22.6613.9814.7814.78-0.80-0.80
BGSB&G Foods, I20190920A12.2919.000.58-2.3918.4221.39
BGSFBG Staffing20190920A122.69159.54140.69141.6718.8517.86
BHBiglari Hold20190920A142.6344.1786.0262.33-41.84-18.16
BHATBlue Hat Int20190920A322.71131.28-18.02-7.26149.30138.54
BHBBar Harbor B20190920A170.76227.9561.8464.01166.12163.95
BHCBausch Healt20190920A5.524.091.190.932.903.16
BHEBenchmark El20190920A12.85160.48-8.09-9.28168.57169.76
BHFBrighthouse20190920A10.4653.27-2.0849.7655.353.52
BHLBBerkshire Hi20190920A13.7131.9333.5033.85-1.57-1.92
BHRBraemar Hote20190920A39.4033.9329.187.844.7626.09
BHTGBioHiTech Gl20190920A601.64332.07372.97375.82-40.90-43.75
BHVNBiohaven Pha20190920A23.1121.2420.7116.890.534.35
BIBProShares Ul20190920ETF9.606.734.112.062.624.68
BIBLInspire 10020190920ETF38.4924.8318.6925.876.14-1.03
BICKFirst Trust20190920ETF36.2724.1524.6124.15-0.460.00
BIGBig Lots, In20190920A10.5511.2411.5111.88-0.27-0.64
BIIBBiogen Inc.20190920A5.3326.3418.3718.517.977.83
BILSPDR Bloombe20190920ETF1.090.190.190.190.000.00
BIMIBOQI Interna20190920A309.97222.48209.82209.8112.6612.67
BIOBBio-Rad Labo20190920A107.0514.66-110.41-110.41125.07125.07
BIOCBiocept, Inc20190920A103.9373.9844.2643.5729.7330.42
BIOLBiolase, Inc20190920A423.26369.68328.47353.5941.2116.09
BIOXBioceres Cro20190920A612.25282.77256.65256.6526.1226.12
BIPBrookfield I20190920A4.639.120.670.038.459.10
BISProShares Ul20190920ETF9.1115.589.2714.386.311.20
BIVVanguard Int20190920ETF2.771.000.860.950.130.04
BIZDVanEck Vecto20190920ETF12.386.886.255.440.631.44
BJBJs Wholesal20190920A8.975.62-0.250.295.875.33
BJANInnovator S&20190920ETF16.8622.9310.9911.8511.9411.09
BJKVanEck Vecto20190920ETF68.7428.3518.7418.749.609.60
BJRIBJ's Restaur20190920A12.8339.4831.3533.768.135.72
BJULInnovator S&20190920ETF26.3411.549.839.421.712.12
BJUNInnovator S&20190920ETF41.2530.7830.7830.780.000.00
BKBank of New20190920A3.6318.66-21.76-20.8240.4239.49
BKCCBlackRock Ca20190920A20.9220.624.943.7015.6716.92
BKDBrookdale Se20190920A13.7217.91-134.68-134.44152.60152.36
BKEThe Buckle,20190920A19.7426.5122.9123.533.602.99
BKEPBlueknight E20190920A126.6697.4454.8574.7842.5922.66
BKFiShares MSCI20190920ETF12.907.19-0.372.527.554.66
BKHBlack Hills20190920A6.989.0320.522.72-11.486.31
BKIBlack Knight20190920A9.394.400.850.993.553.41
BKLNInvesco Seni20190920ETF4.425.734.965.050.780.69
BKSCBank of Sout20190920A113.9279.8369.8369.8310.0010.00
BKTIBK Technolog20190920A119.5881.5581.5581.550.000.00
BKUBankunited,20190920A5.904.590.461.034.133.56
BKYIBIO-key Inte20190920A1222.39782.11774.48774.487.637.63
BLBlackLine, I20190920A14.1345.4010.7213.4534.6831.95
BLBDBlue Bird Co20190920A53.44457.37-14.81-17.84472.18475.21
BLCMBellicum Pha20190920A111.4879.7439.4846.2440.2533.50
BLCNReality Shar20190920ETF76.9347.7144.4645.483.242.23
BLDTopBuild Cor20190920A19.719.30-6.73-6.0516.0315.35
BLDPBallard Powe20190920A18.6019.521.725.2417.7914.28
BLDRBuilders Fir20190920A7.4493.9537.7238.1956.3055.78
BLESInspire Glob20190920ETF22.3320.4718.4519.402.011.07
BLFSBioLife Solu20190920A65.62188.3452.8554.90135.50133.45
BLHYVirtus Newfl20190920ETF246.81156.28156.28156.280.000.00
BLINBridgeline D20190920A117.80126.9374.1876.7152.7550.21
BLKBBlackbaud, I20190920A29.7675.7640.8644.4134.9031.36
BLLBall Corpora20190920A3.8212.48-13.29-13.1925.7725.67
BLMNBloomin' Bra20190920A6.8131.81-12.41-8.7344.2340.56
BLNKBlink Chargi20190920A110.5193.8970.0370.7123.8623.18
BLOKAmplify Tran20190920ETF20.699.878.909.220.970.65
BLPHBellerophon20190920A406.09372.50372.17379.040.33-6.54
BLUBELLUS Healt20190920A83.00220.98245.10232.49-24.12-11.51
BLUEbluebird bio20190920A16.3318.065.7113.7812.364.28
BLVVanguard Lon20190920ETF6.292.812.702.590.110.22
BLXBanco Latino20190920A32.8229.8223.2523.696.586.13
BMCHBMC Stock Ho20190920A13.50355.1515.0617.04340.10338.11
BMIBadger Meter20190920A24.4418.690.240.5318.4518.21
BMLPDorsey Wrigh20190920ETF32.5387.1387.1387.130.000.00
BMOBank of Mont20190920A2.261.510.780.930.730.58
BMRABIOMERICA IN20190920A482.82241.30169.77170.1871.5371.12
BMRCBank of Mari20190920A41.16531.5672.9461.92458.62469.64
BMRNBioMarin Pha20190920A8.8088.074.836.1583.2481.92
BMTCBryn Mawr Ba20190920A33.59326.48-7.14-4.82333.61331.30
BMYBristol-Myer20190920A2.1512.4919.5018.47-7.01-5.97
BNDVanguard Tot20190920ETF1.190.780.480.610.300.17
BNDCFlexShares C20190920ETF10.848.889.109.10-0.22-0.22
BNDWVanguard Tot20190920ETF5.253.903.873.870.030.03
BNDXVanguard Tot20190920ETF1.730.960.750.800.210.16
BNEDBarnes & Nob20190920A37.9939.5727.5329.5112.0410.05
BNFTBenefitfocus20190920A30.2924.3830.4531.35-6.07-6.98
BNGOBionano Geno20190920A230.16137.8375.7979.7162.0458.12
BNKDMicroSectors20190920ETN38.89
BNKOMicroSectors20190920ETN25.54
BNKUMicroSectors20190920ETN28.727.7735.7814.77-28.02-7.00
BNKZMicroSectors20190920ETN36.80
BNSBank of Nova20190920A1.852.671.271.231.401.45
BNSOBonso Electr20190920A1335.64636.60636.60636.600.000.00
BOCHBank of Comm20190920A89.0234.947.0810.2227.8524.72
BOCTInnovator S&20190920ETF26.5017.9717.9717.710.000.26
BOHBank of Hawa20190920A15.8514.6911.7517.192.94-2.50
BOKFBOK Financia20190920A24.248.874.745.484.123.39
BOMNBoston Omaha20190920A50.2650.61-24.59-21.5175.1972.12
BONDPIMCO Active20190920ETF4.021.060.470.640.590.41
BOOMDMC Global I20190920A29.9521.30-14.373.9835.6717.32
BOOTBoot Barn Ho20190920A16.4813.615.062.058.5511.56
BORRBorr Drillin20190920A123.06182.11131.50136.6550.6145.46
BOSCB.O.S. Bette20190920A349.94395.23356.70360.6838.5234.54
BOSSGlobal X Fou20190920ETF23.058.048.048.040.000.00
BOTJBank of the20190920A384.18292.76292.29292.210.470.55
BOTZGlobal X Fun20190920ETF5.635.062.272.132.792.93
BOUTInnovator IB20190920ETF61.9416.4513.5615.372.891.08
BOXBOX, INC.20190920A6.9512.8619.7018.83-6.82-5.95
BOXLBoxlight Cor20190920A228.97174.49130.83131.2543.6643.24
BPFHBoston Priva20190920A10.88505.466.2643.17499.20463.01
BPMCBlueprint Me20190920A29.6663.99-43.3132.23107.3131.76
BPMPBP Midstream20190920A25.6116.237.198.819.047.43
BPMXBioPharmX Co20190920A206.90194.09183.17189.8810.924.22
BPOPPopular Inc20190920A10.7314.740.781.1413.9613.61
BPRNThe Bank of20190920A459.80128.24104.81105.9423.4322.30
BPTBP Prudhoe B20190920A66.7356.9028.9039.0528.0017.85
BPTHBio-Path Hol20190920A96.8954.3727.9831.9826.3922.40
BPYBrookfield P20190920A5.255.221.331.543.903.68
BRBroadridge F20190920A6.374.84-0.572.065.412.78
BRCBrady Corpor20190920A13.406.1710.33-5.67-4.1611.83
BREWCraft Brew A20190920A42.0950.19-29.76-29.6079.9579.80
BRFVanEck Vecto20190920ETF74.7858.6344.3845.1014.2513.53
BRGBluerock Res20190920A17.4935.092.573.5032.5231.59
BRIDBridgford Fo20190920A267.73124.00161.02177.05-37.02-53.05
BRKABerkshire Ha20190920A0.030.020.000.000.000.00
BRKBBERKSHIRE HA20190920A1.903.28-7.125.5710.40-2.28
BRKLBrookline Ba20190920A14.59176.59-5.4923.87182.08152.72
BRKRBruker Corpo20190920A10.3019.754.896.4114.8613.34
BRKSBrooks Autom20190920A21.14182.1635.9319.38146.23162.78
BRNBarnwell Ind20190920A346.42312.33267.34266.4944.9945.83
BROBrown & Brow20190920A4.892.55-2.400.254.952.30
BROGBrooge Energ20190920A19.5719.5119.5119.510.000.00
BRPABig Rock Par20190920A705.90104.14-613.72-613.72717.86717.86
BRQSBorqs Techno20190920A1693.60385.16385.16385.160.000.00
BRTBRT Apartmen20190920A35.28115.86106.06108.699.807.18
BRXBRIXMOR PROP20190920A5.274.37-5.79-6.7110.1711.08
BRYBerry Corpor20190920A33.26140.1928.7529.89111.43110.29
BRZUDirexion Dai20190920ETF5.034.622.433.172.191.45
BSAEInvesco Bull20190920ETF39.951.021.021.020.000.00
BSBEInvesco Bull20190920ETF32.5327.9727.9727.970.000.00
BSCEInvesco Bull20190920ETF38.4435.1235.1235.120.000.00
BSCKInvesco Bull20190920ETF4.783.162.682.700.480.47
BSCLInvesco Bull20190920ETF4.921.821.621.620.200.19
BSCMInvesco Bull20190920ETF5.542.872.452.460.410.41
BSCNInvesco Bull20190920ETF7.283.984.424.42-0.44-0.44
BSCOInvesco Bull20190920ETF9.474.624.374.380.250.24
BSCPInvesco Bull20190920ETF13.597.897.667.670.220.22
BSCQInvesco Bull20190920ETF21.4414.1214.1114.120.000.00
BSCRInvesco Bull20190920ETF19.0513.3012.1212.121.181.18
BSCSInvesco Bull20190920ETF26.3032.9932.9932.990.000.00
BSCTInvesco Bull20190920ETF18.543.893.893.890.000.00
BSDEInvesco Bull20190920ETF37.1325.1125.0824.960.030.15
BSEPInnovator S&20190920ETF34.0932.0531.4831.390.570.66
BSETBassett Furn20190920A80.51368.11-48.34-47.71416.45415.82
BSGMBioSig Techn20190920A69.21481.98116.33111.24365.64370.74
BSIGBrightSphere20190920A12.919.289.567.87-0.281.41
BSJKInvesco Bull20190920ETF4.753.923.823.080.100.84
BSJLInvesco Bull20190920ETF7.004.022.993.221.040.80
BSJMInvesco Bull20190920ETF6.702.871.782.721.090.15
BSJNInvesco Bull20190920ETF21.4111.5011.2611.310.230.18
BSJOInvesco Bull20190920ETF19.689.145.779.183.37-0.04
BSJPInvesco Bull20190920ETF24.1410.959.559.801.401.15
BSJQInvesco Bull20190920ETF25.1915.1315.1315.130.000.00
BSJRInvesco Bull20190920ETF16.8614.8514.8514.850.000.00
BSMBlack Stone20190920A22.9617.6213.449.434.188.20
BSQRBSQUARE Corp20190920A289.55263.00238.86239.3424.1423.66
BSRRSierra Banco20190920A91.1624.7814.4818.6510.306.13
BSTCBioSpecifics20190920A83.73148.42-20.42-22.80168.84171.22
BSVVanguard Sho20190920ETF1.240.590.430.420.160.16
BSVNBank7 Corp.20190920A462.52117.8360.0460.7357.8057.11
BSXBoston Scien20190920A2.797.8528.4628.55-20.61-20.69
BTAIBioXcel Ther20190920A229.84102.0455.7855.4146.2646.63
BTALAGFiQ U.S. M20190920ETF19.6115.7214.8815.900.83-0.19
BTEBaytex Energ20190920A58.0850.4635.0837.2515.1312.78
BTECPrincipal He20190920ETF25.144.832.144.832.690.00
BTGB2Gold Corp.20190920A29.6822.5911.9012.8310.699.76
BTNBallantyne S20190920A300.45194.05158.42165.3035.6328.75
BTUPeabody Ener20190920A15.678.62-4.07-5.4612.6914.08
BULPacer US Cas20190920ETF87.1256.5364.6256.53-8.090.00
BURLBURLINGTON S20190920A9.237.804.815.762.982.04
BUSEFirst Busey20190920A16.03386.0518.9921.18367.05364.87
BUYUSCF SummerH20190920ETF80.03
BUYNUSCF SummerH20190920ETF76.50877.97401.44401.44476.53476.53
BVBrightView H20190920A29.1112.36-23.13-9.3235.4921.68
BVALBrand Value20190920ETF15.0616.4312.7616.433.670.00
BVSNBroadvision20190920A1568.84878.81-246.15527.731124.96351.08
BWBabcock & Wi20190920A57.8645.2432.2933.4812.9511.76
BWABorgWarner I20190920A7.6019.9110.049.709.8810.22
BWBBridgewater20190920A33.2052.978.898.8544.0844.12
BWENBroadwind En20190920A204.58254.3281.3075.97173.02178.35
BWFGBankwell Fin20190920A121.15268.21247.90246.8120.3121.40
BWLABowl America20190920A719.55553.73484.01484.0169.7269.72
BWXSPDR Bloombe20190920ETF15.7716.1315.5215.710.610.43
BWXTBWX Technolo20190920A15.666.182.252.833.943.35
BWZSPDR Bloombe20190920ETF36.1114.0212.2812.281.741.74
BXThe Blacksto20190920A2.392.22-0.100.472.311.75
BXCBlueLinx Hol20190920A54.7723.9511.7514.8112.209.14
BXGBluegreen Va20190920A58.4123.7921.4416.672.357.12
BXMTBlackstone M20190920A3.898.1413.2313.32-5.09-5.18
BXPBoston Prope20190920A6.816.374.30-14.122.0720.49
BXSBancorpSouth20190920A12.83307.51-31.53-29.46339.04336.97
BYByline Banco20190920A22.7721.8455.3160.00-33.46-38.16
BYDBoyd Gaming20190920A11.4012.8317.3917.36-4.56-4.53
BYFCBroadway Fin20190920A572.92265.10265.10265.100.000.00
BYLDiShares Yiel20190920ETF13.597.917.727.680.190.23
BYNDBeyond Meat,20190920A10.739.464.415.185.054.28
BYSIBeyondSpring20190920A221.17119.1575.5078.1443.6541.02
BZHBeazer Homes20190920A12.4520.8614.5914.936.275.94
BZQProShares Ul20190920ETF6.144.132.692.241.431.89
CCitigroup In20190920A1.635.1614.7117.41-9.54-12.23
CAAPCorporacion20190920A78.3351.5333.8045.7617.735.78
CAASChina Automo20190920A103.5681.9761.4561.4520.5220.52
CACCamden Natio20190920A67.4253.0831.5831.5421.5021.54
CACCCredit Accep20190920A46.8521.1112.5514.408.216.49
CACGClearBridge20190920ETF19.7616.9916.5516.480.440.51
CACICACI INTERNA20190920A17.6614.2812.1712.742.111.53
CADECadence Banc20190920A12.5126.516.587.9419.9418.62
CAECAE INC20190920A6.109.956.666.333.303.63
CAGConagra Bran20190920A4.134.09-5.88-4.719.978.80
CAHCardinal Hea20190920A4.928.65-4.88-2.8413.5411.50
CAICAI Internat20190920A28.2311.859.906.501.955.34
CAKECheesecake F20190920A10.3447.0620.1421.0626.9126.00
CALCaleres Inc20190920A18.74132.7430.2366.92102.5165.82
CALACalithera Bi20190920A39.8028.5717.0318.0211.5410.55
CALFPacer US Sma20190920ETF12.1228.3819.6728.388.710.00
CALMCal-Maine Fo20190920A13.36103.8842.9096.7460.987.14
CALXCALIX, INC.20190920A25.9221.11-22.3316.9543.444.16
CAMPCalAmp Corp.20190920A21.7784.56-11.11-15.7895.67100.33
CAMTCamtek Ltd20190920A36.2226.2613.1314.8313.1311.43
CAPEiPath Shille20190920ETN16.555.805.074.930.730.87
CAPLCrossAmerica20190920A68.8637.2832.2934.514.992.77
CAPRCapricor The20190920A122.2571.3538.0837.7333.2733.62
CARAvis Budget20190920A11.59145.0812.611.02132.56144.22
CARACara Therape20190920A22.7122.9413.1514.059.798.89
CARECARTER BANK20190920A141.6980.2175.1475.945.084.27
CARGCarGurus, In20190920A11.9014.970.160.0114.8114.96
CAROCarolina Fin20190920A41.83591.6794.7494.84496.93496.83
CARSCars.com Inc20190920A15.1410.831.309.849.530.99
CARVCarver Banco20190920A1048.57707.20571.99634.52135.2272.68
CARZFirst Trust20190920ETF34.3119.8219.8119.820.000.00
CASACasa Systems20190920A39.74215.96-7.81-6.15223.77222.11
CASHMeta Financi20190920A15.6987.2546.7446.8540.5040.40
CASICASI Pharmac20190920A56.7183.0970.6572.6612.4510.44
CASSCass Informa20190920A97.40181.2798.25145.3883.0235.90
CASYCasey's Gene20190920A12.106.441.731.584.714.85
CATCaterpillar20190920A3.004.81-0.21-2.585.027.39
CATBCatabasis Ph20190920A89.0166.1030.2637.4335.8428.67
CATCCAMBRIDGE BA20190920A298.97123.6492.95107.0129.8916.62
CATHGlobal X S&P20190920ETF11.315.905.965.39-0.060.51
CATMCardtronics20190920A22.8463.2258.2558.264.984.97
CATOCATO CORP20190920A22.267.891.851.766.056.13
CATSCatasys Inc.20190920A48.8527.7116.3517.0711.3610.63
CATYCathay Gener20190920A12.1339.3122.9118.4916.3920.82
CBChubb Limite20190920A4.524.25-0.61-0.814.875.06
CBANColony Bankc20190920A282.0970.1758.5862.4511.597.71
CBATCBAK Energy20190920A78.7190.9376.0677.0514.8713.88
CBAYCymabay Ther20190920A21.26129.8021.6349.01108.1780.90
CBBCincinnati B20190920A31.5312.1613.7613.51-1.61-1.35
CBFVCB Financial20190920A163.05311.1983.27171.60227.92139.59
CBIOCatalyst Bio20190920A78.0352.8717.9719.4534.9033.43
CBLCBL& Associa20190920A90.48135.4632.8837.30102.5898.17
CBLICleveland Bi20190920A434.08295.33276.96276.9618.3718.37
CBMBCBM Bancorp,20190920A87.1859.5660.4458.33-0.871.24
CBMGCellular Bio20190920A111.89118.9229.7434.3489.1884.58
CBNKCapital Banc20190920A102.9760.8057.0957.373.713.43
CBOECboe Global20190920A10.9834.1234.8026.62-0.687.50
CBONVanEck Vecto20190920ETF35.1113.7113.4913.710.220.00
CBPOChina Biolog20190920A9.8212.141.061.1411.0811.00
CBRECBRE GROUP,20190920A4.443.5110.266.85-6.75-3.34
CBRLCracker Barr20190920A10.725.723.133.202.592.53
CBSHCommerce Ban20190920A10.2748.79-25.18-31.5373.9780.32
CBTCabot Corpor20190920A18.1313.9325.0122.88-11.08-8.94
CBTXCBTX, Inc. C20190920A115.8773.4562.6962.4010.7611.05
CBUCommunity Ba20190920A18.585.781.181.644.604.14
CBZCBIZ, Inc.20190920A14.8515.318.80-18.956.5234.27
CCThe Chemours20190920A9.7710.611.042.209.578.43
CCBCoastal Fina20190920A62.24229.719.008.65220.71221.05
CCCClarivate An20190920A12.2215.706.797.008.918.71
CCCLChina Cerami20190920A690.10637.11605.21605.2131.9031.90
CCDCalamos Dyna20190920A29.0527.0621.1323.705.933.36
CCEPCoca-Cola Eu20190920A6.053.682.191.871.491.81
CCHCollier Cree20190920A45.8839.2439.2139.210.020.02
CCICrown Castle20190920A5.699.35-21.45-28.0930.8037.44
CCJCameco Corpo20190920A10.9010.924.055.106.885.82
CCKCrown Holdin20190920A8.673.82-0.66-0.734.494.55
CCLCarnival Cor20190920A2.353.01-0.70-0.173.723.18
CCLPCSI Compress20190920A74.9443.9029.2429.6014.6614.30
CCMPCabot Microe20190920A20.3326.9512.6215.2014.3311.75
CCNECNB Financia20190920A160.0996.7247.4257.4949.3039.23
CCOClear Channe20190920A36.3024.1619.0019.535.164.63
CCOICogent Commu20190920A17.24151.1123.45117.29127.7234.00
CCORCore Alterna20190920ETF82.8947.9447.7947.790.150.15
CCRCONSOL Coal20190920A43.4623.811.391.4822.4222.33
CCRCChina Custom20190920A529.70371.37343.11357.6228.2513.75
CCRNCross Countr20190920A26.96304.5245.0548.99259.46255.52
CCSCENTURY COMM20190920A14.2935.8835.5837.090.30-1.21
CCXChurchill Ca20190920A184.27230.2672.8272.82157.44157.44
CCXIChemoCentryx20190920A55.2497.1829.5224.6167.6672.57
CDAYCeridian HCM20190920A13.487.021.792.785.234.24
CDCVictoryShare20190920ETF5.353.163.412.89-0.250.27
CDECoeur Mining20190920A20.1216.0811.8514.924.221.15
CDEVCentennial R20190920A20.8022.435.537.6416.9014.79
CDKCDK Global,20190920A9.425.752.392.453.353.30
CDLVictoryShare20190920ETF17.107.066.116.200.950.86
CDLXCardlytics,20190920A38.3628.5018.06-0.2110.4428.71
CDMOAvid Bioserv20190920A46.68565.77-11.75-0.42577.52566.19
CDNACareDx, Inc.20190920A32.2734.20-18.94-6.1753.1540.37
CDNSCadence Desi20190920A4.8131.909.2610.0822.6521.82
CDORCondor Hospi20190920A9.127.637.637.630.000.00
CDRCedar Realty20190920A48.9151.5485.0148.45-33.463.09
CDTXCidara Thera20190920A110.2291.0873.10-11.1017.97102.18
CDWCDW Corporat20190920A5.802.92-0.020.772.942.15
CDXCChromaDex Co20190920A69.09191.0251.2549.88139.78141.14
CDXSCodexis, Inc20190920A19.0066.46-39.68-38.95106.15105.47
CDZICADIZ, Inc.20190920A42.45109.12-6.81-3.96115.92113.08
CECelanese Cor20190920A6.692.6141.1722.37-38.57-19.76
CECECeco Environ20190920A28.13361.2519.9220.01341.33341.24
CEFSSaba Closed-20190920ETF24.6710.7010.5610.510.140.19
CEICamber Energ20190920A55.8164.2149.2147.3915.0016.83
CEIXCONSOL Energ20190920A26.8163.84-8.7510.0572.5953.79
CELCellcom Isra20190920A145.19139.82118.24118.2421.5821.58
CELCCelcuity Inc20190920A474.19119.46130.50115.97-11.043.48
CELHCelsius Hold20190920A67.2666.9763.0159.533.967.44
CELPCypress Envi20190920A185.54135.42130.13126.755.308.67
CEMBiShares J.P.20190920ETF24.7115.9115.9115.890.000.02
CEMIChembio diag20190920A171.8761.2342.6443.8418.5917.39
CENTCentral Gard20190920A24.548.952.533.396.435.56
CENTACentral Gard20190920A18.76275.0034.5143.33240.49231.68
CENXCentury Alum20190920A15.3624.57-21.43-14.8946.0039.47
CEPUCentral Puer20190920A58.8738.2720.7420.4417.5217.83
CEQPCrestwood Eq20190920A15.237.051.382.255.674.80
CERCCerecor Inc.20190920A108.10236.47289.91297.25-53.44-60.78
CERNCerner Corp20190920A4.258.71-15.487.4524.191.26
CERSCerus Corp20190920A22.10145.9931.25140.70114.735.40
CETVCentral Euro20190920A25.44711.72110.21170.17601.51541.55
CETXCEMTREX INC.20190920A170.00120.2542.5477.9277.7142.33
CEVACEVA Inc.20190920A44.5550.7819.5320.3631.2530.42
CEWWisdomTree20190920ETF39.3917.8517.8517.850.000.00
CEYVictoryShare20190920ETF27.7141.9832.8435.189.146.80
CEZVictoryShare20190920ETF10.455.235.235.230.000.00
CFCF Industrie20190920A6.3315.2751.7441.72-36.47-26.45
CFAVictoryShare20190920ETF6.434.103.243.210.860.88
CFBCrossFirst B20190920A48.0422.4917.2218.885.273.61
CFBICommunity Fi20190920A112.6088.5988.5988.590.000.00
CFBKCentral Fede20190920A84.7432.7018.2618.0314.4414.66
CFFACF Finance A20190920A49.43
CFFIC&F Financia20190920A257.30115.12109.64110.345.484.78
CFFNCapitol Fede20190920A13.2634.99-45.42-35.8980.4270.88
CFGCitizens Fin20190920A2.957.99-1.77-0.109.768.12
CFMSConformis, I20190920A54.26324.66116.32117.18208.34207.48
CFOVictoryShare20190920ETF5.294.694.564.680.130.01
CFRCullen/Frost20190920A13.125.001.652.113.352.89
CFRXContraFect C20190920A189.48172.67167.68169.515.003.16
CFXColfax Corpo20190920A7.8411.22-1.33-12.6812.5523.92
CGThe Carlyle20190920A14.2810.444.354.876.095.56
CGACHINA GREEN20190920A305.72278.19230.99236.6947.2141.51
CGBDTCG BDC, Inc20190920A8.147.994.194.633.793.36
CGCCanopy Growt20190920A10.308.592.184.546.424.05
CGENCompugen Ltd20190920A63.3037.5428.7923.298.7414.25
CGIXCancer Genet20190920A190.06196.75179.13171.0717.6225.68
CGNXCognex Corp20190920A9.6285.499.049.8276.4575.66
CGOCalamos Glob20190920A152.6993.1893.27142.16-0.10-48.98
CGWInvesco S&P20190920ETF11.3610.419.409.501.010.91
CHADDirexion Dai20190920ETF13.215.694.695.030.990.65
CHAPChaparral En20190920A111.5469.2978.1269.58-8.83-0.30
CHAUDirexion Dai20190920ETF5.154.700.952.733.751.97
CHCIComstock Hol20190920A433.36453.51431.05431.0522.4622.46
CHCOCity Holding20190920A35.7056.7960.4266.80-3.62-10.00
CHCTCommunity He20190920A28.0518.5427.7827.83-9.24-9.29
CHDChurch & Dwi20190920A3.769.47-1.52-1.2510.9910.73
CHDNChurchill Do20190920A20.509.343.224.186.125.17
CHEChemed Corpo20190920A34.5915.468.899.736.215.27
CHEKCheck-Cap Lt20190920A156.29151.30142.48142.488.818.81
CHEPAGFiQ U.S. M20190920ETF178.6477.9866.2482.8011.74-4.82
CHFSCHF Solution20190920A158.08144.93144.92146.340.01-1.41
CHGGCHEGG, INC.20190920A7.8213.704.814.958.908.75
CHGXChange Finan20190920ETF44.2622.0242.6927.45-20.67-5.44
CHHChoice Hotel20190920A8.813.571.671.851.901.72
CHICalamos Conv20190920A14.3930.652.018.9228.6321.72
CHICGlobal X MSC20190920ETF282.2860.7360.7360.730.000.00
CHIHGlobal X MSC20190920ETF30.6118.2718.2718.270.000.00
CHIIGlobal X MSC20190920ETF282.824.314.314.310.000.00
CHIKGlobal X MSC20190920ETF43.3539.2325.105.9314.1233.29
CHILGlobal X MSC20190920ETF22.6613.0913.0913.090.000.00
CHIMGlobal X MSC20190920ETF240.84
CHIQGlobal X MSC20190920ETF38.4453.0928.4128.2224.6924.88
CHISGlobal X MSC20190920ETF40.2323.5523.5523.550.000.00
CHIXGlobal X MSC20190920ETF31.6618.2514.8315.963.422.29
CHKChesapeake E20190920A62.9655.4127.9835.9027.4419.51
CHKPCheck Point20190920A6.3876.0321.0920.9254.9655.16
CHMAChiasma, Inc20190920A34.20173.4281.4794.0392.3479.48
CHMGChemung Fina20190920A325.47112.1794.4096.6917.7715.49
CHMICHERRY HILL20190920A16.3510.3810.347.580.032.80
CHNALoncar China20190920ETF77.2729.8129.8129.810.000.00
CHNGChange Healt20190920A25.0630.7220.7019.9210.0210.80
CHNRChina Natura20190920A437.66212.74-44.04-40.63256.79253.38
CHRACharah Solut20190920A124.37136.4048.2384.7788.1751.62
CHRSCoherus BioS20190920A22.5315.0212.529.982.505.04
CHRWC.H. Robinso20190920A5.5611.5712.0710.10-0.511.47
CHSChicos FAS,20190920A28.6523.73-0.32-2.5224.0526.25
CHTRCharter Comm20190920A5.6235.1535.7416.35-0.5918.78
CHUYChuy's Holdi20190920A37.63186.5524.85-0.55161.69188.65
CHWCalamos Glob20190920A15.1432.9935.1235.12-2.13-2.11
CHWYChewy, Inc.20190920A12.166.041.432.984.613.06
CHYCalamos Conv20190920A22.3531.792.1830.6829.611.11
CICIGNA Corpor20190920A7.214.38-3.29-3.287.677.66
CIACitizens, In20190920A46.8197.8060.7572.6437.0525.17
CIBRFirst Trust20190920ETF25.6015.8412.9015.002.940.84
CIDVictoryShare20190920ETF34.6723.8223.8223.820.000.00
CIDMCinedigm Cor20190920A1232.44814.74680.52680.49134.21134.25
CIENCiena Corpor20190920A4.545.300.592.654.712.66
CIFSChina Intern20190920A178.65119.0485.1084.9333.9434.11
CIGIColliers Int20190920A27.0417.292.743.3914.5613.91
CILVictoryShare20190920ETF34.2723.0323.0323.030.000.00
CIMChimera Inve20190920A5.113.511.811.941.691.57
CINFCincinnati F20190920A7.0120.3836.9653.66-16.58-33.28
CINRCINER RESOUR20190920A85.3071.9932.8847.6739.1124.32
CIOCITY OFFICE20190920A8.2120.0210.5716.869.453.16
CIRCIRCOR Inter20190920A39.4833.9236.5728.42-2.655.50
CITCIT Group In20190920A8.323.140.931.162.221.92
CIVBCivista Banc20190920A151.56152.43-48.85-48.48201.28200.91
CIXComp X Inter20190920A189.68182.6845.8745.88136.81136.81
CIZVictoryShare20190920ETF17.5210.0910.159.65-0.060.44
CIZNCitizens Hol20190920A88.79124.17124.11124.110.060.06
CJJDChina Jo-Jo20190920A100.4479.1361.7066.1917.4312.95
CKHSeacor Holdi20190920A55.1721.4945.5253.98-24.03-32.49
CKPTCheckpoint T20190920A225.09176.54243.40247.94-66.85-71.39
CKXCKX Lands, I20190920A344.73321.76321.76321.760.000.00
CLColgate-Palm20190920A2.2818.5713.308.515.2710.09
CLARClarus Corpo20190920A38.29332.91-15.16-33.50348.08366.41
CLBCore Laborat20190920A17.608.97-1.98-5.2210.9514.19
CLBKColumbia Fin20190920A15.84345.0634.5934.54310.47310.72
CLBSCaladrius Bi20190920A339.48127.04-23.35-17.40150.39144.44
CLCTCollectors U20190920A47.5426.1412.6816.8513.469.29
CLDBCORTLAND BNC20190920A921.76
CLDRCloudera, In20190920A12.0213.971.471.6712.5112.31
CLDTCHATHAM LODG20190920A16.766.59-7.04-8.7513.6315.34
CLDXCelldex Ther20190920A102.5581.7269.3266.5812.4115.72
CLFCleveland-Cl20190920A12.998.932.713.786.225.15
CLFDClearfield,20190920A189.4158.0451.7952.806.255.23
CLGXCorelogic, I20190920A6.686.9311.225.34-4.291.60
CLHClean Harbor20190920A15.2910.29-15.12-8.5425.4118.83
CLIMack-Cali Re20190920A11.575.30-27.69-27.5332.9932.83
CLIRClearSign Te20190920A541.86297.3461.1052.18236.25245.16
CLIXProShares Lo20190920ETF19.2833.6936.1530.14-2.473.54
CLMTCalumet Spec20190920A85.8864.9130.9255.7333.999.18
CLNCColony Credi20190920A19.8528.77-6.82-2.6235.5831.39
CLNEClean Energy20190920A48.7240.7230.3330.0110.3710.70
CLNYColony Capit20190920A18.1737.7220.4521.0717.2816.95
CLOUGlobal X Clo20190920ETF31.8111.28-11.26-1.6122.5412.90
CLPRClipper Real20190920A125.1552.6936.5444.2316.158.45
CLPSCLPS Incorpo20190920A305.55161.3053.82100.25107.4961.06
CLRCONTINENTAL20190920A11.567.9411.879.21-3.93-1.27
CLRBCellectar Bi20190920A139.55112.8685.7996.7227.0716.13
CLRGIQ Chaikin U20190920ETF18.4712.4518.4412.45-5.990.00
CLROClearOne, In20190920A344.62277.88308.35209.30-30.4768.58
CLSCelestica, I20190920A22.8013.264.585.858.677.42
CLSDClearside Bi20190920A122.2990.2664.2862.1025.9828.17
CLSNCelsion Corp20190920A138.07105.7550.4952.3755.2753.39
CLTLInvesco Trea20190920ETF3.410.860.860.860.000.00
CLUBTown Sports20190920A136.59114.5420.5724.3693.9790.18
CLVSClovis Oncol20190920A21.9324.978.2713.4016.7111.58
CLWClearwater P20190920A26.9116.40-0.280.8416.6815.56
CLWTEuro Tech Ho20190920A263.69154.12112.35116.7641.7837.36
CLXClorox Compa20190920A4.576.472.823.893.662.58
CLXTCalyxt, Inc.20190920A189.32196.8683.5688.14113.31108.72
CMCanadian Imp20190920A2.952.471.191.201.281.27
CMAComerica Inc20190920A6.0419.593.924.1915.6715.40
CMBMCambium Netw20190920A247.39138.7879.69108.1259.0930.66
CMBSiShares CMBS20190920ETF23.5018.7419.0018.74-0.260.00
CMCCommercial M20190920A6.565.011.631.103.383.92
CMCLCaledonia Mi20190920A78.8929.2926.8326.832.462.46
CMCSAComcast Corp20190920A2.3021.8413.3328.718.52-6.83
CMCTCIM Commerci20190920A179.47188.67157.25159.6731.4229.00
CMDCantel Medic20190920A23.3613.466.877.786.595.67
CMDYiShares Bloo20190920ETF45.2248.8351.0648.83-2.220.00
CMECME Group In20190920A5.7722.5716.7416.495.826.08
CMFiShares Cali20190920ETF4.417.595.826.341.771.25
CMGChipotle Mex20190920A8.287.393.634.183.763.22
CMICummins Inc.20190920A5.6914.6410.8511.023.793.62
CMLSCumulus Medi20190920A52.0939.1715.46-10.7923.7149.96
CMOCapstead Mor20190920A13.8025.4939.3244.54-13.83-19.05
CMPCompass Mine20190920A18.744.950.391.284.553.66
CMPRCimpress PLC20190920A31.8710.393.074.077.316.32
CMRECostamare In20190920A21.7735.8359.9960.06-24.00-24.07
CMRXChimerix, In20190920A57.5599.76110.3295.60-10.554.16
CMSCMS Energy C20190920A2.396.212.791.873.434.35
CMTCore Molding20190920A639.86346.97346.38344.690.592.28
CMTLComtech Tele20190920A33.46371.4230.4036.91341.02334.51
CNXtrackers MS20190920ETF24.3419.50-3.79-3.7923.2823.28
CNACNA Financia20190920A12.966.194.024.252.171.95
CNATConatus Phar20190920A108.3090.4279.1379.4711.2810.95
CNBKACentury Banc20190920A135.98104.3392.6293.7711.7110.57
CNBSAmplify Seym20190920ETF40.9239.8436.0137.153.832.69
CNCCentene Corp20190920A4.725.13-13.45-0.2218.585.36
CNCEConcert Phar20190920A73.6432.7127.4930.935.221.78
CNCRLoncar Cance20190920ETF36.859.57-11.81-7.7221.3817.29
CNDTConduent Inc20190920A16.1516.002.593.3813.4112.62
CNETChinaNet Onl20190920A112.2083.3683.3683.360.000.00
CNFRConifer Hold20190920A466.68373.68358.45358.4515.2215.22
CNHICNH INDUSTRI20190920A9.298.142.402.625.745.51
CNICanadian Nat20190920A3.241.690.510.691.181.00
CNKCinemark Hol20190920A9.6510.663.742.596.928.07
CNMDCONMED Corpo20190920A23.169.065.545.083.523.98
CNNECannae Holdi20190920A12.108.52-4.65-4.2813.1612.79
CNOCNO Financia20190920A6.883.457.377.58-3.92-4.14
CNOBCenter Banco20190920A23.96583.3381.9281.93501.41501.71
CNPCenterPoint20190920A3.4911.14-2.27-0.8913.4212.04
CNQCanadian Nat20190920A3.793.75-0.720.654.463.10
CNRCornerstone20190920A28.7473.3042.8742.9730.4330.33
CNRGSPDR S&P Ken20190920ETF33.5819.2218.1017.791.121.43
CNSCohen & Stee20190920A29.5723.54-29.07-18.8252.6142.35
CNSLConsolidated20190920A25.9991.4478.5979.7112.8511.74
CNSTConstellatio20190920A159.37118.02356.27358.13-238.25-240.11
CNTYCentury Casi20190920A49.2578.8415.022.3463.8276.51
CNXCNX Resource20190920A17.2374.332.92-6.9871.4881.46
CNXMCNX Midstrea20190920A18.6712.058.297.673.764.38
CNXNPC Connectio20190920A51.13204.6238.8839.46165.73165.16
CNXTVanEck Vecto20190920ETF25.2613.654.904.858.768.80
CNYAiShares MSCI20190920ETF36.6721.0416.8516.884.194.16
COGlobal Cord20190920A58.9233.8225.1523.868.679.96
COCPCocrystal Ph20190920A921.43651.59637.58637.5814.0114.01
CODACoda Octopus20190920A81.4147.6430.5921.2717.0526.37
CODICompass Dive20190920A23.0014.3810.0110.504.383.88
CODXCo-Diagnosti20190920A183.56126.43110.46113.2415.9713.18
COFCapital One20190920A3.707.859.089.37-1.24-1.52
COGCabot Oil &20190920A7.314.683.881.420.803.26
COHNCohen & Comp20190920A501.48336.01221.90221.45114.11114.55
COHRCoherent Inc20190920A26.6240.4116.962.4823.459.41
COHUCohu Inc20190920A20.5766.199.151.8857.0464.31
COKECoca-Cola Co20190920A71.7937.2522.1924.8014.4812.01
COLBColumbia Ban20190920A13.01318.85-14.45-18.84333.30337.69
COLDAmericold Re20190920A3.412.881.071.101.811.78
COLLCollegium Ph20190920A41.4527.150.435.7126.7221.44
COLMColumbia Spo20190920A12.885.701.30-0.434.406.12
COMDirexion Aus20190920ETF19.400.010.010.010.000.00
COMBGraniteShare20190920ETF18.188.638.878.63-0.240.00
COMMCommScope Ho20190920A9.3710.741.963.318.797.45
COMTiShares Comm20190920ETF15.0513.6911.7011.691.992.00
CONECyrusOne Inc20190920A11.1337.5221.6230.1415.907.38
CONNConn's Inc.20190920A16.12129.9610.0313.10119.93116.86
COOThe Cooper C20190920A12.844.481.184.053.300.42
COOPMr. Cooper G20190920A14.4718.770.7711.0318.007.74
COPConocoPhilli20190920A2.062.457.042.31-4.580.14
COPXGlobal X Cop20190920ETF40.3049.4435.0935.0014.3514.44
CORCoresite Rea20190920A11.5711.792.77-2.229.0114.00
CORECore Mark Ho20190920A18.74130.2418.5116.69111.73113.55
CORPPIMCO Invest20190920ETF10.236.886.056.760.830.12
CORRCorEnergy In20190920A23.4216.987.1211.079.865.91
CORTCorcept Ther20190920A13.89177.3120.7220.14157.19157.77
CORVCorrevio Pha20190920A142.57111.69109.26106.242.435.45
COSTCostco Whole20190920A3.018.98-11.15-8.2620.1317.23
COTYCOTY INC20190920A9.938.250.380.777.867.48
COUPCoupa Softwa20190920A12.2611.463.884.247.587.21
COWiPath Series20190920ETN40.6023.1922.2618.830.924.35
COWNCowen Inc. C20190920A16.43279.7143.0942.94236.62236.77
COWZPacer US Cas20190920ETF9.6913.0615.0013.84-1.94-0.78
CPCanadian Pac20190920A6.973.950.880.853.063.10
CPACopa Holding20190920A25.158.674.554.934.123.75
CPAHCounterpath20190920A360.42276.88218.35222.5258.5354.36
CPBCampbell Sou20190920A3.698.994.804.394.204.63
CPECallon Petro20190920A22.0129.257.875.8921.4023.39
CPFCentral Paci20190920A17.4315.41-23.35-12.9938.7628.40
CPGCRESCENT POI20190920A21.4019.114.444.3614.6714.75
CPHCCanterbury P20190920A344.15253.66253.66253.660.000.00
CPHIChina Pharma20190920A80.2084.18-56.39-54.95140.57139.14
CPICPI Inflatio20190920ETF20.5020.6116.3016.304.314.31
CPIXCumberland P20190920A217.13170.29140.25145.9430.0424.35
CPKChesapeake U20190920A30.5816.818.078.488.738.33
CPLGCorePoint Lo20190920A38.2124.2616.5117.667.746.60
CPLPCapital Prod20190920A35.1421.7414.0213.077.738.68
CPRICapri Holdin20190920A6.107.350.681.416.675.96
CPRTCopart Inc20190920A5.3514.388.799.215.595.17
CPRXCatalyst Pha20190920A17.2923.02-13.08-22.4136.1045.44
CPSCooper-Stand20190920A44.8355.4653.2354.042.231.51
CPSHCPS Technolo20190920A235.92160.22160.08160.080.140.14
CPSIComputer Pro20190920A25.75139.15132.47133.526.685.63
CPSSConsumer Por20190920A367.3799.5196.3595.663.163.84
CPSTCapstone Tur20190920A130.53136.6819.1533.84117.53102.84
CPTCamden Prope20190920A7.9317.27-10.91-8.2128.1825.48
CPTACapitala Fin20190920A25.6629.0613.7713.6615.2915.40
CQPCheniere Ene20190920A19.248.744.965.373.783.38
CQQQInvesco Chin20190920ETF19.2715.8913.8113.452.082.44
CRCrane Compan20190920A13.928.49-28.73-25.2237.2233.71
CRAICRA Internat20190920A62.0123.4411.8412.3111.6011.13
CRAKVanEck Vecto20190920ETF52.9110.3410.1310.200.210.14
CRBNiShares MSCI20190920ETF19.8010.1310.1310.130.000.00
CRBPCorbus Pharm20190920A26.5042.33-23.90-34.4366.2376.76
CRCCalifornia R20190920A14.1213.092.163.6810.949.41
CRDACrawford & C20190920A45.4347.6234.8635.7312.7611.89
CRDBCrawford & C20190920A109.6060.1933.3232.3326.8727.86
CREECree Inc20190920A10.2735.5710.0310.3225.5425.25
CREGChina Recycl20190920A271.16371.53290.38291.3681.1580.17
CREXCREATIVE REA20190920A210.78177.5687.6070.0089.96107.55
CRHMCRH Medical20190920A52.8763.51-27.68-31.4891.1994.99
CRICarter's Inc20190920A12.8420.404.9217.2715.483.13
CRISCuris Inc20190920A98.9789.6841.4439.1548.2450.53
CRKComstock Res20190920A32.6422.045.309.7616.7512.28
CRLCharles Rive20190920A11.348.6810.036.32-1.362.36
CRMsalesforce.c20190920A2.898.124.993.473.134.65
CRMDCorMedix Inc20190920A57.82112.1694.4696.4017.7015.75
CRMTAmerica's Ca20190920A38.4226.0717.0219.029.057.05
CRNTCeragon Netw20190920A54.1340.097.219.6732.8830.41
CRNXCrinetics Ph20190920A229.72140.2218.0120.61122.21119.61
CRONCronos Group20190920A11.238.361.573.076.785.29
CROPIQ Global Ag20190920ETF12.1914.8914.8914.890.000.00
CROXCrocs, Inc.20190920A8.4823.542.7512.2720.8211.28
CRSCarpenter Te20190920A24.349.53-5.3131.6614.85-22.13
CRSACrescent Acq20190920A101.5240.6540.6540.650.000.00
CRSPCRISPR Thera20190920A28.7818.578.119.1410.469.43
CRTCross Timber20190920A117.4569.7834.9238.1234.8631.67
CRTXCortexyme, I20190920A224.66178.66145.67147.0332.9931.63
CRUSCirrus Logic20190920A11.43146.7937.4234.66109.37112.14
CRVLCorvel Corp20190920A48.9427.7143.9618.30-16.259.41
CRVSCorvus Pharm20190920A106.6641.5247.2144.35-5.68-2.83
CRWDCrowdStrike20190920A16.769.773.904.595.875.17
CRWSCrown Crafts20190920A86.9243.0533.0136.1810.046.87
CRYCryoLife, In20190920A18.7812.821.3528.2811.47-15.46
CSAVictoryShare20190920ETF20.4111.7915.1611.14-3.370.65
CSBVictoryShare20190920ETF21.7118.6914.3714.634.324.06
CSBRChampions On20190920A111.5450.7138.5940.8712.129.84
CSCOCisco System20190920A2.099.87-23.66-0.1233.5410.02
CSDInvesco S&P20190920ETF13.3210.617.747.072.873.54
CSFVictoryShare20190920ETF13.8731.0136.1831.07-5.17-0.06
CSFLCenterState20190920A7.7765.75-8.22-9.5373.9875.29
CSGPCoStar Group20190920A18.147.300.922.086.275.12
CSGSCSG Systems20190920A15.4679.7615.7050.0164.0629.75
CSIICardiovascul20190920A22.398.332.762.525.565.81
CSIQCanadian Sol20190920A17.1810.734.024.526.716.21
CSLCarlisle Com20190920A11.723.685.263.97-1.58-0.30
CSLTCASTLIGHT HE20190920A69.6190.0983.2384.156.865.95
CSMProShares La20190920ETF7.274.113.483.870.640.24
CSMLIQ Chaikin U20190920ETF16.984.563.783.930.770.63
CSODCornerstone20190920A12.274.810.180.904.623.91
CSPICSP Inc.20190920A354.99293.61274.00271.1619.6122.45
CSQCalamos Stra20190920A15.7134.8633.5429.661.325.20
CSSEChicken Soup20190920A256.49129.63119.40119.0910.2210.54
CSTECaesarstone20190920A42.84253.3230.6030.64222.72222.68
CSTLCastle Biosc20190920A135.9666.7740.0949.5826.6917.20
CSTMConstellium20190920A12.386.990.591.166.405.83
CSTRCapStar Fina20190920A28.2740.71-20.28-30.1360.9970.85
CSUCapital Seni20190920A67.2630.9615.4317.2115.5313.77
CSVCarriage Ser20190920A28.6329.1727.4926.091.683.08
CSWCCapital Sout20190920A30.9731.3916.5413.6614.8517.72
CSWICSW Industri20190920A56.9466.5720.6017.5445.9749.03
CSXCSX Corporat20190920A2.3717.561.241.2716.3316.29
CTASCintas Corp20190920A8.6410.919.0217.831.89-6.92
CTBCooper Tire20190920A17.664.112.002.212.111.89
CTBICommunity Tr20190920A53.77531.1139.0439.77492.07491.34
CTEKCynergisTek,20190920A178.17178.5599.52108.8879.0269.66
CTGComputer Tas20190920A162.04102.9738.6441.4664.3361.51
CTHRCharles & Co20190920A140.43128.9990.0390.0338.9738.97
CTIBYunhong CTI20190920A1073.68642.84639.26642.433.580.41
CTICCTI BioPharm20190920A137.91155.8693.1396.1262.7359.74
CTLCenturyLink,20190920A8.5214.2010.9612.963.271.26
CTLTCATALENT, IN20190920A8.3113.6011.5310.322.073.28
CTMXCytomX Thera20190920A41.71197.50-10.33-10.03207.83207.57
CTOConsolidated20190920A125.5134.4451.8356.05-17.39-21.61
CTRAContura Ener20190920A50.9718.9521.0419.74-2.10-0.83
CTRCCentric Bran20190920A233.23143.82184.94159.22-41.13-15.41
CTRECARTRUST REI20190920A11.54101.64-14.39-14.02116.03115.65
CTRMCastor Marit20190920A120.9092.5086.8882.645.629.86
CTRNCiti Trends,20190920A52.0519.5322.3719.55-2.85-0.02
CTSCTS Corporat20190920A30.256.78-33.20-34.1839.9740.96
CTSHCognizant Te20190920A2.614.63-2.786.037.42-1.40
CTSOCytosorbents20190920A55.9110.829.069.591.761.23
CTTCATCHMARK TI20190920A18.9110.9935.2030.04-24.21-19.06
CTVACorteva, Inc20190920A5.313.2314.4912.94-11.26-9.71
CTXRCitius Pharm20190920A305.04219.52189.76189.7629.7629.76
CTXSCitrix Syste20190920A3.1810.863.137.287.733.59
CUBCubic Corpor20190920A15.0010.26-1.70-1.6411.9611.90
CUBAHerzfeld Car20190920A130.73151.0741.7541.75109.32109.32
CUBECubeSmart20190920A4.573.745.174.43-1.43-0.69
CUBICUSTOMERS BA20190920A23.0012.476.736.825.745.65
CUECue Biopharm20190920A81.6058.1891.3489.92-33.16-31.74
CUICUI Global,20190920A419.06621.48596.92599.9624.5621.52
CULPCulp, Inc.20190920A124.0936.02-37.49-37.0873.5173.10
CUOContinental20190920A333.40173.18255.14255.14-81.97-81.97
CUREDirexion Dai20190920ETF8.026.262.932.833.323.43
CUROCURO Group H20190920A36.2238.7223.4431.0515.287.67
CUTInvesco MSCI20190920ETF18.9423.2816.2418.417.044.87
CUTRCutera, Inc.20190920A41.6197.1112.5313.4784.5983.64
CUZCousins Prop20190920A7.4222.3514.9614.777.397.61
CVACovanta Hold20190920A14.7530.238.2828.0021.952.23
CVBFCVB Financia20190920A6.30180.2830.0538.45150.22141.92
CVCYCentral Vall20190920A134.77201.29-58.77-68.11260.06269.40
CVECenovus Ener20190920A10.107.442.921.694.525.75
CVEOCIVEO CORPOR20190920A149.2183.2149.9550.0333.2633.18
CVETCovetrus, In20190920A12.0225.5613.0911.7612.4713.80
CVGICommercial V20190920A31.53132.155.41-1.47126.74133.62
CVGWCalavo Growe20190920A23.598.504.515.283.993.21
CVICVR ENERGY,20190920A10.378.157.207.820.940.32
CVIACovia Holdin20190920A83.4747.8539.5038.618.369.25
CVLTCommault Sys20190920A13.4271.33-3.190.5474.5270.80
CVLYCodorus Vall20190920A215.23161.74139.79142.4021.9519.34
CVMCel-Sci Corp20190920A33.5620.099.239.6110.8610.48
CVNACarvana Co.20190920A14.748.703.774.424.924.27
CVRChicago Rive20190920A272.96152.56131.92142.2420.6410.32
CVSCVS HEALTH C20190920A2.201.23-9.312.9610.54-1.73
CVTICovenant Tra20190920A36.01110.298.2610.44102.0399.85
CVUCPI Aerostru20190920A72.1474.1528.3523.2745.8050.88
CVVCVD Equipmen20190920A200.2992.77131.56131.56-38.79-38.79
CVXChevron Corp20190920A1.977.09-8.71-8.7615.7915.84
CVYInvesco Zack20190920ETF22.3519.7819.7319.610.050.18
CWCurtiss-Wrig20190920A14.2416.61-2.19-1.6218.7918.22
CWBSPDR Bloombe20190920ETF2.101.741.341.330.400.41
CWBCCommunity We20190920A131.4557.9457.1256.680.821.26
CWBRCohBar, Inc.20190920A328.15283.96227.64227.7556.3356.21
CWCOConsolidated20190920A45.56522.7444.5444.45478.20478.28
CWEBDirexion Dai20190920ETF25.6522.5614.9814.727.587.84
CWENClearway Ene20190920A11.5031.5618.1432.2213.42-0.65
CWENAClearway Ene20190920A14.8015.23-11.51-8.8126.7424.04
CWHCamping Worl20190920A23.1012.152.75-10.939.4123.09
CWISPDR MSCI AC20190920ETF4.643.121.041.812.081.31
CWKCushman & Wa20190920A21.014.362.332.612.031.75
CWSAdvisorShare20190920ETF59.4726.1215.2317.4510.898.66
CWSTCasella Wast20190920A24.74145.0547.0844.6497.97100.41
CWTCalifornia W20190920A13.8916.259.429.346.836.90
CXDCChina XD Pla20190920A459.67342.76342.76342.760.000.00
CXOCONCHO RESOU20190920A8.414.89-4.90-3.219.798.10
CXPCOLUMBIA PRO20190920A9.634.321.97-0.602.354.92
CXSEWisdomTree T20190920ETF27.7317.5312.2115.315.332.23
CXWCoreCivic, I20190920A13.0312.3010.7913.731.51-1.43
CYCypress Semi20190920A4.293.661.151.492.512.17
CYANCyanotech Co20190920A416.73361.44260.53260.53100.91100.91
CYBWisdomTree20190920ETF54.9154.4153.8753.770.540.64
CYBECyberoptics20190920A153.8858.2044.6544.8013.5513.40
CYBRCyberArk Sof20190920A13.339.081.212.097.886.99
CYCCCyclacel Pha20190920A334.70197.2271.0270.76126.20126.47
CYCNCyclerion Th20190920A154.11140.6694.9797.6045.6943.06
CYDChina Yuchai20190920A123.5860.3762.8358.80-2.461.56
CYHCommunity He20190920A29.5820.427.137.5413.2912.87
CYRNCYREN Ltd.20190920A283.06258.77258.11257.540.661.23
CYRXCryoPort, In20190920A25.0541.88-26.995.6268.8836.26
CYTKCytokinetics20190920A24.0022.09-23.83-23.7745.9245.86
CZAInvesco Zack20190920ETF10.597.427.117.160.310.27
CZNCCitizens & N20190920A182.9792.7088.9989.083.723.63
CZRCaesars Ente20190920A8.398.636.515.412.123.22
CZWICitizens Com20190920A227.01262.72245.70246.5017.0316.23
CZZCosan Limite20190920A9.879.079.0310.250.04-1.18
DDominion Ene20190920A2.178.9112.9211.30-4.00-2.38
DACDanaos Corpo20190920A330.77181.49124.73134.1456.7647.35
DAIOData I/O Cor20190920A128.4880.3215.2226.9565.0953.36
DAKTDaktronics I20190920A17.6886.91-2.74-14.9289.65102.29
DALDelta Air Li20190920A2.736.176.996.53-0.82-0.36
DALIFirst Trust20190920ETF26.2717.3815.4814.691.902.68
DALTAnfield Capi20190920ETF98.3461.4161.2461.520.17-0.11
DANDana Incorpo20190920A8.0610.623.063.147.607.52
DARDARLING INGR20190920A8.444.793.123.321.661.47
DAREDare Bioscie20190920A327.06266.77285.45296.67-18.68-29.90
DAUDExchange-Tra20190920ETN64.6754.9954.9954.990.000.00
DAXGlobal X Fun20190920ETF79.1067.7164.6464.643.073.07
DBDeutsche Ban20190920A12.449.273.543.695.725.56
DBAWXtrackers MS20190920ETF29.8110.398.218.212.182.18
DBDDiebold Nixd20190920A18.6133.2128.3529.084.864.12
DBEFXtrackers MS20190920ETF3.093.050.821.612.231.44
DBEMXtrackers MS20190920ETF29.0312.0611.5711.590.480.47
DBEUXtrackers MS20190920ETF3.674.271.232.223.042.05
DBEZXtrackers MS20190920ETF23.5118.1515.4715.472.682.68
DBGRXtrackers MS20190920ETF77.2215.9315.9315.930.000.00
DBIDesigner Bra20190920A14.1820.4210.997.829.4312.60
DBJPXtrackers MS20190920ETF4.2210.301.282.469.027.84
DBLVAdvisorShare20190920ETF43.3028.0823.5923.684.494.40
DBMFiM DBi Manag20190920ETF22.555.525.525.520.000.00
DBVTDBV Technolo20190920A33.34116.05102.67102.5313.3813.52
DBXDropbox, Inc20190920A5.198.321.782.846.545.49
DCARDropCar, Inc20190920A508.39671.54695.07684.13-23.53-12.59
DCHFExchange-Tra20190920ETN49.2834.9635.4135.41-0.45-0.45
DCIDonaldson Co20190920A10.3313.60-14.94-10.6128.5424.22
DCODucommun Inc20190920A54.3626.7214.0015.3612.7211.36
DCOMDime Communi20190920A21.11353.8046.5452.02307.26301.78
DCPDCP Midstrea20190920A10.977.093.353.123.753.97
DCPHDeciphera Ph20190920A33.2173.881.32-14.2672.5788.14
DDDuPont de Ne20190920A5.6614.6416.1616.27-1.52-1.63
DDD3D Systems C20190920A12.7319.0513.3013.655.755.47
DDGProshares Sh20190920ETF23.3514.937.377.377.567.56
DDIVFirst Trust20190920ETF13.356.736.035.680.701.04
DDLSWisdomTree D20190920ETF13.8911.8614.8311.86-2.970.00
DDMProShares Ul20190920ETF2.392.190.470.721.721.47
DDOGDatadog, Inc20190920A23.2717.475.338.9312.148.54
DDSDillards Inc20190920A27.5312.724.064.778.677.96
DDWMWisdomTree D20190920ETF51.7832.2430.7230.721.531.53
DEDeere & Comp20190920A5.493.211.631.221.581.99
DEAEasterly Gov20190920A5.23136.933.40-4.95133.53141.88
DEACDiamond Eagl20190920A240.83110.80110.80110.800.000.00
DECKDeckers Outd20190920A11.0524.441.567.5222.8816.92
DEEFXtrackers FT20190920ETF13.529.9510.4610.21-0.51-0.26
DEFInvesco Defe20190920ETF7.544.604.044.260.560.34
DEFAiShares Adap20190920ETF60.8431.4731.4731.470.000.00
DEIDouglas Emme20190920A5.5718.0110.1718.817.85-0.77
DELLDell Technol20190920A9.314.640.881.553.763.09
DEMWisdomTree E20190920ETF9.925.714.764.700.951.01
DENNDENNY'S CORP20190920A10.0635.3055.9739.99-20.66-4.68
DESWisdomTree U20190920ETF5.9711.055.836.345.224.71
DESPDespegar.com20190920A22.7415.330.076.0215.279.33
DEURExchange-Tra20190920ETN4.875.783.955.781.820.00
DEUSXtrackers Ru20190920ETF10.556.886.176.370.710.51
DEWWisdomTree G20190920ETF13.8813.5113.5613.51-0.050.00
DFEWisdomTree E20190920ETF9.616.743.393.593.353.15
DFENDirexion Dai20190920ETF17.7414.848.609.336.245.51
DFFNDIFFUSION PH20190920A139.99113.8280.8491.8932.9921.93
DFINDonnelley Fi20190920A26.4614.4010.478.443.935.96
DFJWisdomTree J20190920ETF15.1111.475.517.455.964.02
DFNDReality Shar20190920ETF30.608.578.578.570.000.00
DFNLDavis Select20190920ETF50.5947.3222.4822.4324.8524.89
DFSDiscover Fin20190920A3.572.46-6.46-5.988.928.44
DFVLiPath US Tre20190920ETF129.40
DFVSiPath US Tre20190920ETF121.38
DGDollar Gener20190920A4.239.217.077.302.141.91
DGAZVelocityShar20190920ETN16.689.994.574.385.415.61
DGBPExchange-Tra20190920ETN21.1819.0619.4320.74-0.38-1.68
DGICADonegal Grou20190920A65.9448.5431.8633.3316.6815.21
DGICBDonegal Grou20190920A1641.691053.41922.421053.41130.990.00
DGIIDigi Interna20190920A26.39143.747.8176.34135.9367.40
DGLDVelocityShar20190920ETF4.913.960.070.623.893.34
DGLYDigital Ally20190920A284.18178.49119.90115.9758.5962.52
DGPDB Gold Doub20190920ETN69.0936.1435.0936.421.06-0.28
DGREWisdomTree T20190920ETF40.2027.0426.7826.780.260.26
DGROiShares Core20190920ETF2.613.660.420.213.253.45
DGRSWisdomTree T20190920ETF15.746.523.706.012.820.51
DGRWWisdomTree T20190920ETF3.403.890.870.683.023.22
DGSWisdomTree E20190920ETF11.057.465.815.771.651.69
DGTSPDR Global20190920ETF118.6620.90-30.4320.9051.330.00
DGXQuest Diagno20190920A5.559.268.8620.790.39-11.54
DGZDB Gold Shor20190920ETN77.6569.5769.5769.570.000.00
DHID.R. Horton20190920A2.545.760.231.975.533.79
DHILDiamond Hill20190920A66.3036.9119.4921.3717.4315.54
DHRDanaher Corp20190920A3.8711.69-12.49-15.1424.1726.83
DHSWisdomTree U20190920ETF6.944.433.893.920.540.51
DHTDHT HOLDINGS20190920A18.0175.51-1.47-5.0177.0880.77
DHXDHI Group, I20190920A51.7359.9462.4149.65-2.4710.29
DIASPDR Dow Jon20190920ETF0.652.431.921.930.510.50
DIALColumbia Div20190920ETF16.6013.0812.9312.930.150.15
DIGProShares Ul20190920ETF7.154.170.372.343.801.83
DIMWisdomTree I20190920ETF12.4619.9920.2819.78-0.290.21
DINDine Brands20190920A20.5340.48-9.37-10.0649.8550.54
DINTDavis Select20190920ETF25.1313.539.9513.533.580.00
DIODDiodes Inc20190920A17.2947.42-0.83-11.6248.2559.04
DISThe Walt Dis20190920A1.362.698.438.44-5.75-5.75
DISCADiscovery, I20190920A4.188.184.774.993.413.19
DISCBDiscovery, I20190920A409.71742.83753.59753.59-10.77-10.77
DISCKDiscovery, I20190920A4.2111.549.2010.232.381.36
DISHDISH Network20190920A6.4136.7726.8639.729.94-2.94
DITAMCON Distri20190920A443.53449.31448.99449.310.320.00
DIVGlobal X Sup20190920ETF8.378.302.771.495.536.81
DIVAAGFiQ Hedged20190920ETF38.9516.0441.3113.23-25.262.81
DIVBiShares U.S.20190920ETF46.4519.0422.1522.63-3.11-3.59
DIVCC-Tracks Exc20190920ETN108.46
DIVOAmplify CWP20190920ETF40.17234.1753.1950.83180.98183.34
DIVYReality Shar20190920ETF133.7237.1437.1437.140.000.00
DJCIETRACS Linke20190920ETN18.4316.6511.3614.475.292.18
DJDInvesco Dow20190920ETF11.2811.4810.7411.070.730.41
DJPiPath Bloomb20190920ETN5.124.114.043.960.080.16
DJPYExchange-Tra20190920ETN21.6418.0120.9220.92-2.91-2.91
DKDelek US Hol20190920A12.49137.8821.0025.94116.89111.94
DKLDELEK LOGIST20190920A74.6334.3434.3934.23-0.050.12
DKSDick's Sport20190920A7.874.986.605.69-1.61-0.71
DLADelta Appare20190920A215.92155.97-3.00-5.25158.97161.21
DLBDolby Labora20190920A12.985.570.810.454.755.12
DLBRVelocityShar20190920ETN254.7493.1693.8987.25-0.735.91
DLHCDLH Holdings20190920A613.00150.60141.44146.039.164.57
DLNWisdomTree U20190920ETF2.781.911.581.080.330.82
DLNGDYNAGAS LNG20190920A92.8180.1962.9164.5517.2815.64
DLPHDelphi Techn20190920A17.0912.195.297.326.904.87
DLPNDolphin Ente20190920A627.65559.39544.15544.1515.2415.24
DLRDigital Real20190920A5.635.986.04-0.73-0.056.71
DLSWisdomTree I20190920ETF7.9717.1716.9517.120.210.05
DLTHDuluth Holdi20190920A26.1834.0631.1933.812.870.25
DLTRDollar Tree20190920A5.128.24-2.11-1.4110.349.64
DLXDeluxe Corpo20190920A16.9016.02-1.42-7.4917.4423.50
DMACDiaMedica Th20190920A580.06430.51403.08419.1127.4211.40
DMLPDorchester M20190920A98.4640.1723.9523.1216.2217.04
DMPIDelMar Pharm20190920A177.48108.4686.8488.1921.6120.27
DMRCDigimarc Cor20190920A76.28166.25-0.72-14.36166.97180.62
DMREDeltaShares20190920ETF43.1345.7449.5249.52-3.77-3.77
DMRIDeltaShares20190920ETF157.65446.61446.61446.610.000.00
DMRLDeltaShares20190920ETF47.601.641.641.640.000.00
DMRMDeltaShares20190920ETF188.35382.34382.34382.340.000.00
DMRSDeltaShares20190920ETF49.1712.491.0916.4011.40-3.91
DMTKDermTech, In20190920A105.64135.0938.6144.1496.4890.95
DNJRGolden Bull20190920A443.71296.38213.62213.6282.7682.76
DNKNDunkin' Bran20190920A9.4421.9818.9322.023.05-0.05
DNLWisdomTree G20190920ETF27.262.802.802.800.000.00
DNLIDenali Thera20190920A34.4822.13-10.20-10.5232.3332.65
DNNDenison Mine20190920A86.00133.0577.7278.6355.3354.42
DNOWNOW INC.20190920A12.2014.4024.3024.76-9.90-10.36
DNRDenbury Reso20190920A75.4166.3638.0044.1928.3622.17
DODiamond Offs20190920A13.9022.0715.1515.246.936.83
DOCPHYSICIANS R20190920A6.147.866.178.801.70-0.92
DOCUDocuSign, In20190920A6.804.882.272.012.622.87
DOGProShares Sh20190920ETF1.932.160.340.811.811.35
DOGSArrow Dogs o20190920ETF148.36
DOGZDogness (Int20190920A107.3065.9356.5855.609.4010.38
DOLWisdomTree I20190920ETF10.889.228.338.400.900.82
DOMODomo, Inc. C20190920A28.6816.22-7.38-13.9223.6030.14
DONWisdomTree U20190920ETF3.554.330.981.313.353.02
DOOWisdomTree i20190920ETF14.1213.9310.219.983.733.95
DOOOBRP Inc. Com20190920A25.4617.984.275.8813.7212.10
DOORMASONITE INT20190920A25.4316.1049.4433.55-33.34-17.45
DORMDorman Produ20190920A29.7085.0966.5474.0718.5611.02
DOVDover Corpor20190920A6.7822.4127.3135.66-4.90-13.25
DOWDow Inc.20190920A5.1126.3136.8231.52-10.50-5.16
DOXAmdocs Limit20190920A4.513.550.380.313.173.24
DPHCDiamondPeak20190920A121.7680.9780.9780.970.000.00
DPSTDirexion Dai20190920ETF28.6516.1512.3411.153.815.01
DPWDPW Holdings20190920A115.72101.2858.7667.0242.5234.26
DPZDomino's Piz20190920A10.3210.3811.1710.27-0.800.11
DRADDigirad Corp20190920A245.09155.77107.58112.9148.2042.86
DREDuke Realty20190920A3.422.834.566.12-1.73-3.28
DRHDiamondRock20190920A10.3912.027.858.054.183.98
DRIDarden Resta20190920A6.494.900.02-1.914.886.81
DRIODarioHealth20190920A334.23296.22182.31229.14113.9167.08
DRIPDirexion Dai20190920ETF23.8715.247.867.697.387.55
DRIVGlobal X Aut20190920ETF34.2044.2043.0744.461.13-0.26
DRNDirexion Dai20190920ETF49.7841.8137.9136.383.915.44
DRNADicerna Phar20190920A21.16361.8596.19102.60265.66259.25
DRQDril-Quip, I20190920A22.2517.77-23.86-9.4141.6427.18
DRRMarket Vecto20190920ETN727.05352.56-30.53-30.53383.09383.09
DRRXDurect Corp20190920A64.5745.7810.2125.3135.5720.45
DRSKAptus Define20190920ETF23.3116.4416.4216.420.020.02
DRVDirexion Dai20190920ETF29.4340.1119.9522.3020.1517.81
DRWWisdomTree G20190920ETF20.228.911.519.117.41-0.19
DSDrive Shack20190920A36.5884.4067.2467.8117.1616.59
DSEDuff & Phelp20190920A43.2568.0241.9147.3026.1020.72
DSGXDescartes Sy20190920A14.878.561.191.897.376.67
DSIiShares MSCI20190920ETF3.686.910.621.136.295.79
DSKEDaseke, Inc.20190920A73.7064.1912.9820.4351.1543.76
DSLVVelocityShar20190920ETF13.107.984.724.603.263.38
DSPGDSP Group In20190920A34.91342.6133.9733.92308.64308.69
DSSDocument Sec20190920A156.22124.1495.6394.3028.5129.84
DSSIDiamond S Sh20190920A37.2819.8222.6524.56-2.83-4.74
DSTLDistillate U20190920ETF15.966.676.676.670.000.00
DSWLDeswell Indu20190920A427.14305.58305.42305.420.170.17
DSXDiana Shippi20190920A44.1724.1614.8414.649.329.52
DTDynatrace, I20190920A14.679.0512.2711.17-3.22-2.12
DTDWisdomTree U20190920ETF7.123.403.483.57-0.08-0.17
DTEDTE Energy C20190920A4.527.5213.2415.19-5.71-7.67
DTEADAVIDsTEA In20190920A111.1679.5050.7457.8328.7621.67
DTECALPS Disrupt20190920ETF16.2038.8556.7859.45-17.93-20.60
DTHWisdomTree I20190920ETF13.6015.6211.8711.873.753.75
DTILPrecision Bi20190920A113.63103.4778.9782.8624.5020.61
DTNWisdomTree U20190920ETF5.163.393.193.190.210.20
DTODB Crude Oil20190920ETN325.98293.48276.41275.4417.0718.04
DTSSDatasea Inc.20190920A389.56437.33414.91414.9122.4322.43
DTULiPath US Tre20190920ETF74.7355.7243.9355.7211.780.00
DTUSiPath US Tre20190920ETF188.96174.67174.67174.670.000.00
DTYLiPath US Tre20190920ETF13.6112.8912.7212.890.170.00
DUGProShares Ul20190920ETF10.245.87-1.910.327.785.55
DUKDuke Energy20190920A2.411.6814.3215.93-12.64-14.25
DURAVanEck Vecto20190920ETF15.173.323.323.320.000.00
DUSADavis Select20190920ETF47.5730.8422.5422.008.298.83
DUSLDirexion Dai20190920ETF38.5952.4758.4548.83-5.983.64
DUSTDirexion Dai20190920ETF13.8712.185.175.587.016.60
DVADaVita Inc.20190920A5.1413.975.2718.468.69-4.49
DVAXDynavax Tech20190920A24.7876.1033.3764.5342.9811.62
DVDDover Motors20190920A100.4948.778.298.2940.4840.48
DVLUFirst Trust20190920ETF50.1044.4934.9734.979.539.53
DVNDevon Energy20190920A4.493.80-1.56-0.665.354.46
DVOLFirst Trust20190920ETF34.4521.7516.6117.395.144.36
DVPDeep Value E20190920ETF15.1611.1410.6410.500.500.64
DVYiShares Sele20190920ETF2.767.114.774.722.352.40
DVYAiShares Asia20190920ETF43.0319.0210.3910.398.648.64
DVYEiShares Emer20190920ETF12.466.496.486.580.00-0.09
DWASInvesco DWA20190920ETF9.665.870.182.995.692.89
DWATArrow Invest20190920ETF34.5084.0769.4783.6914.600.38
DWCRArrow DWA Co20190920ETF122.21183.74183.74183.740.000.00
DWFISPDR Dorsey20190920ETF14.708.375.935.932.432.43
DWLDDavis Select20190920ETF23.7118.2614.9318.313.32-0.05
DWMWisdomTree I20190920ETF10.666.735.326.071.420.66
DWMCAdvisorShare20190920ETF174.60151.10151.10151.100.000.00
DWMFWisdomTree I20190920ETF39.585.415.175.170.230.23
DWPPFirst Trust20190920ETF31.9312.88-0.61-0.6113.4813.48
DWSHAdvisorShare20190920ETF48.0029.8819.2123.6810.676.20
DWSNDawson Geoph20190920A84.94100.4642.4144.6558.0555.81
DWXSPDR S&P Int20190920ETF7.875.294.154.401.130.88
DXDynex Capita20190920A12.1818.971.7111.8817.267.09
DXCDXC Technolo20190920A6.4715.1218.6618.98-3.53-3.85
DXCMDexCom, Inc.20190920A15.056.141.832.024.324.12
DXDProShares Ul20190920ETF3.954.421.241.133.183.30
DXGEWisdomTree G20190920ETF54.5811.81-17.55-17.1129.3528.91
DXJWisdomTree J20190920ETF2.012.530.310.912.221.62
DXJSWisdomTree J20190920ETF56.3134.2534.9134.84-0.66-0.59
DXLGDestination20190920A120.4278.8820.2111.6458.6767.24
DXPEDXP Enterpri20190920A75.18483.1734.7337.04448.44446.13
DXYNDixie Group20190920A259.64285.79215.39219.7070.4066.09
DYDycom Indust20190920A23.4421.96-9.78-9.4831.7431.48
DYAIDyadic Inter20190920A153.55103.2172.9975.1330.2128.07
DYLSWisdomTree D20190920ETF13.7514.5611.9314.242.630.32
DYNFBlackRock U.20190920ETF15.4211.8911.0711.140.820.75
DYNTDynatronics20190920A830.03540.08363.61363.61176.47176.47
DZKDirexion Dai20190920ETF34.9038.644.5532.4934.096.15
DZSIDASAN Zhone20190920A63.15195.5952.5149.63143.08145.96
DZZDB Gold Doub20190920ETN142.2447.8322.8748.2124.96-0.38
EAElectronic A20190920A4.5221.324.895.1616.4216.17
EAFGrafTech Int20190920A11.738.10-0.100.938.197.17
EAGGiShares ESG20190920ETF8.0110.4610.4210.450.040.01
EARNELLINGTON RE20190920A33.0026.8120.6421.356.175.45
EARSAuris Medica20190920A137.40140.5375.4675.5565.0764.98
EASGXtrackers MS20190920ETF20.2311.2211.2211.220.000.00
EASIAmplify EASI20190920ETF23.168.128.128.120.000.00
EASTEASTSIDE DIS20190920A223.24128.18113.88112.2014.3115.98
EATBrinker Inte20190920A8.5119.0110.773.818.2415.20
EBEventbrite,20190920A22.7937.8334.3032.983.524.87
EBAYeBay Inc20190920A2.6317.6312.4418.205.21-0.54
EBFEnnis, Inc.20190920A28.14294.26-40.84-23.25335.10317.51
EBIXEbix Inc20190920A23.7299.0416.8618.5482.1980.51
EBIZGlobal X E-c20190920ETF31.8712.4512.4512.450.000.00
EBMTEagle Bancor20190920A409.63273.81277.14277.15-3.33-3.34
EBNDSPDR Bloombe20190920ETF16.5510.088.819.821.270.26
EBSEmergent Bio20190920A29.4215.7523.3532.80-7.60-17.05
EBSBMeridian Ban20190920A20.92413.2428.9529.04384.28384.19
EBTCEnterprise B20190920A349.71146.38136.28136.2810.1010.10
ECHiShares MSCI20190920ETF11.146.7611.599.99-4.83-3.23
ECHOEcho Global20190920A23.21420.38-21.19-23.03441.57443.41
ECLEcolab, Inc.20190920A5.0616.3711.8015.464.570.91
ECLNFirst Trust20190920ETF19.2917.026.256.2510.7710.77
ECNSiShares MSCI20190920ETF44.8564.6562.6063.832.060.82
ECOLUS Ecology,20190920A34.7213.315.936.987.386.33
ECOMCHANNELADVIS20190920A42.1247.4841.1843.306.304.18
ECONColumbia Eme20190920ETF23.9313.8411.3011.432.542.41
ECORelectroCore,20190920A82.3769.5028.0738.2741.4331.22
ECOWPacer Emergi20190920ETF74.91
ECPGEncore Capit20190920A18.458.870.211.638.667.24
EDConsolidated20190920A3.495.7016.0121.43-10.30-15.72
EDCDirexion Dai20190920ETF6.533.92-0.360.784.283.15
EDENiShares MSCI20190920ETF40.1913.8111.7612.822.050.99
EDITEditas Medic20190920A21.8825.0121.5720.753.434.26
EDIVSPDR S&P Eme20190920ETF28.3115.5415.1815.520.350.01
EDNTEdison Natio20190920A614.51728.23548.15761.61180.08-33.38
EDOGALPS Emergin20190920ETF33.8527.1227.1027.120.030.00
EDOWFirst Trust20190920ETF15.8818.6317.4817.951.160.69
EDRYEuroDry Ltd.20190920A660.00131.54131.54131.540.000.00
EDSAEdesa Biotec20190920A211.65158.0766.1973.7391.8884.34
EDUCEducational20190920A145.12115.9154.5547.8961.3668.02
EDVVanguard Wor20190920ETF9.476.201.393.724.812.47
EDZDirexion Dai20190920ETF6.155.210.901.134.314.07
EEEl Paso Elec20190920A2.394.41-3.714.288.120.14
EEFTEuronet Worl20190920A12.575.311.553.543.761.78
EEHELEMENTS Lin20190920ETN493.89
EELVInvesco S&P20190920ETF34.6521.6423.4423.44-1.80-1.80
EEMiShares MSCI20190920ETF2.403.181.151.782.031.40
EEMAiShares MSCI20190920ETF23.1810.857.077.553.783.30
EEMDAAM S&P Emer20190920ETF110.02
EEMOInvesco S&P20190920ETF84.7545.7327.1339.8318.595.89
EEMSiShares MSCI20190920ETF46.9077.0476.6476.870.400.17
EEMViShares Edge20190920ETF4.872.801.251.671.551.14
EEMXSPDR MSCI Em20190920ETF33.28
EESWisdomTree U20190920ETF8.293.53-4.71-4.718.248.24
EETProShares Ul20190920ETF81.1460.2360.2360.230.000.00
EEVProShares Tr20190920ETF5.123.22-3.69-2.416.915.62
EEXEmerald Hold20190920A22.8111.7236.1818.11-24.45-6.38
EFAiShares MSCI20190920ETF1.521.990.731.001.250.99
EFADProShares MS20190920ETF5.734.831.802.053.042.78
EFASGlobal X MSC20190920ETF54.2326.1632.0232.02-5.87-5.87
EFAViShares Edge20190920ETF1.481.110.650.730.470.39
EFAXSPDR MSCI EA20190920ETF33.697.527.527.520.000.00
EFCEllington Fi20190920A9.097.701.310.996.396.71
EFGiShares MSCI20190920ETF6.775.134.895.090.240.04
EFNLiShares MSCI20190920ETF59.9852.4550.5050.501.961.96
EFOProShares Ul20190920ETF106.10170.508.6626.42161.83144.07
EFOIEnergy Focus20190920A184.30157.7880.8583.5276.9374.26
EFSCEnterprise F20190920A29.0247.277.5911.9139.6835.36
EFUProShares Tr20190920ETF50.067.397.397.390.000.00
EFViShares MSCI20190920ETF2.391.520.750.480.771.04
EFXEquifax, Inc20190920A7.414.483.623.690.870.80
EFZProShares Tr20190920ETF8.973.491.691.891.801.60
EGANeGain Corpor20190920A38.72110.7156.6850.8954.0359.82
EGBNEagle Bancor20190920A16.3282.651.3531.4681.3051.19
EGHT8x8, Inc. Co20190920A12.5029.1113.2113.6915.9115.47
EGLEEagle Bulk S20190920A40.70156.0950.9743.46105.11112.62
EGOEldorado Gol20190920A12.1211.83-0.842.1912.679.63
EGOVNIC Inc20190920A13.968.99-13.21-14.8522.2123.85
EGPEastGroup Pr20190920A13.014.941.742.163.202.79
EGPTVanEck Vecto20190920ETF112.1644.6540.4042.554.252.10
EGRXEagle Pharma20190920A53.4435.301.703.2333.5932.07
EGYVaalco Energ20190920A67.8738.6426.3023.6212.3415.02
EHCEncompass He20190920A11.3320.9825.4824.40-4.50-3.43
EHTHeHealth, Inc20190920A22.4524.1110.6518.7213.465.39
EIDOiShares MSCI20190920ETF4.344.291.532.042.772.27
EIDXEidos Therap20190920A93.79153.5718.3421.73135.23131.84
EIGEmployers Ho20190920A26.3120.2636.7530.97-16.49-10.71
EIGIEndurance In20190920A31.7166.5256.0854.4010.5412.18
EIGREiger BioPha20190920A43.51227.57-116.13-25.72343.70253.29
EIRLiShares MSCI20190920ETF30.9518.0118.0018.010.010.00
EISiShares MSCI20190920ETF26.549.897.817.092.092.80
EIXEdison Inter20190920A4.7818.056.797.3211.2610.73
EJULInnovator MS20190920ETF36.9317.2717.2717.270.000.00
EKARIdeanomics N20190920ETF88.4823.8628.6028.60-4.74-4.74
EKSOEkso Bionics20190920A80.09114.5454.9255.6659.6358.88
ELThe Estee La20190920A5.214.1414.46-3.83-10.317.97
ELANElanco Anima20190920A7.925.884.675.101.240.81
ELDWisdomTree E20190920ETF42.1323.947.1213.4416.8210.50
ELFe.l.f. Beaut20190920A17.4234.7819.7820.4115.0014.38
ELGXEndologix In20190920A57.5729.9212.6516.2517.2713.67
ELLOEllomay Capi20190920A567.74354.96354.96354.960.000.00
ELMDElectromed,20190920A98.5672.1120.3122.4351.8049.68
ELOXEloxx Pharma20190920A121.60236.99-59.91-54.83296.90291.82
ELSEquity Lifes20190920A9.5516.2810.08-2.386.2118.66
ELSEElectro-Sens20190920A472.25329.84329.42329.420.430.43
ELTKEltek Ltd20190920A319.60278.64281.76250.99-3.1227.65
ELVTElevate Cred20190920A57.2856.7159.0950.47-2.376.24
ELYCallaway Gol20190920A7.326.08-6.11-4.6312.1910.70
EMAGVanEck Vecto20190920ETF192.52
EMANeMagin Corpo20190920A369.16216.38189.64146.3526.7470.03
EMBiShares J.P.20190920ETF1.040.900.480.520.410.38
EMBHiShares Inte20190920ETF23.7316.8317.5217.91-0.70-1.08
EMCBWisdomTree E20190920ETF109.5954.9654.9654.960.000.00
EMCFEmclaire Fin20190920A554.3788.7688.7688.760.000.00
EMCGWisdomTree E20190920ETF65.7536.5836.5836.580.000.00
EMDVProShares MS20190920ETF42.5914.2814.2814.280.000.00
EMEEMCOR Group,20190920A13.324.564.982.48-0.422.08
EMFMGlobal X MSC20190920ETF66.0020.1721.0121.01-0.84-0.84
EMGFiShares Edge20190920ETF40.8118.3818.9218.38-0.540.00
EMHYiShares J.P.20190920ETF8.986.636.626.730.01-0.10
EMIFiShares Emer20190920ETF62.2344.8930.1038.0614.796.83
EMIHXtrackers Em20190920ETF135.61
EMKREmcore Corp20190920A98.8466.8552.3351.3614.5215.49
EMLEastern Comp20190920A289.40184.17186.88178.99-2.725.18
EMLCVanEck Vecto20190920ETF3.194.111.531.902.592.21
EMLPFirst Trust20190920ETF4.213.933.032.630.891.30
EMMFWisdomTree E20190920ETF78.8515.3511.1611.074.194.28
EMMSEmmis Commun20190920A251.53184.83171.04173.4713.7911.36
EMNEastman Chem20190920A6.742.14-11.72-2.0513.864.19
EMPEntergy Miss20190920A37.1850.3349.7549.990.590.35
EMQQEMQQ The Eme20190920ETF20.7612.048.4610.003.592.05
EMREmerson Elec20190920A3.786.4914.377.49-7.87-0.99
EMSGXtrackers MS20190920ETF34.7531.3231.3231.320.000.00
EMSHProShares Sh20190920ETF55.2127.76-10.5827.7638.340.00
EMTLSPDR DoubleL20190920ETF22.825.725.725.800.00-0.08
EMTYProShares De20190920ETF16.34151.36151.36151.360.000.00
EMXEMX Royalty20190920A145.03121.95121.45123.500.50-1.55
EMXCiShares MSCI20190920ETF43.3621.4618.9018.902.562.56
ENBEnbridge, In20190920A2.902.57-0.84-0.743.413.31
ENBLENABLE MIDST20190920A9.496.991.592.965.403.97
ENDPEndo Interna20190920A29.6432.5712.0615.9720.5116.60
ENFRAlerian Ener20190920ETF31.8314.3315.2714.01-0.950.31
ENGENGlobal Cor20190920A138.41266.10201.49203.3064.6162.80
ENLCENLINK MIDST20190920A12.8816.22-1.080.4317.3315.81
ENLVEnlivex Ther20190920A297.81152.95153.03150.37-0.082.57
ENOBEnochian Bio20190920A232.69146.40118.99121.0027.4125.41
ENORiShares MSCI20190920ETF26.6314.195.364.148.8310.04
ENPHEnphase Ener20190920A12.8811.286.747.304.553.99
ENREnergizer Ho20190920A9.716.25-7.83-7.4914.0813.74
ENSEnerSys, Inc20190920A21.5210.307.623.122.687.18
ENSGThe Ensign G20190920A19.28137.33-3.64-3.17140.97140.50
ENSVEnservco Cor20190920A236.92178.69123.69122.2155.0156.48
ENTGlobal Eagle20190920A295.43109.8983.8287.9826.0721.91
ENTAEnanta Pharm20190920A36.9316.579.908.586.677.99
ENTGEntegris Inc20190920A8.4918.981.191.6917.8317.31
ENTRERShares Ent20190920ETF26.5921.4418.5318.532.922.92
ENTXEntera Bio L20190920A1196.541057.951042.381009.1315.5748.82
ENVENVESTNET, I20190920A16.656.743.460.963.285.78
ENVAEnova Intern20190920A23.6017.22-22.93-4.3340.1521.55
ENZEnzo Biochem20190920A79.8352.23100.9918.83-48.7633.40
ENZLiShares Trus20190920ETF30.8427.3925.2525.442.151.96
EOGEOG Resource20190920A5.142.9410.0310.19-7.08-7.25
EOLSEvolus, Inc.20190920A45.0642.4112.9835.4829.436.93
EPAMEPAM SYSTEMS20190920A15.866.892.262.474.634.42
EPAYBottomline T20190920A20.407.832.052.315.785.52
EPCEdgewell Per20190920A13.256.3619.7320.13-13.37-13.76
EPDEnterprise P20190920A3.472.690.580.672.112.02
EPHEiShares MSCI20190920ETF9.435.763.344.192.481.62
EPIWisdomTree I20190920ETF4.164.222.552.551.671.67
EPIXESSA Pharma20190920A603.73241.51203.25207.7738.2633.75
EPMEvolution Pe20190920A42.8163.0615.6516.0447.4147.02
EPOLiShares MSCI20190920ETF7.004.982.912.802.072.16
EPPiShares MSCI20190920ETF2.272.22-0.29-0.232.512.46
EPREPR Properti20190920A5.59100.04-9.73-7.83109.76107.86
EPRFInnovator S&20190920ETF27.1722.4222.4222.420.000.00
EPRTEssential Pr20190920A9.4310.7916.548.45-5.712.38
EPSWisdomTree U20190920ETF7.653.383.793.21-0.410.17
EPSNEpsilon Ener20190920A896.16707.06662.03662.0345.0345.03
EPUiShares MSCI20190920ETF16.437.623.583.684.043.94
EPVProShares Ul20190920ETF56.9216.2916.2517.510.03-1.23
EPZMEpizyme, Inc20190920A18.9035.7228.9029.026.866.75
EQEquillium, I20190920A663.13210.75170.67177.7040.0833.05
EQALInvesco Russ20190920ETF5.8513.586.835.176.758.41
EQBKEquity Bancs20190920A55.5039.6727.7626.4211.9213.26
EQCEquity Commo20190920A5.779.99-13.36-14.4423.3524.44
EQHEquitable Ho20190920A4.814.683.342.811.341.86
EQIXEquinix, Inc20190920A9.326.30-0.55-0.426.866.72
EQLALPS Equal S20190920ETF7.8713.6111.5812.322.031.28
EQMEQM Midstrea20190920A13.907.932.221.905.726.03
EQREquity Resid20190920A3.582.37-19.15-19.7321.5222.10
EQRRProShares Eq20190920ETF14.3512.565.555.557.017.01
EQSEquus Total20190920A1213.30271.06271.06271.060.000.00
EQTEQT CORP20190920A10.776.781.591.695.205.09
EQWLInvesco S&P20190920ETF16.687.2414.93-2.36-7.699.60
EQXEquinox Gold20190920A62.7739.7625.6424.5814.1215.18
ERAERA GROUP IN20190920A48.5737.50-13.9525.1251.4512.38
ERFEnerplus Cor20190920A12.6111.510.741.6610.789.85
ERIEldorado Res20190920A12.5511.16-26.4031.2437.56-20.08
ERIEErie Indemni20190920A24.4613.015.526.937.536.17
ERIIEnergy Recov20190920A22.6134.45-81.85-53.66116.3088.11
ERMEquityCompas20190920ETF42.1031.7329.2427.812.493.92
EROSEROS INTERNA20190920A31.3625.838.7211.5417.1014.28
ERSXERShares Non20190920ETF68.43
ERUSiShares MSCI20190920ETF6.083.111.231.501.901.65
ERXDirexion Dai20190920ETF5.877.521.361.196.166.33
ERYDirexion Dai20190920ETF6.584.010.620.423.393.59
ESEversource E20190920A3.381.451.113.920.34-2.47
ESBKElmira Savin20190920A190.9977.7968.6668.659.149.14
ESCAEscalade Inc20190920A293.97242.85150.65151.0192.2091.84
ESEESCO Technol20190920A30.1912.5714.779.89-2.192.69
ESEAEuroseas Ltd20190920A265.14211.53152.74182.5258.7829.00
ESGFlexShares T20190920ETF7.444.637.628.20-2.99-3.58
ESGDiShares Trus20190920ETF5.553.221.361.871.861.35
ESGEiShares, Inc20190920ETF16.334.333.032.431.311.90
ESGGFlexShares S20190920ETF13.3113.6114.5913.07-0.970.54
ESGNColumbia Sus20190920ETF113.4055.3755.3755.370.000.00
ESGSColumbia Sus20190920ETF47.7720.9820.9820.980.000.00
ESGUiShares Trus20190920ETF7.325.715.605.720.11-0.01
ESGVVanguard ESG20190920ETF9.2016.498.538.927.967.56
ESIElement Solu20190920A10.117.231.402.275.824.96
ESLTElbit System20190920A42.8124.3520.5221.003.833.35
ESMLiShares ESG20190920ETF20.4210.409.258.791.151.60
ESNTEssent Group20190920A9.857.554.266.223.291.33
ESPEspey Mfg. &20190920A302.17162.22161.90161.900.320.32
ESPOVanEck Vecto20190920ETF15.956.435.255.331.171.09
ESPREsperion The20190920A36.5646.6910.4612.0936.2334.60
ESQEsquire Fina20190920A619.54575.26124.56542.63450.7032.63
ESRTEMPIRE STATE20190920A7.516.905.274.501.632.40
ESSEssex Proper20190920A9.5412.2313.9611.05-1.731.18
ESSAESSA Bancorp20190920A90.97331.21261.13273.5770.0857.64
ESTAEstablishmen20190920A123.9556.4725.0527.2531.4229.21
ESTCElastic N.V.20190920A14.827.512.814.234.703.28
ESTEEarthstone E20190920A58.5261.5035.8344.7725.6716.73
ESXBCommunity Ba20190920A97.03124.7445.0224.4579.72100.29
ETEnergy Trans20190920A7.316.283.273.683.012.60
ETFCE*Trade Fina20190920A3.1411.655.8711.445.780.22
ETHEthan Allen20190920A17.5913.3310.4311.002.902.33
ETHOETF Managers20190920ETF67.5742.15-19.87-14.7162.0256.86
ETMEntercom Com20190920A29.3024.4320.588.723.8515.71
ETNEaton Corpor20190920A5.201.890.830.831.061.05
ETONEton Pharmac20190920A131.21135.9437.5643.0398.3892.91
ETREntergy Corp20190920A3.9817.8648.7141.53-30.85-23.67
ETRNEquitrans Mi20190920A8.1820.8713.3813.267.977.68
ETSYEtsy, Inc.20190920A5.787.050.562.176.504.89
ETTXEntasis Ther20190920A780.31396.74327.28340.2669.4656.47
EUDGWisdomTree E20190920ETF90.9985.7785.7785.770.000.00
EUDVProShares MS20190920ETF22.217.858.268.26-0.40-0.40
EUFNiShares MSCI20190920ETF5.615.032.072.132.952.90
EUMProShares Tr20190920ETF5.345.100.462.294.642.81
EUMFWisdomTree E20190920ETF97.63109.7129.41109.7180.300.00
EUMViShares Edge20190920ETF19.1411.8912.4812.45-0.59-0.56
EURLDirexion Dai20190920ETF16.0014.4614.2012.570.261.90
EURNEURONAV NV20190920A12.4115.939.2213.066.742.90
EURZXtrackers Eu20190920ETF111.7711.2511.2511.250.000.00
EUSAiShares MSCI20190920ETF8.216.155.725.990.430.16
EUSCWisdomTree E20190920ETF38.0010.8529.1212.07-18.27-1.22
EVEaton Vance20190920A6.524.6316.4418.51-11.81-13.88
EVAEnviva Partn20190920A40.8524.1717.6918.566.485.61
EVBGEverbridge,20190920A17.4810.267.046.593.213.67
EVBNEvans Bancor20190920A163.6485.0463.2181.0421.834.00
EVCEntravision20190920A44.8932.49-50.27-105.1082.77137.62
EVEREverQuote, I20190920A58.0043.914.185.5139.7238.40
EVFMEvofem Biosc20190920A243.8457.8135.8536.3021.9621.51
EVGNEVOGENE LTD.20190920A484.85364.34364.34364.340.000.00
EVHEvolent Heal20190920A19.2519.9913.0213.186.986.82
EVIEVI Industri20190920A246.1397.6145.0161.3452.6036.27
EVKEver-Glory I20190920A3076.92876.38876.38876.380.000.00
EVLOEvelo Biosci20190920A145.71131.68-27.76-30.05159.43161.73
EVOKEvoke Pharma20190920A146.49153.9983.6586.4470.3467.54
EVOLEvolving Sys20190920A315.81289.20261.93261.9227.2727.28
EVOPEVO Payments20190920A31.7516.09-5.451.1421.5414.94
EVREvercore Inc20190920A10.456.54-2.09-8.998.6315.52
EVRGEvergy, Inc.20190920A4.3110.9910.6110.160.370.83
EVRIEveri Holdin20190920A25.2213.0726.5927.38-13.52-14.31
EVSIEnvision Sol20190920A392.60207.02192.35192.3714.6714.65
EVTCEVERTEC, INC20190920A13.4711.040.892.5610.158.48
EVXVanEck Vecto20190920ETF36.0817.0817.0717.090.01-0.01
EWEdwards Life20190920A7.4720.951.681.9519.2719.00
EWAiShares MSCI20190920ETF4.453.941.181.552.762.39
EWBCEast-West Ba20190920A9.1886.48-17.2283.83103.692.64
EWCiShares MSCI20190920ETF3.443.021.691.611.321.40
EWCOInvesco Exch20190920ETF21.4517.7918.1417.79-0.350.00
EWDiShares MSCI20190920ETF3.342.990.871.082.131.91
EWGiShares MSCI20190920ETF3.673.340.571.132.772.21
EWGSiShares MSCI20190920ETF22.1121.6415.6715.675.965.96
EWHiShares MSCI20190920ETF4.324.562.422.702.151.86
EWIiShares MSCI20190920ETF3.603.150.550.882.602.28
EWJiShares MSCI20190920ETF1.761.450.090.321.361.13
EWJEiShares MSCI20190920ETF8.002.832.832.830.000.00
EWJViShares MSCI20190920ETF8.6519.7519.7519.750.000.00
EWKiShares MSCI20190920ETF17.8612.817.578.905.243.91
EWLiShares MSCI20190920ETF2.662.380.670.511.701.87
EWMiShares MSCI20190920ETF4.113.39-0.681.124.082.27
EWMCInvesco S&P20190920ETF14.4813.4012.3914.321.02-0.92
EWNiShares MSCI20190920ETF3.653.09-1.47-0.544.563.63
EWOiShares MSCI20190920ETF22.6028.0711.3113.5216.7614.56
EWPiShares MSCI20190920ETF3.603.370.350.893.012.48
EWQiShares MSCI20190920ETF3.293.14-0.220.203.362.94
EWREInvesco S&P20190920ETF16.0910.0910.0110.010.080.07
EWSiShares MSCI20190920ETF4.333.352.242.671.110.67
EWSCInvesco S&P20190920ETF23.909.4212.3611.38-2.94-1.95
EWTiShares MSCI20190920ETF2.742.360.861.041.501.33
EWUiShares MSCI20190920ETF3.162.681.551.661.131.02
EWUSiShares MSCI20190920ETF74.887.097.447.44-0.35-0.35
EWVProShares Tr20190920ETF22.3212.9012.7112.810.190.10
EWWiShares MSCI20190920ETF2.422.240.790.791.451.45
EWXSPDR S&P Eme20190920ETF18.897.856.686.371.171.48
EWYiShares MSCI20190920ETF1.751.78-0.16-0.061.951.84
EWZiShares MSCI20190920ETF2.385.033.493.311.571.74
EWZSiShares MSCI20190920ETF35.7713.00-2.52-1.1415.5214.14
EXASExact Scienc20190920A11.776.792.773.104.033.69
EXCExelon Corpo20190920A2.175.13-6.46-5.4811.5910.63
EXELExelixis Inc20190920A6.2928.361.245.1227.1223.25
EXFOEXFO INC.20190920A234.16141.93136.66136.665.275.27
EXIiShares Glob20190920ETF15.4315.8311.0912.074.733.76
EXKEndeavour Si20190920A40.8637.408.959.2728.4528.13
EXLSExlService H20190920A29.27194.2471.56105.42122.6888.82
EXPEagle Materi20190920A11.364.231.111.683.122.55
EXPDExpeditors I20190920A6.7095.3429.6142.4165.7352.93
EXPEExpedia Grou20190920A3.6716.996.876.9410.1310.06
EXPIeXp World Ho20190920A67.5596.84-9.53-5.77106.37102.60
EXPOExponent Inc20190920A14.0792.3819.9219.5472.4772.84
EXPRExpress, Inc20190920A37.4833.1015.8216.7317.2916.37
EXRExtra Space20190920A6.344.530.521.804.002.73
EXTNExterran Cor20190920A33.2215.49-2.104.8517.6310.65
EXTRExtreme Netw20190920A14.7370.3121.1017.2249.2253.12
EYENational Vis20190920A13.3812.63-11.97-12.5324.6325.18
EYEGEyegate Phar20190920A202.67144.74114.05109.2530.6935.49
EYENEyenovia, In20190920A344.30108.4967.1357.3141.3651.18
EYESSecond Sight20190920A70.6077.3155.9660.5921.3516.72
EYLDCambria Emer20190920ETF31.3832.181.115.0931.0727.09
EYPTEyePoint Pha20190920A73.6341.9423.0224.5718.9117.37
EZAiShares MSCI20190920ETF8.414.302.252.492.081.82
EZJProShares Ul20190920ETF52.8638.17-4.25-4.2242.4242.39
EZMWisdomTree U20190920ETF6.314.143.183.850.960.29
EZPWEzcorp Inc20190920A19.0212.813.415.039.407.78
EZUiShare MSCI20190920ETF2.552.220.370.831.841.39
FFord Motor C20190920A10.869.53-4.830.2514.379.28
FAARFirst Trust20190920ETF36.5716.1814.8215.311.360.88
FABFirst Trust20190920ETF16.293.21-21.11-18.5424.3121.75
FADFirst Trust20190920ETF22.185.541.874.563.670.98
FAFFirst Americ20190920A5.708.82-4.911.5513.737.27
FALNiShares Fall20190920ETF19.088.167.617.600.550.56
FAMIFarmmi, Inc.20190920A593.64393.23349.52349.5243.7243.72
FANFirst Trust20190920ETF17.0317.0915.8415.841.241.24
FANGDiamondback20190920A8.269.065.618.513.450.55
FARMFarmer Bros20190920A45.8498.7961.4526.4337.3572.36
FAROFaro Technol20190920A41.4549.16-17.3638.5566.5310.61
FASDirexion Dai20190920ETF6.945.29-2.58-1.617.866.89
FASTFastenal Co20190920A3.3513.17-10.36-9.1723.5322.34
FATFAT Brands I20190920A1201.05408.69248.52306.48160.18102.21
FATEFate Therape20190920A21.7118.062.122.3615.9515.70
FAUSFirst Trust20190920ETF49.46
FAZDirexion Dai20190920ETF8.195.17-1.66-1.146.826.31
FBFacebook, In20190920A1.264.610.871.833.752.78
FBCFlagstar Ban20190920A12.336.3823.3027.95-16.91-21.57
FBGXUBS AG FI En20190920ETN69.2729.1723.0528.386.120.79
FBHSFORTUNE BRAN20190920A7.5717.2714.6815.582.591.69
FBIOFortress Bio20190920A127.46109.2665.8869.4043.3839.86
FBIZFirst Busine20190920A88.33186.1298.97100.8787.1585.25
FBKFB Financial20190920A40.8518.64-87.36-18.54106.0037.18
FBMFoundation B20190920A10.8912.578.089.724.492.85
FBMSFirst Bancsh20190920A28.46263.67-26.99-26.18290.65289.85
FBNCFirst Bancor20190920A31.92480.1730.0730.23450.10449.94
FBNDFidelity Tot20190920ETF4.582.970.910.932.062.04
FBPFirst BanCor20190920A10.9113.049.8810.183.162.88
FBSSFauquier Ban20190920A144.15122.13118.73118.733.403.40
FBTFirst Trust20190920ETF8.354.533.083.341.451.19
FBZFirst Trust20190920ETF58.7825.8413.5313.5312.3112.31
FCFranklin Cov20190920A62.6447.77-25.5122.2773.2825.50
FCAFirst Trust20190920ETF106.0341.9429.8641.6612.080.28
FCALFirst Trust20190920ETF43.3730.6629.7329.730.930.93
FCANFirst Trust20190920ETF27.648.0045.6645.66-37.66-37.66
FCAUFIAT CHRYSLE20190920A7.386.531.111.745.424.77
FCBCFirst Commun20190920A83.2770.3258.6965.3811.634.94
FCBPFirst Choice20190920A200.3984.8967.2268.1617.6716.72
FCCOFirst Commun20190920A313.26129.95134.50128.68-4.541.27
FCCY1st Constitu20190920A205.55140.69131.33132.779.367.92
FCEFFirst Trust20190920ETF46.7213.9213.0112.730.911.18
FCELFuelCell Ene20190920A20.4824.0222.4422.301.581.73
FCFFirst Common20190920A9.1015.36-2.91-2.9218.2718.29
FCFSFirstCash, I20190920A19.759.692.694.356.995.34
FCGFirst Trust20190920ETF8.477.840.350.347.497.50
FCNFTI Consulti20190920A18.525.401.96-10.973.4316.37
FCOMFidelity MSC20190920ETF6.795.815.334.370.481.44
FCORFidelity Cor20190920ETF6.177.154.544.642.622.51
FCPTFour Corners20190920A11.436.90-18.33-11.2225.2218.12
FCTRFirst Trust20190920ETF22.7013.9113.5913.590.320.32
FCVTFirst Trust20190920ETF27.2112.9015.0212.58-2.120.31
FCXFreeport-McM20190920A9.6319.21-1.048.4220.2510.79
FDDFirst Trust20190920ETF10.109.208.588.890.620.31
FDEFFirst Defian20190920A26.36349.285.575.47343.71343.82
FDEMFidelity Tar20190920ETF18.7619.3132.0532.05-12.75-12.75
FDEVFidelity Tar20190920ETF23.1011.3311.3311.330.000.00
FDHYFidelity Hig20190920ETF15.9366.3311.4912.1754.8454.16
FDISFidelity MSC20190920ETF5.904.023.794.010.230.01
FDIVFirst Trust20190920ETF19.415.064.954.950.100.10
FDLFirst Trust20190920ETF4.703.353.382.56-0.020.80
FDLOFidelity Low20190920ETF9.587.457.267.260.190.19
FDMFirst Trust20190920ETF12.193.622.813.340.810.28
FDMOFidelity Mom20190920ETF13.2928.9022.8721.496.037.41
FDNFirst Trust20190920ETF4.312.842.282.250.560.59
FDNIFirst Trust20190920ETF76.97
FDPFresh Del Mo20190920A19.89273.0448.2474.31224.79198.73
FDRRFidelity Div20190920ETF12.4210.479.239.201.241.27
FDSFactset Rese20190920A12.109.325.306.924.022.40
FDTFirst Trust20190920ETF11.177.016.416.750.590.25
FDTSFirst Trust20190920ETF114.963.143.143.140.000.00
FDUSFidus Invest20190920A16.4472.74-0.73-0.3073.4773.04
FDVVFidelity Hig20190920ETF13.669.546.386.753.162.79
FDXFedEx Corpor20190920A4.415.722.682.643.043.07
FEFirstEnergy20190920A4.2617.352.121.0015.2516.42
FEIMFrequency El20190920A244.90155.59123.67124.9931.9230.60
FELEFranklin Ele20190920A28.8012.624.134.138.498.49
FEMFirst Trust20190920ETF13.527.058.605.77-1.551.28
FEMBFirst Trust20190920ETF13.548.922.652.656.276.27
FEMSFirst Trust20190920ETF59.8138.8338.4438.440.390.39
FENCFennec Pharm20190920A161.6649.4128.2329.9021.1819.51
FENYFidelity MSC20190920ETF6.7911.996.258.045.743.95
FEPFirst Trust20190920ETF8.279.826.878.802.951.02
FETFORUM ENERGY20190920A60.9453.5623.0523.7730.5129.79
FEUZFirst Trust20190920ETF123.2775.3975.3975.390.000.00
FEXFirst Trust20190920ETF3.202.300.550.921.751.38
FEYEFireEye, Inc20190920A7.468.912.042.666.876.26
FEZSPDR EURO ST20190920ETF2.632.47-0.040.272.522.21
FFFuture Fuel20190920A26.6114.105.3513.448.750.66
FFBCFirst Financ20190920A15.34328.745.196.51323.55322.23
FFBWFFBW, Inc. C20190920A137.9190.8391.8291.63-0.99-0.80
FFEUBarclays ETN20190920ETN136.3658.1562.4562.45-4.31-4.31
FFGFBL Financia20190920A89.1731.8845.8450.98-13.96-19.09
FFHGFormula Foli20190920ETF33.1221.6321.3522.030.28-0.40
FFHLFuwei Films20190920A271.08117.0730.9334.3286.1482.75
FFICFlushing Fin20190920A36.1865.1585.1185.45-19.96-20.30
FFINFirst Financ20190920A15.15177.30-53.06-7.43230.36184.73
FFIUUVA Unconstr20190920ETF29.5727.4827.4827.480.000.00
FFIVF5 Networks20190920A9.6248.0621.0926.6726.9721.39
FFNWFirst Financ20190920A251.80748.33251.84253.17496.48495.15
FFRFirst Trust20190920ETF26.32
FFSGFormulaFolio20190920ETF44.5916.0212.0812.903.943.12
FFTGFormulaFolio20190920ETF39.5216.1315.0615.041.081.09
FFTIFormulaFolio20190920ETF24.1115.5914.1415.741.44-0.16
FFTYInnovator IB20190920ETF5.634.951.782.573.172.38
FFWMFirst Founda20190920A25.3133.731.022.0532.7131.68
FGFGL Holdings20190920A12.936.611.131.635.494.98
FGBIFIRST GUARAN20190920A393.98218.94198.60197.9020.3421.04
FGDFirst Trust20190920ETF7.116.381.921.884.464.50
FGENFibroGen, In20190920A16.9958.1835.2938.7722.8919.41
FGMFirst Trust20190920ETF23.0732.1818.8418.8413.3413.34
FHBFirst Hawaii20190920A5.795.90-0.94-1.416.847.31
FHKFirst Trust20190920ETF92.3449.6321.3418.3428.2831.29
FHLCFidelity MSC20190920ETF5.3810.865.706.885.163.98
FHNFirst Horizo20190920A6.725.62-2.36-7.007.9812.62
FIFRANKS INTER20190920A23.2433.7268.5977.15-34.85-43.41
FIBKFirst Inters20190920A20.3165.6717.2312.8048.4352.87
FIBRiShares Edge20190920ETF10.9210.019.079.390.940.63
FICOFair Isaac C20190920A21.738.672.983.655.695.01
FIDFirst Trust20190920ETF22.4943.3541.0541.632.291.72
FIDIFidelity Int20190920ETF6.185.804.784.781.021.02
FIDUFidelity MSC20190920ETF6.676.263.143.273.133.00
FIHDUBS AG FI En20190920ETN59.3924.7117.8719.186.845.53
FILLiShares MSCI20190920ETF51.3724.4429.7929.78-5.35-5.34
FINXGlobal X Fun20190920ETF36.5517.9917.4117.430.570.56
FISFidelity Nat20190920A3.8920.013.712.2216.3017.79
FISIFinancial In20190920A38.64278.4189.1785.65189.24192.77
FISRSPDR SSGA Fi20190920ETF49.6922.8322.8322.830.000.00
FISVFiserv Inc20190920A3.0623.984.435.9119.5518.07
FITBFifth Third20190920A3.6515.1415.0715.270.10-0.10
FITESPDR S&P Ken20190920ETF37.7211.2014.6413.42-3.45-2.22
FIVAFidelity Int20190920ETF82.6621.6845.5521.68-23.870.00
FIVEFive Below,20190920A14.1811.373.182.078.199.29
FIVGDefiance Nex20190920ETF10.8711.637.638.444.013.19
FIVNFIVE9, INC.20190920A17.2527.316.29-1.0421.0228.35
FIWFirst Trust20190920ETF13.168.257.938.170.320.08
FIXComfort Syst20190920A15.5325.3615.6731.789.70-6.38
FIXDFirst Trust20190920ETF7.605.315.285.270.040.05
FIYYBarclays ETN20190920ETN89.5645.3244.1044.151.221.16
FJPFirst Trust20190920ETF52.1924.4124.3124.400.100.01
FKOFirst Trust20190920ETF63.9746.9124.1124.1122.7922.79
FKUFirst Trust20190920ETF53.6033.9733.9733.970.000.00
FLFoot Locker,20190920A6.4111.446.896.154.555.29
FLAGFLAG-Forensi20190920ETF57.95328.24308.24328.2420.000.00
FLATiPath US Tre20190920ETF68.85
FLAUFranklin FTS20190920ETF25.9525.3325.4025.40-0.07-0.07
FLAXFranklin FTS20190920ETF75.8543.8241.4542.972.370.85
FLBLFranklin Lib20190920ETF29.0823.9623.9623.960.000.00
FLBRFranklin FTS20190920ETF42.072.101.892.020.210.08
FLCAFranklin FTS20190920ETF16.267.877.877.870.000.00
FLCBFranklin Lib20190920ETF19.673.983.983.980.000.00
FLCHFranklin FTS20190920ETF35.7633.3926.5526.556.836.83
FLCOFranklin Lib20190920ETF25.5117.7017.7017.700.000.00
FLDMFluidigm Cor20190920A25.3970.4729.7031.4740.7739.00
FLDRFidelity Low20190920ETF2.531.781.781.780.000.00
FLEEFranklin FTS20190920ETF9.556.206.206.200.000.00
FLEHFranklin FTS20190920ETF31.1914.5610.2514.554.310.01
FLEUBarclays ETN20190920ETN104.22113.72113.72113.720.000.00
FLEXFlex Ltd. Or20190920A9.7112.332.042.0010.2910.34
FLFRFranklin FTS20190920ETF12.0711.8811.8811.880.000.00
FLGBFranklin FTS20190920ETF17.7715.7615.7613.190.002.57
FLGECredit Suiss20190920ETN55.5233.9030.0232.073.881.83
FLGRFranklin FTS20190920ETF13.4514.1214.1214.120.000.00
FLGTFulgent Gene20190920A107.0271.5150.7250.7120.7920.79
FLHKFranklin FTS20190920ETF15.5811.8810.4611.141.420.75
FLHYFranklin Lib20190920ETF29.3823.1022.9823.060.120.04
FLIAFranklin Lib20190920ETF35.7727.1327.1327.130.000.00
FLICFirst of Lon20190920A33.3676.0753.8651.4122.2024.66
FLINFranklin FTS20190920ETF25.2013.608.268.775.334.83
FLIRFlir Systems20190920A7.9748.9714.9146.3234.062.68
FLIYFranklin FTS20190920ETF14.2811.629.7016.361.92-4.74
FLJHFranklin FTS20190920ETF55.1225.0625.0625.060.000.00
FLJPFranklin FTS20190920ETF14.5211.068.819.102.251.96
FLKRFranklin FTS20190920ETF87.0558.7758.7758.770.000.00
FLLFull House R20190920A213.77190.11189.39188.340.731.78
FLLAFranklin FTS20190920ETF63.71
FLLVFranklin Lib20190920ETF46.7139.9027.1332.6612.777.24
FLMFirst Trust20190920ETF82.3646.1482.1982.19-36.05-36.05
FLMBFranklin Lib20190920ETF28.5320.8420.8420.840.000.00
FLMIFranklin Lib20190920ETF11.7411.6511.6511.650.000.00
FLMNFalcon Miner20190920A72.43131.7410.0610.65121.68121.09
FLMXFranklin FTS20190920ETF64.12
FLNFirst Trust20190920ETF81.3324.2926.3825.17-2.09-0.88
FLNGFLEX LNG Ltd20190920A178.25119.2157.1559.8562.0659.36
FLNTFluent, Inc.20190920A47.74172.46192.83194.07-20.37-21.61
FLOFlowers Food20190920A5.0222.542.040.9520.5021.59
FLOTiShares Floa20190920ETF1.981.411.311.310.110.11
FLOWSPX FLOW, In20190920A22.4320.7417.9317.012.813.73
FLQDFranklin Lib20190920ETF12.095.705.705.700.000.00
FLQEFranklin Lib20190920ETF36.1723.2523.2523.250.000.00
FLQGFranklin Lib20190920ETF36.716.696.696.690.000.00
FLQHFranklin Lib20190920ETF30.2028.9828.6831.430.30-2.45
FLQLFranklin Lib20190920ETF7.847.145.435.251.701.88
FLQMFranklin Lib20190920ETF26.0323.5416.3523.547.190.00
FLQSFranklin Lib20190920ETF24.559.84-0.7212.9010.56-3.06
FLRFluor Corpor20190920A7.826.143.593.922.552.22
FLRNSPDR Bloombe20190920ETF3.431.811.651.650.160.16
FLRTPacific Glob20190920ETF72.0824.2824.2824.280.000.00
FLRUFranklin FTS20190920ETF92.7945.3745.3745.370.000.00
FLSFlowserve Co20190920A7.838.014.0413.503.97-5.49
FLSAFranklin FTS20190920ETF57.8628.1927.1428.191.050.00
FLSWFranklin FTS20190920ETF22.4514.0014.0014.000.000.00
FLTFleetCor Tec20190920A8.7315.9714.938.971.047.00
FLTBFidelity Lim20190920ETF6.958.298.268.260.020.02
FLTRVanEck Vecto20190920ETF4.652.151.351.350.790.79
FLTWFranklin FTS20190920ETF36.5943.5943.6343.59-0.040.00
FLWS1-800-FLOWER20190920A18.37109.5143.3145.4866.2064.03
FLXNFlexion Ther20190920A24.3214.9145.8246.77-30.91-31.87
FLXSFlexsteel In20190920A149.6764.7442.3844.6822.3720.06
FLZAFranklin FTS20190920ETF30.8729.3129.3129.310.000.00
FMiShares MSCI20190920ETF32.4543.5250.6151.30-7.09-7.78
FMAOFarmers & Me20190920A158.51569.87196.19196.39373.67373.47
FMATFidelity MSC20190920ETF8.524.893.264.531.630.36
FMBFirst Trust20190920ETF8.606.255.675.950.570.30
FMBIFirst Midwes20190920A8.8973.9544.5227.1929.4446.81
FMCFMC Corporat20190920A6.5617.48-8.39-9.1925.8826.67
FMCIForum Merger20190920A39.53
FMFFirst Trust20190920ETF92.0366.3767.8066.37-1.430.00
FMHIFirst Trust20190920ETF38.7013.569.829.823.743.74
FMKFirst Trust20190920ETF18.3314.9414.3714.370.560.56
FMNBFarmers Nati20190920A84.0074.8991.8591.00-16.96-16.11
FNFabrinet20190920A17.915.680.571.435.114.25
FNBF.N.B. Corp20190920A9.465.273.734.251.531.00
FNCLFidelity MSC20190920ETF5.3212.902.832.7210.0710.17
FNDFloor & Deco20190920A9.495.303.113.292.192.01
FNDASchwab Funda20190920ETF5.724.173.211.180.972.99
FNDBSchwab Funda20190920ETF8.074.804.034.490.770.32
FNDCSchwab Funda20190920ETF9.597.358.787.13-1.420.22
FNDESchwab Funda20190920ETF7.455.213.250.781.964.43
FNDFSchwab Funda20190920ETF5.144.131.683.452.450.68
FNDXSchwab Funda20190920ETF4.093.541.922.021.621.52
FNFFidelity Nat20190920A4.182.710.620.672.092.02
FNGDMicroSectors20190920ETN12.959.7010.778.15-1.081.55
FNGOMicroSectors20190920ETN17.0521.549.508.2912.0413.25
FNGUMicroSectors20190920ETN9.809.862.004.857.865.01
FNGZMicroSectors20190920ETN16.5414.58-2.30-17.6716.8832.25
FNHCFedNat Holdi20190920A49.6691.7038.1638.8253.5452.88
FNIFirst Trust20190920ETF12.617.758.898.13-1.15-0.38
FNJNFinjan Holdi20190920A125.82106.1180.8480.1025.2726.00
FNKFirst Trust20190920ETF19.7314.3315.0015.93-0.67-1.60
FNKOFunko, Inc.20190920A15.7111.190.071.4511.129.75
FNLCFirst Bancor20190920A113.8354.6133.2841.9321.3312.69
FNVFranco-Nevad20190920A6.023.280.540.902.742.38
FNWBFirst Northw20190920A69.3871.1244.80-117.4426.32188.56
FNXFirst Trust20190920ETF7.295.495.254.940.240.55
FNYFirst Trust20190920ETF10.5416.7214.7115.572.021.16
FOCSFocus Financ20190920A46.0819.032.795.6016.2413.44
FOEFerro Corpor20190920A13.4837.7615.4415.7322.3222.05
FOLDAmicus Thera20190920A11.5421.59-10.8715.8532.515.80
FONRFonar Corpor20190920A114.0129.8620.0120.409.859.47
FORForestar Gro20190920A151.5077.96105.13112.16-27.17-34.20
FORDForward Indu20190920A418.22173.68153.27146.4320.4127.25
FORKFuling Globa20190920A251.2899.7142.7845.4956.9354.22
FORMFormFactor I20190920A16.4189.0377.07-0.9911.9790.02
FORRForrester Re20190920A63.20601.42-38.36-15.44639.78616.86
FOSLFossil Group20190920A14.1062.89-4.58-18.6367.4981.63
FOVLiShares Focu20190920ETF17.1920.2528.3622.28-8.11-2.03
FOXFox Corporat20190920A3.8423.30-9.88-9.6933.1833.01
FOXAFox Corporat20190920A3.514.973.963.471.021.21
FOXFFox Factory20190920A25.17134.95-12.74-29.93147.69164.88
FPAFirst Trust20190920ETF133.4593.8193.7492.990.070.82
FPACFar Point Ac20190920A13.6510.695.5010.125.190.58
FPAYFlexShopper,20190920A277.06163.5073.7173.0289.7990.49
FPEFirst Trust20190920ETF5.054.743.744.001.000.74
FPEIFirst Trust20190920ETF10.784.794.474.580.320.20
FPHFive Point H20190920A58.9311.804.528.387.293.42
FPIFarmland Par20190920A25.8436.0022.9618.7113.0317.29
FPRXFive Prime T20190920A53.4789.86-236.69121.48326.55-31.62
FPXFirst Trust20190920ETF4.784.093.183.200.910.88
FPXEFirst Trust20190920ETF14.67
FPXIFirst Trust20190920ETF69.7736.3735.7235.720.650.65
FQALFidelity Qua20190920ETF11.289.219.069.130.150.08
FRFirst Indust20190920A5.4915.2622.9026.75-7.64-11.47
FRAFFranklin Fin20190920A221.5995.7580.3779.0015.3716.75
FRAKVanEck Vecto20190920ETF49.4481.5175.3575.356.176.17
FRANFrancesca''s20190920A82.8758.3836.1539.2922.3219.13
FRBAFirst Bank20190920A144.7066.7855.6755.3711.1211.42
FRBKRepublic Fir20190920A38.3293.6369.7077.8123.9215.81
FRCFirst Republ20190920A5.8411.59-3.402.8614.988.74
FRDFriedman Ind20190920A240.59122.68116.95116.955.735.73
FRDMFreedom 10020190920ETF42.447.13-22.326.9129.450.23
FRELFidelity MSC20190920ETF4.846.690.065.526.641.18
FRGIFiesta Resta20190920A20.03156.29-45.31-29.01201.60185.30
FRIFirst Trust20190920ETF7.253.732.723.311.010.42
FRLGLarge Cap Gr20190920ETN53.7431.7128.2027.223.234.49
FRMEFirst Mercha20190920A22.13620.3342.3699.42577.96520.91
FROFrontline Lt20190920A12.4812.946.587.226.365.72
FRPHFRP Holdings20190920A351.16119.8295.19107.3324.6312.49
FRPTFreshpet, In20190920A20.298.682.602.596.086.10
FRTFederal Real20190920A6.3319.7928.3027.68-8.51-7.89
FRTAForterra, In20190920A40.1099.15-2.675.82101.8193.33
FSBFranklin Fin20190920A40.7018.10-8.56-7.5026.6525.59
FSBCFSB Bancorp,20190920A283.81245.38229.47229.4715.9115.91
FSBWFS Bancorp,20190920A137.4455.2048.2251.426.983.78
FSCTForeScout Te20190920A22.2322.115.564.1216.5517.99
FSEAFirst Seacoa20190920A232.33175.13105.8173.9869.32101.15
FSFGFirst Saving20190920A342.95257.59148.54186.57109.0571.01
FSIFlexible Sol20190920A151.9497.8598.16100.63-0.31-2.78
FSKFS KKR Capit20190920A17.1712.308.168.214.154.09
FSLRFirst Solar,20190920A10.3511.212.973.428.247.79
FSLYFastly, Inc.20190920A32.0417.6111.5013.586.114.03
FSMFORTUNA Silv20190920A28.9225.717.359.7418.3416.11
FSMBFirst Trust20190920ETF39.0837.6737.6737.670.000.00
FSMDFidelity Sma20190920ETF49.6122.698.818.8113.8813.88
FSPFranklin Str20190920A21.9452.3949.1910.753.2041.64
FSSFederal Sign20190920A9.6610.948.718.912.232.03
FSTAFidelity MSC20190920ETF5.3111.638.714.382.917.25
FSTRFoster (Lb)20190920A131.0992.0277.5881.1414.4310.88
FSVFirstService20190920A33.8118.762.415.6216.3513.14
FSZFirst Trust20190920ETF31.5924.4523.1223.121.331.33
FTAFirst Trust20190920ETF4.532.892.732.600.150.28
FTACFinTech Acqu20190920A37.1219.7811.1211.128.668.66
FTAGFirst Trust20190920ETF55.6468.5967.7267.720.870.87
FTAIFortress Tra20190920A23.9313.4411.917.831.525.61
FTCFirst Trust20190920ETF6.054.353.763.250.591.11
FTCHFarfetch Lim20190920A15.6015.608.077.897.537.71
FTCSFirst Trust20190920ETF3.692.431.721.790.710.63
FTDRfrontdoor, i20190920A18.448.843.504.245.334.59
FTECFidelity MSC20190920ETF2.981.861.620.910.240.95
FTEKFuel Tech, I20190920A207.81139.1375.3975.3963.7363.73
FTFTFuture FinTe20190920A230.11278.33136.48160.55141.85117.78
FTGCFirst Trust20190920ETF26.7634.1634.2334.16-0.070.00
FTHIFirst Trust20190920ETF35.3817.9212.1212.615.805.31
FTITechnipFMC p20190920A4.198.405.216.493.201.91
FTKFlotek Indus20190920A52.5995.92-27.83-24.83123.75120.98
FTLBFirst Trust20190920ETF37.4440.304.825.2735.4835.03
FTLSFirst Trust20190920ETF12.293.302.633.170.670.14
FTNTFortinet, In20190920A6.3346.9120.9044.1626.002.76
FTRFrontier Com20190920A31.4799.6734.2446.0665.4253.66
FTRIFirst Trust20190920ETF150.5632.7532.7532.750.000.00
FTSFortis Inc.20190920A2.592.760.230.112.542.66
FTSDFranklin Lib20190920ETF12.775.845.785.840.060.00
FTSIFTS Internat20190920A53.7933.7021.6422.5712.0511.13
FTSLFirst Trust20190920ETF3.933.912.973.240.940.67
FTSMFirst Trust20190920ETF1.701.401.331.270.070.12
FTVFortive Corp20190920A4.6975.7071.1072.084.603.70
FTXDFirst Trust20190920ETF17.57
FTXGFirst Trust20190920ETF22.3614.5114.5114.510.000.00
FTXHFirst Trust20190920ETF65.8828.0028.0028.000.000.00
FTXLFirst Trust20190920ETF54.7943.6423.1240.8020.522.84
FTXNFirst Trust20190920ETF43.8921.4921.4921.490.000.00
FTXOFirst Trust20190920ETF7.114.462.531.651.932.81
FTXRFirst Trust20190920ETF9.214.258.338.33-4.09-4.09
FUDE-TRACS UBS20190920ETN133.04
FUEAB Svensk Ek20190920ETN1318.20591.29-36.49-34.23627.78625.52
FULH.B. Fuller20190920A14.718.8314.3111.35-5.48-2.52
FULCFulcrum Ther20190920A346.64189.35128.56137.5460.7851.81
FULTFulton Finan20190920A6.5876.5540.6146.6835.9629.96
FUMBFirst Trust20190920ETF29.84
FUNCedar Fair,20190920A18.068.083.674.214.413.88
FUNCFirst United20190920A115.61104.7479.8884.2124.8620.52
FUNDSprott Focus20190920A59.0948.1924.82-6.8423.3755.03
FUSBFirst US Ban20190920A186.10185.77154.97154.9730.7930.79
FUTProShares Ma20190920ETF35.1814.4519.1819.18-4.73-4.73
FUTYFidelity MSC20190920ETF4.944.642.992.481.652.15
FUVArcimoto, In20190920A77.3671.1833.5234.6837.6636.51
FVFirst Trust20190920ETF14.208.288.068.020.210.26
FVALFidelity Val20190920ETF14.6412.6714.9212.26-2.250.40
FVCFirst Trust20190920ETF14.867.827.257.280.570.54
FVCBFVCBankcorp,20190920A90.7870.3028.4528.4441.8541.86
FVDFirst Trust20190920ETF3.094.303.783.860.520.44
FVEFive Star Se20190920A195.83109.9428.6041.5781.3568.38
FVLFirst TrustV20190920ETF16.139.349.2410.080.09-0.74
FVRRFiverr Inter20190920A67.8630.0816.7617.5313.3212.55
FWDBAdvisorShare20190920ETF85.54
FWONALiberty Medi20190920A20.0016.14-3.53-6.2519.6722.38
FWONKLiberty Medi20190920A11.8632.23-3.53-6.1135.7738.44
FWRDForward Air20190920A18.02231.6017.33173.41214.2758.19
FXDFirst Trust20190920ETF7.2610.271.942.318.337.95
FXGFirst Trust20190920ETF6.422.581.320.761.261.82
FXHFirst Trust20190920ETF7.075.252.232.273.022.98
FXIiShares Chin20190920ETF2.462.290.651.021.641.28
FXLFirst Trust20190920ETF5.853.67-0.48-0.374.154.05
FXNFirst Trust20190920ETF16.538.607.667.720.940.88
FXNCFIRST NATL C20190920A323.22272.69260.61260.6112.0912.09
FXOFirst Trust20190920ETF4.594.160.120.654.053.51
FXPProShares Ul20190920ETF3.253.790.49-0.783.304.56
FXRFirst Trust20190920ETF6.5422.906.206.2516.7016.65
FXUFirst Trust20190920ETF4.324.991.171.183.823.80
FXZFirst Trust20190920ETF7.626.044.264.371.771.67
FYCFirst Trust20190920ETF9.705.084.654.440.430.65
FYLDCambria Fore20190920ETF58.94161.10161.10161.100.000.00
FYTFirst Trust20190920ETF16.849.404.782.744.626.66
FYXFirst Trust20190920ETF7.595.001.232.303.762.70
GGENPACT LIMI20190920A4.513.873.923.33-0.060.54
GAACambria Glob20190920ETF13.4615.1915.1915.190.000.00
GABCGerman Ameri20190920A41.21326.9840.5246.12286.46280.87
GAIAGaia, Inc. C20190920A59.63439.6461.1859.75378.46379.90
GAINGladstone In20190920A22.2113.036.025.527.017.50
GALSPDR SSgA Gl20190920ETF35.3621.8422.1022.10-0.26-0.26
GALTGalectin The20190920A54.12138.7075.7077.7363.0060.97
GAMRETFMG Video20190920ETF26.3940.7235.9637.224.763.49
GARSGarrison Cap20190920A27.1826.4623.0322.663.323.69
GASSStealthGas,20190920A189.2228.0026.1526.511.851.49
GATXGATX Corpora20190920A21.774.962.452.572.512.39
GAZiPath Series20190920ETN111.3326.0538.8338.83-12.78-12.78
GBCIGlacier Banc20190920A13.56394.8035.4032.38359.40362.43
GBDCGolub Capita20190920A12.349.665.245.174.434.49
GBFiShares Gove20190920ETF11.154.39-1.16-0.765.555.15
GBILGoldman Sach20190920ETF1.610.850.860.850.000.00
GBLGAMCO Invest20190920A105.8730.6022.6524.097.946.51
GBLIGlobal Indem20190920A166.18290.64288.03288.352.612.29
GBRNew Concept20190920A177.77162.09143.30142.4918.7919.59
GBTGlobal Blood20190920A19.38110.6010.70-11.5999.90122.19
GBUYGoldman Sach20190920ETF10.5912.4014.2512.93-1.85-0.53
GBXThe Greenbri20190920A18.6328.4817.9717.1110.5111.37
GCAPGain Capital20190920A35.6929.5035.3840.94-5.88-11.44
GCBCGreene Count20190920A180.6539.9739.1839.140.790.84
GCEClaymore/Rob20190920ETN2178.23
GCIGannett Co.,20190920A9.4224.6825.8523.99-1.150.70
GCOGenesco Inc.20190920A24.2512.7226.9315.85-14.21-3.14
GCOWPacer Global20190920ETF21.8136.8528.7329.468.127.38
GCPGCP Applied20190920A12.454.551.111.233.443.32
GDGeneral Dyna20190920A4.453.646.616.83-2.97-3.19
GDATGoldman Sach20190920ETF11.579.6012.0010.80-2.39-1.20
GDDYGoDaddy Inc20190920A5.396.794.635.502.161.30
GDENGolden Enter20190920A47.20196.59-9.98-10.77206.57207.36
GDMAGadsden Dyna20190920ETF48.499.989.989.980.000.00
GDNAGoldman Sach20190920ETF15.3411.7112.0924.84-0.38-13.13
GDOTGreen Dot Co20190920A17.8193.4310.86-1.1582.5794.58
GDPGoodrich Pet20190920A278.42708.3026.3826.25681.92682.05
GDVDPrincipal Ac20190920ETF60.9631.1231.1231.120.000.00
GDXVanEck Vecto20190920ETF3.553.721.021.312.702.41
GDXJVanEck Vecto20190920ETF2.622.360.780.451.571.90
GEGeneral Elec20190920A10.6016.5713.366.263.2210.32
GECGreat Elm Ca20190920A540.98473.83471.47471.472.362.36
GECCGreat Elm Ca20190920A52.1724.3311.1816.9413.157.39
GEFGreif, Inc.20190920A29.838.41-1.46-7.099.8715.51
GEFBGreif, Inc.20190920A81.4327.557.467.9120.0919.64
GELGenesis Ener20190920A9.626.702.142.244.564.45
GEMGoldman Sach20190920ETF16.7112.4512.7212.08-0.270.37
GENGenesis Heal20190920A123.1273.20224.63225.15-151.43-151.95
GENCGencor Indus20190920A125.11101.5179.9970.4021.5231.12
GENYPrincipal Mi20190920ETF30.9117.5917.9916.45-0.401.13
GEOThe GEO Grou20190920A11.428.12-6.73-5.2314.8513.36
GEOSGeospace Tec20190920A126.01134.5572.25101.8762.3032.68
GERNGeron Corp20190920A71.9338.1423.2426.3614.9011.78
GESGuess?, Inc.20190920A8.165.332.283.293.062.05
GEVOGevo, Inc.20190920A59.8847.6122.1233.4325.5014.18
GFEDGuaranty Fed20190920A206.71118.9155.2055.1563.7263.76
GFFGriffon Corp20190920A17.929.428.846.150.593.27
GFINGoldman Sach20190920ETF12.7615.139.359.325.785.81
GFNGeneral Fina20190920A147.17281.87-39.42-37.84321.29319.71
GGGGraco Inc20190920A7.087.03-24.62-14.7931.6521.82
GHGuardant Hea20190920A24.3612.143.844.738.307.40
GHCGRAHAM HOLDI20190920A32.6921.9212.7612.918.778.53
GHLGreenhill &20190920A22.7039.44-3.70-5.1243.1344.56
GHMGraham Corpo20190920A84.4643.3330.8031.7012.5211.63
GHSIGuardion Hea20190920A84.17103.2368.6576.9234.6226.38
GHYBGoldman Sach20190920ETF15.9911.1611.5911.49-0.43-0.33
GHYGiShares US &20190920ETF14.466.714.156.672.560.04
GIBCGI Inc.20190920A5.913.161.201.531.961.63
GIFIGulf Island20190920A65.9737.9232.2732.515.655.41
GIGBGoldman Sach20190920ETF8.235.215.215.210.000.00
GIGESoFi Gig Eco20190920ETF57.4714.8413.7214.841.110.00
GIGMGigaMedia Lt20190920A1002.66595.96595.96595.960.000.00
GIISPDR S&P Glo20190920ETF16.5113.9014.7314.30-0.83-0.40
GIIIG-Iii Appare20190920A17.76124.9223.7734.75101.1590.17
GILGildan Activ20190920A4.593.45-0.140.733.592.72
GILDGilead Scien20190920A2.308.05-5.201.1413.266.92
GILTGilat Satell20190920A52.0032.1020.5620.5611.5511.55
GISGeneral Mill20190920A2.653.3610.124.17-6.75-0.81
GIXGigCapital2,20190920A34.6930.5030.5030.500.000.00
GKOSGlaukos Corp20190920A21.7638.3620.6824.9917.6813.36
GLGlobe Life I20190920A5.8730.9712.7232.3918.25-1.43
GLADGladstone Ca20190920A18.6813.773.643.4810.1310.30
GLBSGlobus Marit20190920A132.5280.6064.6864.2915.9216.31
GLBYWisdomTree Y20190920ETF50.3845.2545.2545.250.000.00
GLBZGlen Burnie20190920A267.60150.82152.41150.82-1.600.00
GLDDGreat Lakes20190920A16.7163.89-17.21-15.5681.0979.45
GLDICredit Suiss20190920ETF68.84171.4529.5629.55141.88141.90
GLGTD Holdings,20190920A443.88467.75436.45445.8231.3021.93
GLIBAGCI Liberty,20190920A11.935.162.252.672.912.49
GLMDGalmed Pharm20190920A139.10158.1867.7286.5790.4571.61
GLNGGolar LNG Lt20190920A10.7019.8118.2018.791.611.02
GLOBGLOBANT S.A.20190920A23.8611.025.216.685.824.34
GLOGGASLOG LTD20190920A22.43139.848.0214.12131.82125.73
GLOPGASLOG PARTN20190920A18.4815.796.136.879.668.93
GLPGlobal Partn20190920A56.0917.467.818.929.648.78
GLPIGaming and L20190920A6.2157.684.244.3953.5253.38
GLREGreenlight C20190920A27.64446.42-20.09-20.79466.51467.21
GLTGlatfelter20190920A23.9917.9736.2237.00-18.24-19.03
GLUUGlu Mobile I20190920A19.9533.4718.5015.0615.0018.43
GLWCorning Inco20190920A3.984.3210.246.63-5.92-2.30
GLYCGlycoMimetic20190920A46.5836.49-29.15-21.9565.6458.44
GMGeneral Moto20190920A2.9311.7811.818.15-0.023.65
GMANGoldman Sach20190920ETF13.1713.7213.2013.200.520.52
GMDAGamida Cell20190920A192.09197.63158.21179.7239.4217.91
GMEGameStop Cor20190920A21.5720.387.359.2313.0311.15
GMEDGLOBUS MEDIC20190920A11.847.1313.1813.83-6.04-6.69
GMFSPDR S&P Eme20190920ETF32.5824.4924.9626.37-0.46-1.87
GMHIGores Metrop20190920A1916.741815.991815.991815.990.000.00
GMLPGolar LNG Pa20190920A22.2917.59-0.27-0.5717.8718.20
GMOGeneral Moly20190920A111.87119.9185.3786.7434.5433.17
GMOMCambria Glob20190920ETF14.5915.1213.0313.122.082.00
GMREGlobal Medic20190920A19.7011.0034.0916.60-23.09-5.60
GMSGMS Inc.20190920A12.169.6111.6812.40-2.07-2.78
GNAFMicroSectors20190920ETN11.15
GNCGNC Holdings20190920A41.0381.8239.2039.6242.6342.23
GNCAGenocea Bios20190920A125.7764.4934.2647.5330.2216.96
GNEGENIE ENERGY20190920A40.5728.2056.4422.71-28.245.49
GNKGENCO SHIPPI20190920A32.4539.98-5.6027.2645.5812.72
GNLGlobal Net L20190920A10.5615.7016.9213.14-1.212.57
GNLNGreenlane Ho20190920A93.5964.8044.8846.8519.9217.95
GNMAiShares GNMA20190920ETF12.8420.934.684.6816.2516.25
GNMKGenMark Diag20190920A30.5137.09-14.70-7.2551.8044.35
GNOMGlobal X Gen20190920ETF27.7419.89-1.462.8021.3517.09
GNPXGenprex, Inc20190920A400.06206.2853.9453.94152.34152.34
GNRSPDR S&P Glo20190920ETF19.9913.5614.9114.51-1.34-0.95
GNRCGENERAC HOLD20190920A9.7311.49-9.49-7.9320.9819.42
GNTXGentex Corp20190920A4.7490.46-16.74-14.48107.20104.93
GNTYGuaranty Ban20190920A150.98146.49122.47123.1824.0223.31
GNUSGenius Brand20190920A422.34312.34147.19363.83165.15-51.49
GNWGenworth Fin20190920A22.9443.1663.0317.29-19.8625.87
GOGrocery Outl20190920A31.4441.1741.4734.75-0.306.42
GOATVanEck Vecto20190920ETF19.8116.4916.4916.490.000.00
GOAUUS Global GO20190920ETF51.8436.2423.9528.0212.298.22
GOEXGlobal X Gol20190920ETF124.4369.6362.5863.927.055.70
GOGLGolden Ocean20190920A18.3117.857.557.7410.3010.11
GOGOGogo Inc.20190920A16.5538.0114.7316.5423.3121.53
GOLDBarrick Gold20190920A5.556.832.222.884.633.95
GOLFAcushnet Hol20190920A27.447.4722.1324.30-14.67-16.84
GOODGladstone Co20190920A15.62120.9318.6918.92102.24102.01
GOOGAlphabet Inc20190920A5.9912.752.449.1210.303.63
GOOGLAlphabet Inc20190920A5.685.991.591.994.404.01
GOOSCanada Goose20190920A9.466.741.012.045.724.69
GOROGold Resourc20190920A28.8660.1199.6855.30-39.574.81
GOSSGossamer Bio20190920A47.0251.3912.283.0639.1148.33
GOVTiShares U.S.20190920ETF3.832.592.242.460.360.13
GPAQGordon Point20190920A38.3538.3938.3938.390.000.00
GPCGenuine Part20190920A5.8115.5914.2214.451.381.15
GPIGroup 1 Auto20190920A36.6222.4513.9011.968.5510.49
GPKGraphic Pack20190920A7.158.1714.179.82-6.00-1.65
GPLGreat Panthe20190920A56.2039.7132.7633.486.956.23
GPMTGranite Poin20190920A9.0325.1614.7514.7810.4110.39
GPNGlobal Payme20190920A4.654.966.797.31-1.83-2.35
GPORGulfport Ene20190920A31.8533.222.7515.8430.4717.38
GPREGreen Plains20190920A18.9860.56-3.41-3.5963.9764.15
GPRKGEOPARK LIMI20190920A31.2628.035.556.1822.5121.92
GPROGoPro, Inc.20190920A22.6117.646.427.9711.229.67
GPSThe Gap, Inc20190920A6.575.6913.282.51-7.583.18
GPXGP Strategie20190920A62.82265.20-18.96-18.15284.15283.35
GQREFlexShares G20190920ETF11.787.945.867.422.080.52
GRAW.R. Grace &20190920A7.154.121.571.972.552.15
GRAFGraf Industr20190920A66.4369.5369.5369.530.000.00
GRBKGreen Brick20190920A49.54392.7786.6278.02306.16314.75
GRCThe Gorman-R20190920A58.4443.1211.4117.1231.7126.00
GREKGlobal X MSC20190920ETF12.608.695.435.583.263.11
GRESIQ ARB Globa20190920ETF24.6715.5615.5615.560.000.00
GRIDFirst Trust20190920ETF38.1031.5319.4221.5912.119.94
GRIFGriffin Indu20190920A274.39134.61113.53119.5721.0815.03
GRINGrindrod Shi20190920A364.97151.0046.1981.45104.8169.55
GRMNGarmin Ltd20190920A4.5712.302.546.419.765.88
GRNBVanEck Vecto20190920ETF14.624.17-1.262.965.431.21
GRNQGreenpro Cap20190920A1277.781288.111288.111288.110.000.00
GROWUS Global In20190920A206.81148.0373.4174.4974.6273.54
GRPNGroupon, Inc20190920A35.0454.5928.3328.7126.2625.88
GRTSGritstone On20190920A161.91705.7448.5348.51657.21657.23
GRUAB Svensk Ek20190920ETN106.3569.1862.4061.696.797.49
GRUBGRUBHUB INC.20190920A11.4815.76-1.150.6416.9115.12
GSGoldman Sach20190920A3.7917.921.381.7616.5416.16
GSATGlobalstar,20190920A110.95100.2680.7988.9919.4811.27
GSBGlobalSCAPE,20190920A58.7842.6537.6538.085.004.57
GSBCGreat Southe20190920A61.3831.7813.6214.3518.1617.43
GSCGS Connect S20190920ETN69.49133.02131.85131.851.171.17
GSEUGoldman Sach20190920ETF44.6932.1956.0732.19-23.880.00
GSEWGoldman Sach20190920ETF14.679.639.128.760.510.87
GSHDGoosehead In20190920A57.92121.619.0810.45112.53111.16
GSIEGoldman Sach20190920ETF20.868.857.608.481.250.37
GSITGSI Technolo20190920A59.6050.43-150.50-157.31200.93207.74
GSJYGoldman Sach20190920ETF54.8430.4831.7131.71-1.23-1.23
GSKYGreenSky, In20190920A27.7918.4411.2913.447.165.00
GSLGlobal Ship20190920A156.95159.98151.90152.788.087.20
GSLCGoldman Sach20190920ETF2.452.960.540.662.422.30
GSMFerroglobe P20190920A89.1476.1884.4640.95-8.2935.23
GSPBarclays Ban20190920ETN24.4616.8316.6916.690.150.15
GSSGolden Star20190920A33.6425.299.069.9416.2415.39
GSSCGS ActiveBet20190920ETF21.509.615.906.313.713.30
GSSTGoldman Sach20190920ETF6.3951.0354.9554.95-3.92-3.92
GSUMGridsum Hold20190920A371.26223.80199.00199.0024.8124.81
GSVGold Standar20190920A74.5697.1565.2078.0031.9519.16
GSYInvesco Ultr20190920ETF2.311.491.481.480.000.00
GTGoodyear Tir20190920A7.919.273.743.645.545.64
GTEGran Tierra20190920A67.8855.9937.0235.7118.9720.28
GTESGates Indust20190920A21.497.630.21-0.857.428.48
GTHXG1 Therapeut20190920A58.8826.8413.8814.8112.9612.04
GTIMGood Times R20190920A450.94402.44153.76120.13248.68282.31
GTIPGoldman Sach20190920ETF5.2519.0614.6914.674.384.39
GTLSChart Indust20190920A26.1412.436.226.996.215.44
GTNGray Televis20190920A13.5230.6029.1329.401.511.25
GTNAGray Televis20190920A1305.471203.441203.441203.440.000.00
GTOInvesco Tota20190920ETF15.737.665.245.242.412.41
GTSTriple-S Man20190920A29.1117.0116.0818.810.93-1.79
GTTGTT Communic20190920A30.6924.616.2015.7418.468.91
GTXGarrett Moti20190920A32.9718.164.896.6713.2711.49
GTYGetty Realty20190920A17.1010.51-0.61-9.6111.1220.12
GTYHGTY Technolo20190920A139.4722.9417.1618.905.784.04
GUDBSage ESG Int20190920ETF38.5029.3531.1031.10-1.76-1.76
GULFWisdomTree20190920ETF183.68123.58113.11113.1110.4610.46
GUNRFlexShares G20190920ETF4.495.643.944.511.701.13
GUREGulf Resourc20190920A461.74368.41362.10362.106.316.31
GURUGlobal X Gur20190920ETF10.577.685.126.242.561.43
GUSHDirexion Dai20190920ETF24.9823.0511.4115.7311.637.31
GVGoldfield Co20190920A103.2366.47-8.49-13.9374.9680.40
GVAGranite Cons20190920A22.3355.5159.2256.87-3.71-1.37
GVALCambria Glob20190920ETF16.2319.807.128.2212.6811.58
GVIiShares Inte20190920ETF5.754.154.154.14-0.010.00
GVIPGoldman Sach20190920ETF19.1262.6556.9556.725.705.93
GVPGSE Systems,20190920A326.60245.66142.90218.78102.7726.89
GWBGreat Wester20190920A16.30379.48-15.43-16.35394.91396.31
GWGHGWG Holdings20190920A198.07125.6598.6884.8026.9740.85
GWREGUIDEWIRE SO20190920A10.974.882.442.092.432.79
GWRSGlobal Water20190920A115.721301.0394.0593.671206.981207.37
GWWW.W. Grainge20190920A11.2313.6523.6118.20-9.96-4.55
GWXSPDR S&P Int20190920ETF14.806.584.165.692.420.89
GXCSPDR S&P Chi20190920ETF7.607.044.935.452.111.59
GXFGlobal X FTS20190920ETF86.2225.8126.6626.66-0.85-0.85
GXGGlobal X MSC20190920ETF85.7766.5163.7963.792.722.72
GYLDArrow Dow Jo20190920ETF66.6535.6135.3535.210.260.40
GYROGyrodyne, LL20190920A222.56
HHyatt Hotels20190920A8.547.681.241.666.446.02
HAHawaiian Hol20190920A14.9971.831.421.7670.4170.07
HACKETFMG Prime20190920ETF13.046.802.644.554.172.25
HAEHaemonetics20190920A15.849.99-28.33-26.4138.3136.39
HAFCHanmi Financ20190920A26.04383.936.5353.93377.40330.00
HAILSPDR S&P Ken20190920ETF44.0010.0110.0110.010.000.00
HAINHain Celesti20190920A9.1389.346.877.3082.4982.10
HALHalliburton20190920A5.075.180.94-3.144.248.32
HALLHallmark Fin20190920A27.55210.9319.5219.58191.41191.35
HALOHalozyme The20190920A12.1195.8729.5747.3366.3048.54
HAPVanEck Vecto20190920ETF26.3012.3514.0512.35-1.710.00
HARPHarpoon Ther20190920A99.62280.79211.01264.0869.7816.72
HASHasbro, Inc.20190920A6.8617.198.8410.928.356.27
HASIHANNON ARMST20190920A12.1532.927.077.9125.8525.01
HAUDiShares Curr20190920ETF30.7924.2724.2724.270.000.00
HAUZXtrackers In20190920ETF25.5442.095.0618.4437.0323.65
HAWXiShares Curr20190920ETF32.288.408.408.400.000.00
HAYNHaynes Inter20190920A68.15375.88-26.89-44.19402.77420.07
HBANHuntington B20190920A6.9730.9312.2821.4918.679.49
HBBHamilton Bea20190920A106.1743.8943.5942.510.301.38
HBCPHome Bancorp20190920A94.1638.1534.8435.393.312.76
HBIHanesbrands,20190920A7.2311.558.468.653.122.93
HBIOHarvard Bios20190920A59.9760.58-2.612.4863.1958.10
HBMHudbay Miner20190920A25.5524.706.917.1117.7817.58
HBMDHoward Banco20190920A166.49177.0445.7864.43131.26112.60
HBNCHorizon Banc20190920A23.6562.7015.4412.4247.2650.29
HBPHuttig Build20190920A285.08226.42165.81186.7460.6139.68
HCAHCA Healthca20190920A7.185.02-1.69-2.086.717.10
HCACHennessy Cap20190920A72.6724.9516.5320.398.434.56
HCAPHarvest Capi20190920A158.9685.5572.4878.8113.066.74
HCATHealth Catal20190920A81.2641.2625.0826.3316.1814.93
HCCWarrior Met20190920A12.7022.0112.7224.089.29-2.07
HCCHHL Acquisiti20190920A68.53
HCCIHeritage-Cry20190920A69.86272.2363.0764.62209.17207.61
HCFTHunt Compani20190920A59.4346.1936.6937.429.508.78
HCHCHC2 Holdings20190920A68.0546.032.865.3643.1840.68
HCIHCI Group, I20190920A40.3215.0422.0926.59-7.06-11.56
HCKTHackett Grou20190920A33.43486.63-64.84-71.65551.47558.28
HCRHi-Crush Inc20190920A51.1642.6526.3826.7716.2715.88
HCSGHealthcare S20190920A11.2025.95-3.67-14.4329.6240.38
HDHome Depot,20190920A2.997.3816.0716.40-8.69-9.02
HDEFXtrackers MS20190920ETF11.8414.7014.4914.390.200.30
HDGProShares He20190920ETF18.5911.4611.4611.460.000.00
HDGEAdvisorShare20190920ETF18.9412.9911.0411.141.951.85
HDMVFirst Trust20190920ETF15.279.769.049.360.710.39
HDSHD Supply Ho20190920A4.257.891.240.956.666.94
HDSNHudson Techn20190920A126.82116.7884.5489.0632.2427.71
HDViShares Core20190920ETF1.701.54-0.27-0.281.811.82
HEHawaiian Ele20190920A6.60185.182.181.59183.00183.63
HEARTurtle Beach20190920A35.7728.2611.8615.7416.4012.53
HEBTHebron Techn20190920A155.1371.7845.6945.8326.0925.95
HECOStrategy Sha20190920ETF26.9716.1816.1816.180.000.00
HEDJWisdomTree E20190920ETF1.551.470.570.310.891.16
HEEMiShares Curr20190920ETF16.216.215.795.540.430.67
HEESH&E Equipmen20190920A22.5012.115.625.986.496.13
HEFAiShares Curr20190920ETF3.342.781.502.021.280.76
HEIHEICO Corpor20190920A9.685.161.121.624.043.54
HEIAHEICO CORP C20190920A17.4711.643.665.407.986.23
HELEHelen Of Tro20190920A21.358.933.584.345.354.60
HEPHolly Energy20190920A18.839.836.866.852.972.97
HEPAHepion Pharm20190920A136.86123.7446.9547.1776.7976.58
HERDPacer Cash C20190920ETF34.5828.5428.5428.540.000.00
HESHess Corpora20190920A5.879.934.355.915.584.02
HESMHess Midstre20190920A27.9313.948.578.865.375.09
HEWCiShares Curr20190920ETF28.8422.2922.3322.33-0.04-0.04
HEWGiShares Curr20190920ETF5.254.990.12-0.204.875.19
HEWIiShares Curr20190920ETF74.0721.8521.8521.850.000.00
HEWJiShares Curr20190920ETF3.223.131.141.761.991.38
HEWLiShares Curr20190920ETF66.75
HEWUiShares Curr20190920ETF38.1331.1932.9832.98-1.79-1.79
HEWWiShares Curr20190920ETF20.3715.1514.9215.150.230.00
HEWYiShares Curr20190920ETF9.150.070.070.070.000.00
HEXOHEXO Corp.20190920A23.6020.3914.1713.666.236.73
HEZUiShares Curr20190920ETF3.272.74-0.160.722.902.02
HFBLHome Federal20190920A264.24190.33219.27214.62-28.94-24.29
HFCHOLLYFRONTIE20190920A5.764.08-4.06-10.188.1414.26
HFFGHF Foods Gro20190920A230.52156.66142.16147.0214.509.64
HFWAHeritage Fin20190920A21.27142.81-7.76-8.30150.95151.43
HFXIIQ 50 Percen20190920ETF39.7327.1622.5622.554.614.61
HFXJIQ 50 Percen20190920ETF33.5763.5363.5363.530.000.00
HGSHChina HGS Re20190920A879.75648.60425.71425.71222.89222.89
HGVHilton Grand20190920A8.154.814.755.180.06-0.37
HHCThe Howard H20190920A27.5844.9020.1425.7824.7719.12
HHHHWealthbridge20190920A99.27
HHSHarte-Hanks,20190920A491.54344.68222.54210.69122.14133.99
HHTHuitao Techn20190920A358.44230.86206.75193.2624.1237.61
HIHillenbrand,20190920A11.798.74-20.12-8.9628.8617.71
HIBBHibbett Spor20190920A20.2535.7215.687.8220.0427.91
HIGThe Hartford20190920A4.107.815.05-2.032.769.84
HIHOHighway Hold20190920A460.75280.86251.54251.5429.3229.32
HIIHuntington I20190920A14.036.8610.053.96-3.192.89
HILHill Interna20190920A80.3455.26-1.94-4.2957.1959.55
HIPSGraniteShare20190920ETF16.114.174.174.170.000.00
HIWHighwoods Pr20190920A6.2029.0210.289.1518.7419.86
HJLIHancock Jaff20190920A174.75111.1293.2098.2317.9212.89
HJPXiShares Curr20190920ETF35.2129.9242.2731.68-12.35-1.76
HLHecla Mining20190920A53.5044.9463.7154.84-18.80-9.92
HLALWahed FTSE U20190920ETF17.7816.7916.2616.420.530.37
HLFHerbalife Nu20190920A11.167.492.482.655.014.86
HLIHoulihan Lok20190920A13.436.47-15.46-15.1221.9321.60
HLIOHelios Techn20190920A82.54602.408.80-2.78593.60605.18
HLITHarmonic Inc20190920A18.01180.8116.089.85164.72170.95
HLNEHamilton Lan20190920A36.0610.842.873.577.987.27
HLTHilton World20190920A4.685.70-11.08-9.4016.7715.10
HLXHelix Energy20190920A16.0111.5010.425.041.086.42
HMGHMG / Courtl20190920A769.81522.33510.11510.1112.2212.22
HMHCHoughton Mif20190920A26.61290.2452.5153.61237.73236.63
HMLPHOEGH LNG PA20190920A36.8166.39-13.08-110.3979.47176.78
HMNHorace Mann20190920A18.774.48-4.50-0.088.984.56
HMNFHMN Financia20190920A337.75142.13126.33126.4215.8015.71
HMOPHartford Mun20190920ETF19.5717.85-6.778.9024.628.95
HMSTHomeStreet,20190920A21.37108.3910.844.8497.54103.55
HMSYHMS Holdings20190920A12.6985.0729.2630.5655.8154.51
HMTVHemisphere M20190920A124.8397.40135.48132.28-38.08-34.88
HNDLStrategy Sha20190920ETF17.2420.3120.3120.310.000.00
HNGRHanger Inc.20190920A27.3218.3221.0214.27-2.714.05
HNIHNI Corporat20190920A15.10302.54-27.95-25.90330.50328.44
HNNAHennessy Adv20190920A161.83210.37138.12141.1272.2469.24
HNRGHallador Ene20190920A68.36384.0521.2417.99362.81366.06
HOFTHooker Furni20190920A50.3977.37-20.78-19.1098.1596.47
HOGHarley-David20190920A6.0327.65-6.336.3134.0021.37
HOLDAdvisorShare20190920ETF46.1641.0841.0841.080.000.00
HOLIHollsys Auto20190920A20.2711.521.233.4010.298.12
HOLXHologic Inc20190920A4.1544.0212.5013.8431.5330.21
HOMBHome BancSha20190920A9.5880.57-19.56-19.26100.1799.83
HOMEAt Home Grou20190920A11.4716.550.18-2.4916.3919.10
HOMZHoya Capital20190920ETF30.5716.812.3615.5514.441.26
HONHoneywell In20190920A3.466.85-15.22-17.1922.0624.04
HONEHarborOne Ba20190920A12.8260.109.7110.2250.3949.94
HOOKHOOKIPA Phar20190920A375.64214.31214.54215.07-0.23-0.76
HOPEHope Bancorp20190920A8.7247.9153.4354.43-5.34-6.43
HOTHHoth Therape20190920A486.45378.20250.37308.05127.8370.14
HOVHovnanian En20190920A68.9830.4619.7419.8310.7210.63
HPHelmerich &20190920A9.779.256.286.692.982.57
HPEHewlett Pack20190920A7.048.83-7.04-3.3015.7012.08
HPPHudson Pacif20190920A5.961.103.593.72-2.49-2.62
HPQHP Inc.20190920A5.505.03-3.672.948.702.10
HPRHighPoint Re20190920A63.7146.6843.6443.673.043.01
HQIHireQuest, I20190920A806.86489.52410.76361.7478.76127.78
HQYHealthEquity20190920A16.0040.892.252.5338.6538.37
HRHealthcare R20190920A6.0928.3031.870.59-3.5627.73
HRBH&R Block, I20190920A4.474.511.521.492.993.02
HRCHILL-ROM HOL20190920A9.987.057.649.40-0.59-2.35
HRIHerc Holding20190920A33.9234.56-6.71-5.6441.2740.20
HRLHormel Foods20190920A3.899.311.221.388.097.94
HROWHarrow Healt20190920A73.6755.6523.4525.3032.1930.35
HRTGHERITAGE INS20190920A21.3212.024.715.397.316.64
HRTXHeron Therap20190920A16.6384.520.42-1.7084.1186.23
HRZNHorizon Tech20190920A17.7213.53-7.71-9.2421.2422.77
HSCHarsco Corpo20190920A15.8416.719.369.747.356.98
HSCZiShares Curr20190920ETF53.1837.6437.6437.640.000.00
HSDTHelius Medic20190920A245.17142.66126.54125.1616.1317.50
HSICHenry Schein20190920A4.96100.4113.6014.6686.8085.75
HSIIHeidrick & S20190920A44.22643.9244.5344.40599.38599.51
HSKAHeska Corp20190920A70.6826.1017.9618.868.147.24
HSPXGlobal X S&P20190920ETF19.3911.028.488.652.542.36
HSRTHartford Sho20190920ETF20.4214.6814.6814.680.000.00
HSTHost Hotels20190920A5.985.01-2.99-2.658.017.67
HSTMHealthStream20190920A27.01541.6630.6530.72511.01510.94
HSYThe Hershey20190920A4.312.552.332.320.220.23
HTHersha Hospi20190920A13.7918.6711.7811.976.896.70
HTAHEALTHCARE T20190920A4.026.04-3.75-2.889.798.93
HTABHartford Sch20190920ETF10.804.754.754.750.000.00
HTBIHomeTrust Ba20190920A70.27245.57227.62237.2617.958.31
HTBKHeritage Com20190920A14.77240.7326.7857.43214.29183.30
HTBXHeat Biologi20190920A252.48318.19-3.1012.85321.30305.35
HTECROBO Global20190920ETF25.4735.8725.0225.0210.8610.86
HTGCHercules Cap20190920A8.247.883.354.074.523.81
HTGMHTG Molecula20190920A82.5462.1146.0447.7516.0714.36
HTHHILLTOP HOLD20190920A11.3115.4119.2723.63-3.86-8.22
HTLDHeartland Ex20190920A14.23264.2622.8019.25241.46245.01
HTLFHeartland Fi20190920A29.2010.434.355.156.085.28
HTRBHartford Tot20190920ETF41.0610.2410.2410.240.000.00
HTUSHull Tactica20190920ETF18.8716.5615.8117.610.75-1.05
HTZHertz Global20190920A9.8011.4114.6712.80-3.25-1.38
HUBBHubbell Inco20190920A15.738.43-13.89-6.5822.3215.01
HUBGHUB Group In20190920A22.446.831.150.915.685.92
HUBSHUBSPOT, INC20190920A12.406.883.463.963.422.92
HUDHudson Ltd.20190920A41.1118.450.030.0518.4218.41
HUMHumana Inc.20190920A9.259.80-13.092.9322.896.88
HUNHuntsman Cor20190920A7.856.473.952.032.514.44
HURCHurco Cos In20190920A84.49298.0640.6144.70257.45253.36
HURNHuron Consul20190920A50.32171.8836.5829.23135.30142.64
HUSAHouston Amer20190920A76.45113.6683.8996.2730.3017.76
HUSEStrategy Sha20190920ETF24.8216.3417.1816.34-0.850.00
HUSVFirst Trust20190920ETF10.596.626.196.640.43-0.02
HVBCHV Bancorp,20190920A120.7876.5330.0530.0546.4846.48
HVTHaverty Furn20190920</