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 Avg20190923A7.596.192.452.903.743.30
ETF_AvgVW ETF Avg20190923ETF2.203.132.152.250.970.88
ETN_AvgVW ETN Avg20190923ETN12.428.744.625.004.133.74
AAgilent Tech20190923A3.341.941.271.320.670.62
AAAlcoa Corpor20190923A5.076.65-0.493.787.142.87
AAAUPerth Mint P20190923ETF6.628.297.347.880.960.42
AADRAdvisorShare20190923ETF64.9330.5430.5430.540.000.00
AALAmerican Air20190923A3.973.981.490.962.493.02
AAMCAltisource A20190923A886.89308.66268.37268.3740.3040.30
AAMEAtlantic Ame20190923A1110.95488.28135.14192.67353.14295.61
AANAaron's, Inc20190923A10.323.471.341.532.121.93
AAOIApplied Opto20190923A24.8616.973.373.6613.6013.31
AAONAaon Inc20190923A41.2117.237.807.589.369.21
AAPADVANCE AUTO20190923A6.843.231.061.462.171.77
AAPLApple Inc.20190923A0.731.010.420.450.590.55
AATAMERICAN ASS20190923A10.924.931.341.333.593.60
AAUAlmaden Mine20190923A30.3587.7820.0026.3967.7761.38
AAWWAtlas Air Wo20190923A23.4629.396.436.5622.9622.83
AAXJiShares MSCI20190923ETF1.621.490.830.970.670.52
AAXNAxon Enterpr20190923A15.219.684.065.105.634.58
ABAllianceBern20190923A18.429.4811.497.22-2.022.26
ABBVABBVIE INC.20190923A2.252.331.631.490.700.84
ABCAmerisourceB20190923A6.073.640.751.482.892.16
ABCBAmeris Banco20190923A11.037.11-0.53-0.877.657.98
ABEOAbeona Thera20190923A39.5679.3068.4990.4810.55-11.18
ABGAsbury Autom20190923A27.7510.005.175.124.844.89
ABIOARCA biophar20190923A340.58103.8564.8063.9539.0439.90
ABMABM Industri20190923A14.566.992.853.314.143.68
ABMDAbiomed Inc20190923A16.718.483.884.454.604.03
ABRArbor Realty20190923A7.725.392.693.002.702.38
ABTAbbott Labor20190923A2.651.402.161.71-0.75-0.31
ABTXAllegiance B20190923A27.1014.891.672.3713.2212.52
ABUSArbutus Biop20190923A96.0965.0438.1033.7026.9431.34
ACAssociated C20190923A114.7668.0263.6169.354.40-1.33
ACAArcosa, Inc.20190923A20.087.531.535.266.012.27
ACADAcadia Pharm20190923A10.348.151.231.896.926.27
ACAMAcamar Partn20190923A99.9575.4263.1163.1212.3112.30
ACBAurora Canna20190923A19.5419.2011.2710.387.938.82
ACBIAtlantic Cap20190923A19.3410.645.356.905.283.74
ACCAmerican Cam20190923A7.2612.512.302.4110.2110.09
ACCOAcco Brands20190923A11.7810.344.494.505.855.84
ACERAcer Therape20190923A109.3986.3374.8180.2011.526.13
ACESALPS Clean E20190923ETF10.1899.4312.10112.6487.33-13.21
ACGLArch Capital20190923A5.465.831.571.794.264.05
ACHCAcadia Healt20190923A9.848.630.703.057.935.58
ACHVAchieve Life20190923A111.26107.0972.7971.3534.3035.74
ACIAAcacia Commu20190923A10.505.054.213.010.852.04
ACIOAptus Collar20190923ETF52.0635.1531.8433.693.311.46
ACIUAC Immune SA20190923A97.7861.6142.0248.7819.5912.83
ACIWACI Worldwid20190923A7.5713.862.373.0411.5010.83
ACLSAxcelis Tech20190923A16.6815.003.984.5611.0210.44
ACMAecom20190923A6.675.193.844.001.361.19
ACMRACM Research20190923A54.5738.1912.2713.9025.9324.29
ACNAccenture PL20190923A3.299.071.992.127.076.95
ACNBACNB Corp20190923A132.1287.6770.5479.9517.137.71
ACORAcorda Thera20190923A33.1030.65-3.21-0.3933.8631.05
ACREAres Commerc20190923A11.727.732.051.745.685.99
ACRSAclaris Ther20190923A83.2086.6747.2851.2739.3835.39
ACRXAcelRx Pharm20190923A41.5336.2525.8426.6410.419.61
ACSGXtrackers MS20190923ETF34.15
ACSIAmerican Cus20190923ETF8.9739.1744.6245.83-5.45-6.66
ACSTAcasti Pharm20190923A57.2967.4851.3451.5616.1415.91
ACTAdvisorShare20190923ETF25.1623.9321.8423.932.090.00
ACTGAcacia Resea20190923A68.0768.238.24-6.0859.9974.31
ACTTAct II Globa20190923A30.440.040.040.040.000.00
ACUAcme United20190923A160.46148.12126.94126.2421.1721.88
ACWFiShares Edge20190923ETF10.788.067.077.280.990.77
ACWIiShares MSCI20190923ETF1.401.270.420.140.841.13
ACWViShares Edge20190923ETF5.662.191.911.820.280.37
ACWXiShares MSCI20190923ETF2.241.960.500.531.461.43
ACYAeroCentury20190923A388.24295.69296.64297.03-0.95-1.34
ADBEAdobe Inc.20190923A4.643.852.372.041.491.82
ADCAgree Realty20190923A10.063.281.751.331.521.94
ADESAdvanced Emi20190923A29.8035.8819.6318.5216.2517.38
ADIAnalog Devic20190923A3.413.24-0.411.683.661.57
ADILAdial Pharma20190923A198.01115.41119.77129.42-4.35-14.00
ADMArcher Danie20190923A2.914.040.931.173.112.88
ADMAADMA Biologi20190923A25.2322.653.425.1219.2317.53
ADMPAdamis Pharm20190923A48.0566.3621.1448.0445.2118.31
ADMSAdamas Pharm20190923A44.0331.0012.5316.2418.4714.77
ADNTAdient plc O20190923A14.0016.9513.4913.923.463.03
ADPAutomatic Da20190923A3.105.581.261.454.324.13
ADPTAdaptive Bio20190923A54.8520.3111.5811.648.738.67
ADREInvesco BLDR20190923ETF27.7518.0313.5315.444.492.59
ADROAduro Biotec20190923A100.8286.2251.0954.1635.1332.06
ADSAlliance Dat20190923A10.245.450.631.284.824.17
ADSWAdvanced Dis20190923A3.083.641.700.721.942.96
ADTADT Inc.20190923A17.4917.805.696.1312.1111.67
ADTNAdtran Inc20190923A20.0448.106.587.4541.5240.65
ADUSAddus HomeCa20190923A28.9111.624.414.667.216.96
ADVMAdverum Biot20190923A25.8521.63-0.890.4522.5221.18
ADXSAdvaxis, Inc20190923A46.4148.4234.3138.6514.119.77
AEAdams Resour20190923A125.20105.2090.3494.2214.8610.98
AEEAmeren Corpo20190923A3.152.480.691.031.791.45
AEGNAegion Corp20190923A25.0615.613.573.7212.0411.89
AEHRAehr Test Sy20190923A254.39247.66127.83132.82119.83114.84
AEISAdvanced Ene20190923A19.7413.605.005.758.607.85
AELAmerican Equ20190923A15.0710.111.773.428.346.69
AEMAgnico Eagle20190923A5.364.02-1.41-1.735.445.76
AEMDAETHLON MEDI20190923A240.21353.59329.47329.2424.1224.35
AEOAmerican Eag20190923A6.627.252.663.574.603.69
AEPAmerican Ele20190923A2.913.803.841.43-0.042.37
AERAercap Holdi20190923A10.095.062.272.482.802.59
AERIAerie Pharma20190923A19.757.731.753.605.984.14
AESAES Corporat20190923A6.284.781.892.182.892.61
AESEAllied Espor20190923A164.92101.8571.2271.1230.6430.73
AEYADDvantage T20190923A212.97111.076.025.46105.04105.61
AEYEAudioEye, In20190923A316.91220.90192.54192.5428.3628.36
AEZSAeterna Zent20190923A132.1697.4945.7748.7051.7248.79
AFCAllied Capit20190923A20.5812.945.964.606.988.34
AFGAmerican Fin20190923A6.553.441.401.792.041.65
AFHAtlas Financ20190923A283.24292.97166.60174.76126.36118.21
AFIArmstrong Fl20190923A27.1965.579.117.1656.4658.41
AFIFAnfield Univ20190923ETF41.0238.8238.8238.820.000.00
AFINAmerican Fin20190923A12.9810.743.175.317.575.43
AFKVanEck Vecto20190923ETF75.37564.64788.54453.58-223.90111.06
AFLAflac Inc.20190923A2.502.200.530.721.681.49
AFMDAffimed N.V.20190923A34.5624.953.027.8021.9317.14
AFTYPacer CSOP F20190923ETF27.1338.8438.0538.050.790.79
AFYAAfya Limited20190923A109.6134.1921.2618.2412.9315.95
AGFIRST MAJEST20190923A9.658.284.194.544.103.74
AGBAAGBA Acquisi20190923A60.50
AGCOAGCO Corpora20190923A8.753.620.581.663.051.96
AGEAgeX Therape20190923A176.50116.1368.4369.0247.7047.10
AGENAgenus Inc.20190923A34.4039.2124.7936.2414.422.97
AGFSAgroFresh So20190923A94.0460.8321.0018.7639.8342.07
AGGiShares Core20190923ETF0.890.630.480.500.150.13
AGGPIQ Enhanced20190923ETF8.993.532.212.211.321.32
AGGYWisdomTree Y20190923ETF6.202.682.302.500.380.18
AGIAlamos Gold20190923A15.1811.104.634.306.476.80
AGIOAgios Pharma20190923A20.9827.556.4117.0921.1310.46
AGLEAeglea BioTh20190923A81.02106.7662.0356.0444.7250.71
AGMFederal Agri20190923A43.9719.3510.3110.969.048.39
AGMAFederal Agri20190923A403.77
AGMHAGM Group Ho20190923A551.58180.7963.03115.02117.7665.77
AGNAllergan plc20190923A1.921.440.981.180.460.26
AGNCAGNC Investm20190923A6.154.771.281.463.493.30
AGNDWisdomTree T20190923ETF24.7919.5919.5919.590.000.00
AGOAssured Guar20190923A6.795.282.632.672.662.62
AGRAvangrid, In20190923A7.252.610.740.821.871.79
AGROADECOAGRO S.20190923A19.2416.187.5715.428.640.76
AGRXAgile Therap20190923A95.13155.2478.7989.0076.4566.24
AGSPlayAGS, Inc20190923A29.9314.882.703.4612.1811.42
AGTiShares MSCI20190923ETF69.0122.6722.7522.67-0.080.00
AGTCApplied Gene20190923A119.3395.93107.36108.75-11.43-12.82
AGXArgan, Inc20190923A22.9511.816.446.525.375.29
AGYSAgilysys, In20190923A26.429.884.234.525.655.38
AGZiShares Agen20190923ETF4.202.842.762.780.080.05
AGZDWisdomTree T20190923ETF27.1631.6816.8831.6814.810.00
AHCA.H. Belo Co20190923A78.2567.8256.9960.1410.837.68
AHHArmada Hoffl20190923A14.7216.366.148.9410.227.42
AHPIAllied Healt20190923A505.71337.22314.13314.1323.1023.10
AHTAshford Hosp20190923A32.1826.3316.3916.029.9410.31
AIArlington As20190923A18.7715.8510.9411.394.924.48
AIAiShares Asia20190923ETF22.7911.148.7810.502.360.64
AIEQAI Powered E20190923ETF31.2427.9123.0823.114.834.80
AIGAmerican Int20190923A2.702.690.921.021.771.68
AIHSSenmiao Tech20190923A308.62586.23522.52529.4463.7256.79
AIIQAI Powered I20190923ETF27.2817.9620.3320.33-2.36-2.36
AIMAIM ImmunoTe20190923A115.61113.2490.9683.8222.2729.41
AIMCAltra Indust20190923A15.7320.5822.1421.00-1.57-0.43
AIMTAimmune Ther20190923A14.038.964.545.774.423.19
AINAlbany Inter20190923A19.029.724.724.945.004.78
AINCAshford Inc.20190923A283.57153.6077.7680.3075.8473.30
AINVApollo Inves20190923A7.138.216.346.611.881.60
AIQGlobal X Fut20190923ETF45.4534.2736.4736.08-2.20-1.81
AIRAAR Corp.20190923A23.0515.857.532.948.3212.91
AIRGAirgain, Inc20190923A62.6538.2918.4318.4919.8619.81
AIRIAir Industri20190923A247.87105.54-35.97-36.02141.51141.56
AIRRFirst Trust20190923ETF22.1413.9713.1213.020.860.95
AIRTAir T Inc20190923A480.72228.60149.28183.7179.3244.89
AITApplied Indu20190923A19.388.572.533.676.034.89
AIVApartment In20190923A4.474.523.253.721.280.81
AIZAssurant, In20190923A5.742.620.780.751.841.87
AJGArthur J. Ga20190923A4.908.29-0.37-0.078.658.36
AJRDAerojet Rock20190923A12.8812.101.732.2210.379.88
AJXGreat Ajax C20190923A17.3863.5732.2951.8031.2811.77
AKAMAkamai Techn20190923A4.372.310.650.661.661.64
AKBAAkebia Thera20190923A30.4822.612.634.6219.9817.99
AKCAAkcea Therap20190923A49.3430.4912.4416.1718.0514.32
AKERAkers Biosci20190923A379.45382.28226.08300.34156.2081.94
AKGAsanko Gold20190923A121.99126.1790.3884.6235.7941.55
AKRAcadia Realt20190923A10.3212.081.32-0.1210.7612.20
AKROAkero Therap20190923A227.2187.4755.7758.7831.7028.69
AKRXAkorn, Inc.20190923A26.5933.592.846.3330.7827.28
AKTSAKOUSTIS TEC20190923A24.7921.6712.6912.708.998.97
ALAir Lease Co20190923A9.556.174.174.422.001.75
ALACAlberton Acq20190923A68.61
ALBAlbemarle Co20190923A7.4412.422.873.089.559.34
ALBOAlbireo Phar20190923A121.8371.0131.4634.5239.5536.49
ALCAlcon Inc. O20190923A4.686.185.145.231.030.95
ALCOAlico Inc20190923A64.4933.4423.1625.1910.288.25
ALDXAldeyra Ther20190923A51.6356.0878.6568.96-22.57-12.88
ALEALLETE, Inc.20190923A10.183.791.371.482.432.31
ALECAlector, Inc20190923A33.0211.527.638.463.893.06
ALEXAlexander &20190923A20.416.864.684.032.182.84
ALFAAlphaClone A20190923ETF26.3023.269.5318.3113.744.96
ALGAlamo Group,20190923A45.1920.8614.5415.296.325.57
ALGNAlign Techno20190923A8.134.891.802.143.092.75
ALGRAllegro Merg20190923A48.7720.96-44.99-44.9965.9565.95
ALGTAllegiant Tr20190923A25.1213.433.293.3910.1410.04
ALIMAlimera Scie20190923A265.94220.18166.57185.2153.6134.98
ALJJALJ Regional20190923A614.07390.22374.97372.2715.2517.96
ALKAlaska Air G20190923A7.454.281.391.712.892.57
ALKSAlkermes Inc20190923A12.9710.673.124.097.546.58
ALLThe Allstate20190923A3.783.51-0.110.313.623.21
ALLEAllegion Pub20190923A6.363.481.590.141.893.34
ALLKAllakos Inc.20190923A53.3822.5812.5212.4010.0610.18
ALLOAllogene The20190923A43.3622.927.539.4315.3913.49
ALLTAllot Ltd. O20190923A45.4327.3910.5913.1416.7914.25
ALLYAlly Financi20190923A3.213.06-0.710.003.773.07
ALNAAllena Pharm20190923A143.2520.5211.806.998.7113.53
ALNYAlnylam Phar20190923A13.555.871.462.074.413.80
ALOAlio Gold In20190923A47.3243.6540.2643.093.390.56
ALOTAstroNova, I20190923A82.5966.5824.2326.4042.3540.18
ALPNAlpine Immun20190923A521.58298.06221.33268.1576.7329.91
ALRMAlarm.com Ho20190923A26.0014.305.775.408.538.90
ALRNAileron Ther20190923A143.56143.02120.12131.7222.9011.30
ALRSAlerus Finan20190923A58.2816.089.369.366.726.72
ALSKAlaska Commu20190923A63.55254.56-11.13-10.73265.70265.30
ALSNALLISON TRAN20190923A7.0612.020.752.4011.279.65
ALTAltimmune, I20190923A80.0359.6467.3367.23-7.69-7.59
ALTMAltus Midstr20190923A44.1034.9510.8610.6324.1024.33
ALTRAltair Engin20190923A20.279.241.102.888.146.36
ALTSProShares Mo20190923ETF43.0211.2511.2511.250.000.00
ALTYGlobal X Sup20190923ETF27.99128.7551.5473.2377.2255.52
ALVAutoliv, Inc20190923A6.564.431.812.292.622.15
ALXNAlexion Phar20190923A8.124.430.711.263.723.17
ALYAAlithya Grou20190923A96.48215.93163.86163.8652.0752.07
AMAntero Midst20190923A13.8515.046.967.258.097.80
AMAGAMAG Pharmac20190923A27.6021.9616.7219.145.242.82
AMALAmalgamated20190923A31.0619.9815.5817.304.402.67
AMATApplied Mate20190923A2.442.630.820.431.812.20
AMBAAmbarella, I20190923A14.1415.270.400.0514.8615.21
AMBCAmbac Financ20190923A14.6913.803.163.2310.6510.58
AMCAMC ENTERTAI20190923A11.4710.760.344.9310.415.85
AMCAiShares Russ20190923ETF15.5727.4324.0024.003.433.43
AMCIAMCI Acquisi20190923A46.8315.4215.4215.420.000.00
AMCRAmcor plc Or20190923A10.457.643.163.404.484.23
AMCXAMC Networks20190923A12.655.042.112.282.932.76
AMDAdvanced Mic20190923A3.293.31-0.091.053.412.26
AMEAmetek, Inc.20190923A5.003.361.140.832.232.53
AMEDAmedisys Inc20190923A16.387.262.002.945.264.33
AMEHApollo Medic20190923A54.9737.708.5016.2429.2021.46
AMGAffiliated M20190923A10.575.121.501.693.623.43
AMGNAmgen Inc20190923A3.782.320.770.961.541.36
AMHAMERICAN HOM20190923A4.348.020.730.587.297.44
AMJJP Morgan Al20190923ETN4.676.153.783.802.382.36
AMKAssetMark Fi20190923A76.8933.4020.9522.0812.4611.33
AMKRAmkor Techno20190923A12.5614.572.953.9411.6210.63
AMLPAlerian MLP20190923ETF10.639.606.657.102.952.49
AMNAMN Healthca20190923A14.758.082.683.975.414.11
AMNBAmerican Nat20190923A72.8646.4334.2935.3612.1511.07
AMOMQraft AI-Enh20190923ETF120.24250.14252.70250.14-2.560.00
AMOTAllied Motio20190923A79.9128.6318.8321.999.806.64
AMPAmeriprise F20190923A7.573.230.480.762.752.48
AMPEAmpio Pharma20190923A51.6349.2838.1338.9011.1510.38
AMPHAmphastar Ph20190923A21.0512.331.081.3911.2510.94
AMPYAmplify Ener20190923A42.7429.1210.8318.9018.2910.22
AMRBAmerican Riv20190923A374.69202.93-269.4597.23472.38105.70
AMRCAmeresco, In20190923A25.3516.39-35.63-33.0752.0249.46
AMRHAmeri Holdin20190923A76.0591.3496.4490.87-5.090.48
AMRKA-Mark Preci20190923A301.87127.76104.29107.9423.4619.82
AMRSAmyris Inc.20190923A36.4924.2812.0211.2212.2813.09
AMRXAmneal Pharm20190923A32.9729.3424.5620.614.788.72
AMSAmerican Sha20190923A503.48338.42321.46319.4916.9618.92
AMSCAmerican Sup20190923A40.2931.683.433.4928.2528.20
AMSFAMERISAFE, I20190923A18.719.857.547.272.322.58
AMSWAAmerican Sof20190923A22.8129.676.816.5322.8723.15
AMTAmerican Tow20190923A4.652.360.931.051.431.31
AMTBAmerant Banc20190923A68.3920.729.859.7310.8710.99
AMTBBAmerant Banc20190923A206.1287.1788.1988.19-1.03-1.03
AMTDTD Ameritrad20190923A3.703.910.542.113.371.80
AMTXAemetis, Inc20190923A260.84363.98169.07288.43194.9175.55
AMUETRACS Aleri20190923ETN14.398.157.887.180.270.97
AMUBETRACS Aleri20190923ETN44.57
AMWDAmerican Woo20190923A39.8816.455.424.9311.0311.52
AMZAInfraCap MLP20190923ETF19.9121.0714.3412.866.738.21
AMZNAmazon.Com I20190923A3.392.220.591.921.620.30
ANAutoNation,20190923A9.404.863.023.241.841.62
ANABAnaptysBio,20190923A43.8721.363.442.9517.9218.41
ANATAmerican Nat20190923A67.0636.5424.4027.4012.149.14
ANDAAndina Acqui20190923A30.2027.5127.5127.510.000.00
ANDEAndersons In20190923A33.3341.745.915.6835.8336.06
ANETArista Netwo20190923A8.495.411.101.974.323.45
ANFAbercrombie20190923A9.026.652.052.804.613.85
ANGIANGI Homeser20190923A15.3910.063.383.926.686.15
ANGLVanEck Vecto20190923ETF6.5316.7016.0016.210.700.49
ANGOAngioDynamic20190923A19.2821.248.238.4613.0112.78
ANHAnworth Mort20190923A28.8221.9712.8614.109.097.85
ANIKAnika Therap20190923A42.1916.2611.3611.784.904.48
ANIPANI Pharmace20190923A34.9621.4714.7314.916.736.55
ANIXAnixa Biosci20190923A60.6440.5522.3627.3918.1813.16
ANTMANTHEM, INC.20190923A5.482.951.792.051.160.90
ANYSphere 3D Co20190923A404.97320.89190.26240.00130.6380.89
AOAiShares Core20190923ETF7.3123.4016.9112.386.4911.02
AOBCAmerican Out20190923A17.5716.321.962.5614.3613.76
AOKiShares Core20190923ETF8.6610.040.819.679.220.37
AOMiShares Core20190923ETF9.198.324.163.634.154.68
AORiShares Core20190923ETF11.099.888.058.131.831.75
AOSA.O. Smith C20190923A5.158.206.626.791.581.41
AOSLAlpha and Om20190923A36.1041.494.373.5037.1237.99
APAmpco-Pittsb20190923A132.8787.7571.5371.7016.2116.05
APAApache Corpo20190923A4.515.952.724.333.231.63
APAMARTISAN PART20190923A12.986.814.265.782.541.03
APDAir Products20190923A5.563.141.001.382.141.76
APDNApplied DNA20190923A67.1896.4651.3764.2845.0933.37
APEIAmerican Pub20190923A30.1313.083.915.569.177.52
APENApollo Endos20190923A801.02628.42623.48620.164.948.26
APEXApex Global20190923A802.06666.60623.85623.8542.7542.75
APHAmphenol Cor20190923A3.594.301.771.212.523.09
APHAAphria Inc.20190923A16.4024.4012.3113.0612.1011.35
APLEApple Hospit20190923A6.247.414.323.433.103.99
APLSApellis Phar20190923A29.5427.0215.3817.3611.649.66
APLTApplied Ther20190923A636.35353.63144.29168.26209.34185.37
APMAptorum Grou20190923A206.76190.17136.51136.5153.6653.66
APOApollo Globa20190923A7.8826.435.3424.2021.082.23
APOGApogee Enter20190923A19.1913.091.092.4412.0010.66
APPFAppFolio, In20190923A36.2416.086.765.779.3210.31
APPNAppian Corpo20190923A21.2017.635.196.4212.4411.21
APPSDigital Turb20190923A16.1716.767.219.719.557.06
APRNBlue Apron H20190923A54.1643.0421.4227.0721.6215.97
APTAlpha Pro Te20190923A227.63117.69102.19111.7615.495.92
APTOAptose Biosc20190923A81.9456.5431.4033.1425.1423.40
APTSPreferred Ap20190923A15.8730.6315.987.9214.7922.94
APTVAptiv PLC20190923A6.193.301.301.312.002.00
APTXAptinyx Inc.20190923A133.7281.1422.8522.8858.2958.26
APVOAptevo Thera20190923A110.62100.5247.5855.2352.9345.29
APWCAsia Pacific20190923A101.86307.02137.17137.17169.85169.85
APYApergy Corpo20190923A27.735.752.202.673.543.08
APYXApyx Medical20190923A65.0034.1221.6626.3712.467.75
AQBAquaBounty T20190923A118.05310.75120.24120.25190.51190.50
AQMSAqua Metals,20190923A76.8864.9943.8443.9721.1621.03
AQNAlgonquin Po20190923A7.656.444.805.531.640.91
AQSTAquestive Th20190923A152.8677.6638.7448.3638.9229.31
AQUAEvoqua Water20190923A11.6411.144.035.277.125.87
ARANTERO RESOU20190923A28.0916.924.317.6912.609.19
ARAAmerican Ren20190923A43.9127.313.195.9424.1221.37
ARAVAravive, Inc20190923A175.43123.5572.9873.7850.5749.76
ARAYAccuray Inco20190923A36.4835.0435.9435.54-0.90-0.50
ARCARC Document20190923A123.8938.2431.0840.947.16-2.70
ARCBArcBest Corp20190923A27.1918.026.756.3011.2611.72
ARCCAres Capital20190923A5.384.051.882.122.171.93
ARCEArco Platfor20190923A120.8557.2448.1649.769.077.47
ARCHArch Coal, I20190923A28.0213.916.387.147.536.78
ARCMArrow Reserv20190923ETF15.010.000.000.000.000.00
ARCOARCOS DORADO20190923A22.6017.5011.9512.565.554.96
ARCTArcturus The20190923A118.4981.1121.8432.6159.2748.51
ARDArdagh Group20190923A28.4219.268.779.7310.499.53
ARDSAridis Pharm20190923A492.09220.7825.74206.15195.0314.63
ARDXArdelyx, Inc20190923A39.5240.454.305.1336.1535.32
AREAlexandria R20190923A6.973.331.481.631.851.70
ARECAMERICAN RES20190923A397.39155.26100.89115.3554.4339.91
ARESAres Managem20190923A10.4612.133.7210.198.421.96
ARGOArgo Group I20190923A25.4211.685.426.806.274.89
ARGTGlobal X MSC20190923ETF26.0321.3717.9817.793.393.58
ARIAPOLLO COMME20190923A5.2210.380.090.2610.3510.20
ARKFARK Fintech20190923ETF24.9115.976.8012.349.173.62
ARKGARK Genomic20190923ETF13.148.498.688.30-0.190.19
ARKKARK Innovati20190923ETF11.976.043.184.502.861.53
ARKQARK Autonomo20190923ETF19.1711.338.558.812.782.51
ARKRArk Restaura20190923A397.23217.05217.05217.050.000.00
ARKWARK Next Gen20190923ETF9.9510.154.495.005.655.14
ARLAmerican Rea20190923A274.71166.80115.37117.4551.4349.35
ARLOArlo Technol20190923A28.6121.9811.7511.8710.2310.10
ARLPAlliance Res20190923A15.4630.8322.4722.228.368.61
ARMKARAMARK20190923A5.343.923.103.390.820.54
ARMPArmata Pharm20190923A111.0246.9743.8143.813.163.16
ARNAArena Pharma20190923A19.8115.904.1610.0311.745.87
ARNCArconic Corp20190923A3.986.751.534.195.232.57
AROCArchrock Inc20190923A10.509.063.234.135.834.92
AROWArrow Financ20190923A93.2852.2943.0246.509.265.79
ARPOAerpio Pharm20190923A297.85177.1491.3391.3385.8085.80
ARRARMOUR Resid20190923A6.607.293.343.323.953.98
ARTLArtelo Biosc20190923A818.61951.05474.91474.91476.15476.15
ARTNAArtesian Res20190923A98.8962.9659.4359.253.543.72
ARTWArts-Way Man20190923A357.91197.55164.17164.1733.3833.38
ARVNArvinas, Inc20190923A84.5852.3547.7045.454.656.90
ARWArrow Electr20190923A7.023.001.551.161.441.84
ARWRArrowhead Re20190923A13.3221.8510.9911.0110.8610.84
ARYAARYA Science20190923A85.9964.6464.5764.570.070.07
ASBAssociated B20190923A5.367.972.533.725.454.27
ASCARDMORE SHIP20190923A31.4522.382.613.2019.7719.17
ASEAGlobal X FTS20190923ETF199.26106.47206.54206.54-100.07-100.07
ASETFlexShares R20190923ETF65.4325.2822.5322.532.752.75
ASFIAsta Funding20190923A434.15384.76375.29375.299.479.47
ASGNASGN Incorpo20190923A14.806.782.482.934.313.85
ASHAshland Glob20190923A10.364.211.301.432.912.78
ASHRXtrackers Ha20190923ETF3.623.401.671.911.721.48
ASHSXtrackers Ha20190923ETF14.0010.994.005.276.995.72
ASHXXtrackers MS20190923ETF116.2726.6123.2326.613.380.00
ASIXAdvanSix Inc20190923A32.3213.133.764.249.378.88
ASMAvino Silver20190923A52.71104.7189.3596.8015.367.91
ASMBAssembly Bio20190923A55.3733.3410.1610.2623.1723.07
ASNAAscena Retai20190923A31.1342.8827.7327.8715.1515.01
ASPNAspen Aeroge20190923A88.9835.6116.7121.7218.9013.89
ASPSAltisource P20190923A62.6235.6016.2518.7219.3616.88
ASPUASPEN GROUP,20190923A109.2768.3345.6349.2322.7019.11
ASRTAssertio The20190923A72.6060.2530.9232.5829.3327.67
ASRVAmeriServ Fi20190923A132.36103.8398.3798.375.465.46
ASTCAstrotech Co20190923A229.46281.65252.32258.8129.3322.84
ASTEAstec Indust20190923A33.2016.436.196.8210.239.61
ASURAsure Softwa20190923A57.6232.6211.2310.4821.3922.14
ASYSAmtech Syste20190923A70.1350.2246.5247.043.703.17
ATAtlantic Pow20190923A44.0431.4519.7817.7811.6713.67
ATECAlphatec Hol20190923A44.3528.1425.8828.462.26-0.32
ATENA10 NETWORKS20190923A15.5417.238.039.179.208.06
ATESTCTest Symbol20190923A31.8515.9615.8115.790.150.17
ATESTGTEST SYMBOL20190923A29.8316.3316.3316.330.000.00
ATEXAnterix Inc.20190923A59.0832.3710.3613.4922.0118.88
ATGEAdtalem Glob20190923A14.2817.750.625.4117.1312.34
ATHAthene Holdi20190923A5.1514.463.333.8711.1310.59
ATHXAthersys, In20190923A83.0861.8341.9349.4019.9012.43
ATIAllegheny Te20190923A9.488.532.683.175.855.36
ATIFATIF Holding20190923A410.16300.90258.87269.7242.0231.18
ATKRAtkore Inter20190923A14.7811.481.531.619.959.87
ATLCAtlanticus H20190923A200.44145.50120.94112.5124.5632.99
ATLOAMES Nationa20190923A88.71174.84207.75212.56-32.92-37.73
ATMPiPath Select20190923ETF11.639.3710.4110.41-1.04-1.04
ATNIATN Internat20190923A67.4835.4425.3827.2110.078.23
ATNXAthenex, Inc20190923A26.7625.2217.0617.718.167.51
ATOAtmos Energy20190923A5.372.961.161.361.801.60
ATOMAtomera Inco20190923A202.81165.8879.8087.7786.0778.10
ATOSAtossa Thera20190923A99.5269.0953.7758.6315.3210.46
ATRAptarGroup,20190923A17.797.083.893.683.193.40
ATRAAtara Biothe20190923A25.5612.205.604.826.607.38
ATRCAtriCure, In20190923A21.1824.123.734.4520.3919.67
ATROAstronics Co20190923A19.4710.58-0.340.5910.929.99
ATRSAntares Phar20190923A29.6685.7364.7865.2320.9520.51
ATSGAir Transpor20190923A17.699.312.632.726.686.59
ATTOAtento S.A.20190923A67.6035.6121.6623.7613.9511.85
ATUSAltice USA,20190923A4.293.33-0.480.213.813.13
ATVIActivision B20190923A2.322.06-0.15-0.482.212.54
ATXIAvenue Thera20190923A152.97111.3243.9975.9667.3335.36
AUBAtlantic Uni20190923A10.7825.69-0.57-0.4626.2526.14
AUBNAuburn Natio20190923A348.86204.01166.88193.2537.1310.76
AUDCAudioCodes L20190923A27.7421.7910.2510.3911.5311.39
AUGAuryn Resour20190923A95.5084.4484.4054.050.0430.39
AUMNGolden Miner20190923A127.3396.4256.7674.8439.6621.58
AUPHAurinia Phar20190923A24.4421.0912.1313.428.967.67
AUSFGlobal X Ada20190923ETF25.2315.667.777.777.887.88
AUTOAutoWeb, Inc20190923A780.00446.46430.76429.7015.7016.77
AUYYamana Gold,20190923A27.9423.396.037.5117.3615.88
AVAAvista Corpo20190923A8.434.063.143.240.920.82
AVAVAeroVironmen20190923A31.7721.5611.6611.609.919.96
AVBAvalonBay Co20190923A6.202.670.750.841.921.83
AVCOAvalon Globo20190923A121.7698.8888.6790.9310.217.95
AVDAmerican Van20190923A28.3213.566.006.687.566.88
AVEMAvantis Emer20190923ETF509.41344.72344.65344.550.070.17
AVEOAVEO Pharmac20190923A69.4366.6252.9455.6713.7311.00
AVGOBroadcom Inc20190923A5.584.091.992.742.101.35
AVGRAvinger, Inc20190923A100.22103.2290.3691.6912.8711.53
AVIDAvid Technol20190923A29.7538.61-9.333.4347.9435.18
AVLRAvalara, Inc20190923A18.998.954.075.004.873.94
AVNSAvanos Medic20190923A23.137.901.702.696.205.22
AVNWAviat Networ20190923A127.5830.9924.6025.086.395.90
AVROAVROBIO, Inc20190923A87.0642.0319.1323.7222.8918.30
AVTAvnet, Inc.20190923A7.082.970.050.702.922.27
AVTRAvantor, Inc20190923A7.845.953.042.082.923.87
AVXLAnavex Life20190923A50.6997.4628.9332.1168.5365.35
AVYAvery Dennis20190923A9.585.111.212.153.902.96
AVYAAvaya Holdin20190923A13.1511.721.433.9510.287.77
AWIArmstrong Wo20190923A13.073.491.111.222.382.27
AWKAmerican Wat20190923A4.087.055.895.951.151.10
AWRAmerican Sta20190923A12.644.975.126.85-0.15-1.88
AWREAware Inc20190923A370.51230.16169.62168.1760.5461.98
AWTMAware Ultra-20190923ETF6.92
AWXAvalon Holdi20190923A267.20187.27140.67165.4346.6021.84
AXAxos Financi20190923A16.376.981.111.205.875.78
AXASAbraxas Petr20190923A56.9874.4660.9161.9413.5512.52
AXDXAccelerate D20190923A42.6216.977.839.239.147.74
AXEAnixter Inte20190923A23.2010.8816.3318.05-5.45-7.17
AXGNAxogen, Inc.20190923A25.9030.886.457.3024.4323.58
AXGTAxovant Gene20190923A119.1661.6723.4632.3138.2129.36
AXJLWisdomTree A20190923ETF35.9515.4415.4415.440.000.00
AXLAmerican Axl20190923A13.1616.143.654.1012.5112.04
AXLAAxcella Heal20190923A438.35352.8127.3728.29325.45324.52
AXNXAxonics Modu20190923A64.1933.7519.5620.5714.1913.17
AXPAmerican Exp20190923A3.192.66-0.070.662.722.00
AXRAMREP Corpor20190923A264.24130.2857.1461.3873.1468.90
AXSAxis Capital20190923A7.903.812.202.831.610.98
AXSMAxsome Thera20190923A22.2415.876.146.499.749.38
AXTAAxalta Coati20190923A4.143.320.881.412.451.91
AXTIAXT Inc20190923A39.2348.1132.4731.9015.6316.21
AXUAlexco Resou20190923A45.9039.6023.8922.5815.6816.97
AYAtlantica Yi20190923A9.759.091.481.677.617.42
AYIAcuity Brand20190923A19.228.955.145.393.813.56
AYTUAytu BioScie20190923A175.01119.2494.4594.9324.7924.32
AYXAlteryx, Inc20190923A14.1115.789.319.476.476.31
AZOAutoZone, In20190923A12.225.693.063.152.492.47
AZPNAspen Techno20190923A15.316.221.61-0.724.616.94
AZREAzure Power20190923A186.76112.36110.06107.502.304.85
AZRXAzurRx BioPh20190923A149.77112.4879.7180.7132.7731.76
AZZAZZ Inc.20190923A32.5815.338.578.516.766.82
BBarnes Group20190923A16.1510.365.515.564.854.80
BABoeing Compa20190923A3.842.611.281.551.331.05
BABInvesco Taxa20190923ETF5.983.452.472.710.980.74
BACBank of Amer20190923A3.403.170.940.922.242.25
BAHBooz Allen H20190923A5.369.351.752.607.616.75
BALiPath Series20190923ETN41.7624.9516.1320.628.824.33
BAMBrookfield A20190923A2.552.471.371.371.101.10
BANCBanc of Cali20190923A13.2210.774.345.716.435.06
BANDBandwidth In20190923A45.5627.1416.2516.3310.8910.81
BANFBancfirst Co20190923A44.2616.928.029.188.907.74
BANRBanner Corp.20190923A14.705.722.152.323.563.39
BANXStoneCastle20190923A106.70146.88139.08139.937.806.94
BAPCredicorp LT20190923A13.175.201.712.063.483.14
BAPRInnovator S&20190923ETF28.1129.7829.7629.780.020.00
BASIBioanalytica20190923A192.95143.18102.20126.9940.9816.19
BATRALiberty Medi20190923A31.5927.338.919.7618.4217.57
BATRKLiberty Medi20190923A25.2716.036.025.7510.0210.28
BATTAmplify Adva20190923ETF28.5433.7528.0928.095.655.65
BAUGInnovator S&20190923ETF29.3820.1423.2819.78-3.150.36
BAXBaxter Inter20190923A3.353.590.370.653.222.94
BBBlackBerry L20190923A13.4510.936.126.534.814.38
BBAXJPMorgan Bet20190923ETF12.0810.9510.3111.130.63-0.18
BBBYBed Bath & B20190923A10.7512.014.423.137.578.88
BBCVirtus LifeS20190923ETF40.9845.439.133.2436.3042.19
BBCAJPMorgan Bet20190923ETF6.022.101.021.941.080.16
BBCPConcrete Pum20190923A157.1366.1746.5659.1319.617.03
BBDCBarings BDC,20190923A18.9810.297.598.072.702.21
BBEUJPMorgan Bet20190923ETF4.864.023.883.700.130.31
BBGIBeasley Broa20190923A53.2539.368.278.2731.0931.09
BBHVanEck Vecto20190923ETF6.478.378.567.37-0.190.99
BBIBrickell Bio20190923A302.41219.15174.46170.1644.6948.99
BBIOBridgeBio Ph20190923A78.0529.689.058.1420.6321.54
BBJPJPMorgan Bet20190923ETF4.634.663.773.880.900.79
BBPVirtus LifeS20190923ETF22.49100.42169.23151.27-68.81-50.86
BBQBBQ Holdings20190923A173.0882.6478.3478.584.304.06
BBREJPMorgan Bet20190923ETF4.702.601.762.230.840.37
BBSAJPMorgan Bet20190923ETF8.9415.1815.1815.180.000.00
BBSIBarrett Busi20190923A101.0436.7632.2434.564.522.20
BBUBrookfield B20190923A27.7712.939.489.403.443.52
BBWBuild-A-Bear20190923A69.3745.3415.9117.3829.4327.96
BBXBBX Capital20190923A36.3722.9717.4617.665.525.31
BBYBest Buy Com20190923A5.234.201.271.422.922.78
BCBrunswick Co20190923A9.245.650.912.424.743.23
BCBPBCB Bancorp20190923A35.3520.637.777.6412.8612.99
BCCBoise Cascad20190923A20.768.374.024.164.354.21
BCDAberdeen Sta20190923ETF20.023.693.693.690.000.00
BCDABioCardia, I20190923A355.49194.7894.96114.5999.8280.20
BCEBCE, Inc.20190923A2.321.900.870.861.041.05
BCEIBONANZA CREE20190923A38.3518.997.639.6711.369.32
BCELAtreca, Inc.20190923A190.8097.3354.1455.7743.1941.55
BCIAberdeen Sta20190923ETF14.366.516.606.35-0.090.16
BCLIBrainstorm C20190923A50.2465.4543.6244.0021.8321.46
BCMiPath Pure B20190923ETN20.548.848.868.77-0.020.07
BCMLBayCom Corp20190923A259.2272.4656.8563.4715.618.99
BCOThe Brink's20190923A12.664.55-0.541.585.102.98
BCOMB Communicat20190923A257.78244.37244.37244.370.000.00
BCORBlucora, Inc20190923A19.3111.280.801.7210.489.56
BCOVBrightcove,20190923A33.3320.356.508.4613.8511.89
BCOW1895 Bancorp20190923A238.05100.98101.07100.98-0.090.00
BCPCBalchem Corp20190923A48.4818.346.706.3111.6412.03
BCRXBioCryst Pha20190923A33.4130.308.3611.1921.8119.01
BCSFBain Capital20190923A22.5813.817.157.816.666.00
BCTFBancorp 34,20190923A845.18348.57348.57348.570.000.00
BDCBelden Inc.20190923A17.0210.37-8.07-7.4118.4317.78
BDCSUBS AG Excha20190923ETN41.6318.0318.3918.39-0.36-0.36
BDCZETRACS Wells20190923ETN36.0617.6818.158.30-0.479.39
BDGEBridge Banco20190923A39.2821.248.418.8012.8312.44
BDLFlanigan's E20190923A782.24266.10264.29264.291.811.81
BDNBrandywine R20190923A7.177.30-1.711.339.005.96
BDRBlonder Tong20190923A1046.04540.72368.61368.61172.11172.11
BDSIBioDelivery20190923A24.5344.9815.9917.0528.9927.93
BDXBecton, Dick20190923A5.584.361.281.663.082.70
BEBloom Energy20190923A31.6443.6328.2029.0015.4314.63
BEATBioTelemetry20190923A24.4111.797.664.894.136.91
BECNBeacon Roofi20190923A14.147.482.19-1.645.299.13
BELFABel Fuse Inc20190923A1111.87442.04452.86467.53-10.82-25.49
BELFBBel Fuse Inc20190923A78.8048.3715.2920.4933.0827.88
BENFranklin Res20190923A3.924.060.17-0.033.904.10
BEPBrookfield R20190923A6.3716.6811.1113.655.573.03
BERYBerry Global20190923A8.8511.124.123.527.017.60
BFABrown-Forman20190923A28.2617.5114.6015.182.912.34
BFBBrown-Forman20190923A3.392.811.921.690.901.13
BFAMBRIGHT HORIZ20190923A13.637.582.863.254.714.32
BFINBankFinancia20190923A90.1860.2432.5044.9727.7415.27
BFITGlobal X Hea20190923ETF140.82137.35144.25144.25-6.91-6.91
BFORBarron's 40020190923ETF8.388.531.834.866.703.67
BFSSaul Centers20190923A70.2331.6524.4626.817.194.85
BFSTBusiness Fir20190923A252.91121.8790.18116.5431.695.33
BGBunge Limite20190923A8.227.490.42-0.857.078.34
BGCPBGC Partners20190923A18.3513.897.017.356.896.54
BGFVBig 5 Sporti20190923A77.8255.8827.2328.8128.6527.07
BGGBriggs & Str20190923A21.2919.6620.8717.60-1.212.07
BGIBirks Group20190923A555.46295.50295.50295.500.000.00
BGRNiShares Glob20190923ETF10.737.317.317.310.000.00
BGSB&G Foods, I20190923A15.0010.875.385.245.485.62
BGSFBG Staffing20190923A89.6555.0933.2232.4021.8822.69
BHBiglari Hold20190923A124.6959.9249.0356.1010.903.83
BHATBlue Hat Int20190923A488.82302.9290.0797.57212.85205.34
BHBBar Harbor B20190923A134.3659.3642.4241.4216.9417.95
BHCBausch Healt20190923A5.166.842.773.204.073.64
BHEBenchmark El20190923A12.594.901.842.183.062.71
BHFBrighthouse20190923A9.2817.261.341.7915.9215.47
BHLBBerkshire Hi20190923A16.8711.914.977.656.944.26
BHRBraemar Hote20190923A37.1126.1817.8718.288.317.90
BHTGBioHiTech Gl20190923A398.56274.38197.73197.7376.6476.64
BHVNBiohaven Pha20190923A23.4712.146.157.655.994.49
BIBProShares Ul20190923ETF10.457.703.585.284.122.42
BIBLInspire 10020190923ETF48.6436.9932.9034.574.092.42
BICKFirst Trust20190923ETF38.4715.0315.0315.030.000.00
BIGBig Lots, In20190923A10.236.140.242.705.903.45
BIIBBiogen Inc.20190923A5.124.751.291.793.462.95
BILSPDR Bloombe20190923ETF1.090.690.600.600.090.09
BIMIBOQI Interna20190923A653.45425.45422.23422.233.223.22
BIOBio-Rad Labo20190923A25.7011.698.088.783.562.84
BIOBBio-Rad Labo20190923A115.2313.3213.3213.320.000.00
BIOCBiocept, Inc20190923A83.8764.3766.0052.21-1.6312.16
BIOLBiolase, Inc20190923A267.15197.47125.13124.9572.3372.51
BIOXBioceres Cro20190923A222.91174.87168.81168.816.076.07
BIPBrookfield I20190923A5.345.822.552.363.273.46
BISProShares Ul20190923ETF11.297.402.704.504.702.89
BIVVanguard Int20190923ETF2.441.250.780.870.460.38
BIZDVanEck Vecto20190923ETF10.6310.546.156.064.394.48
BJBJs Wholesal20190923A11.4421.5318.9520.282.571.25
BJANInnovator S&20190923ETF20.4617.2527.0716.97-9.820.28
BJKVanEck Vecto20190923ETF515.6823.0123.0123.010.000.00
BJRIBJ's Restaur20190923A14.417.091.181.435.915.65
BJULInnovator S&20190923ETF25.6219.9219.8419.840.080.08
BJUNInnovator S&20190923ETF36.1027.9227.9227.920.000.00
BKBank of New20190923A2.873.78-1.530.425.313.36
BKCCBlackRock Ca20190923A24.0723.3418.1218.755.234.59
BKDBrookdale Se20190923A13.7610.594.784.695.825.90
BKEThe Buckle,20190923A11.856.322.362.553.963.77
BKEPBlueknight E20190923A110.1994.9464.0166.7730.9228.17
BKFiShares MSCI20190923ETF10.637.336.716.990.610.34
BKHBlack Hills20190923A7.202.971.381.371.591.60
BKIBlack Knight20190923A11.295.101.792.123.312.99
BKLNInvesco Seni20190923ETF4.423.902.012.631.891.28
BKNGBooking Hold20190923A12.375.603.613.961.911.56
BKSCBank of Sout20190923A224.8637.0538.5238.52-1.47-1.47
BKTIBK Technolog20190923A244.57186.84223.50223.38-36.66-36.54
BKUBankunited,20190923A7.2230.97-0.47-0.5131.4331.50
BKYIBIO-key Inte20190923A915.30258.53331.37331.37-72.84-72.84
BLBlackLine, I20190923A13.7118.454.308.4414.1510.01
BLBDBlue Bird Co20190923A107.1346.0634.2133.4611.8512.60
BLCMBellicum Pha20190923A96.1887.2958.0060.8629.2926.43
BLCNReality Shar20190923ETF54.7726.5629.3330.80-2.77-4.23
BLDTopBuild Cor20190923A14.567.252.182.865.074.39
BLDPBallard Powe20190923A18.4118.474.286.4714.2012.00
BLDRBuilders Fir20190923A6.948.663.372.055.296.61
BLESInspire Glob20190923ETF49.99258.81257.27257.211.541.60
BLFSBioLife Solu20190923A67.2746.6510.1312.4636.5234.19
BLHYVirtus Newfl20190923ETF59.5729.5529.5529.550.000.00
BLINBridgeline D20190923A104.34104.3467.5974.5736.7629.77
BLKBlackrock, I20190923A7.326.091.972.564.123.52
BLKBBlackbaud, I20190923A23.8412.698.608.934.093.76
BLLBall Corpora20190923A4.212.380.570.631.811.75
BLMNBloomin' Bra20190923A7.076.850.280.006.576.85
BLNKBlink Chargi20190923A127.19123.3396.27111.7627.0611.57
BLOKAmplify Tran20190923ETF18.7312.8110.6310.532.172.28
BLPHBellerophon20190923A403.61419.75178.76191.97240.99227.78
BLUBELLUS Healt20190923A66.4371.2635.5839.5135.6931.76
BLUEbluebird bio20190923A20.259.412.482.866.936.55
BLVVanguard Lon20190923ETF7.023.101.921.931.181.17
BLXBanco Latino20190923A36.0017.8110.4310.497.387.32
BMCHBMC Stock Ho20190923A14.0214.883.393.9211.4910.97
BMIBadger Meter20190923A23.3010.085.215.054.875.03
BMLPDorsey Wrigh20190923ETF32.6644.7144.7140.640.004.07
BMOBank of Mont20190923A2.285.103.394.111.710.99
BMRABIOMERICA IN20190923A369.73292.63286.94281.695.7010.95
BMRCBank of Mari20190923A49.7227.0417.7418.009.309.05
BMRNBioMarin Pha20190923A9.347.93-0.75-0.968.688.89
BMTCBryn Mawr Ba20190923A32.5920.5113.6514.996.865.52
BMYBristol-Myer20190923A2.053.761.701.652.062.11
BNDVanguard Tot20190923ETF1.191.110.570.880.540.23
BNDCFlexShares C20190923ETF18.917.867.867.860.000.00
BNDWVanguard Tot20190923ETF3.283.044.054.05-1.00-1.00
BNDXVanguard Tot20190923ETF1.7011.1111.1211.110.000.00
BNEDBarnes & Nob20190923A31.9929.6910.2710.7319.4218.96
BNFTBenefitfocus20190923A37.4119.407.436.9711.9712.43
BNGOBionano Geno20190923A329.76282.26173.71191.45108.5590.81
BNKDMicroSectors20190923ETN24.05
BNKOMicroSectors20190923ETN17.17
BNKUMicroSectors20190923ETN23.17
BNKZMicroSectors20190923ETN18.85
BNSBank of Nova20190923A1.853.031.130.681.892.34
BNSOBonso Electr20190923A1833.23618.18402.36524.34215.8293.84
BOCHBank of Comm20190923A64.0746.1342.7942.883.343.25
BOCTInnovator S&20190923ETF25.5423.9623.9423.950.020.01
BOHBank of Hawa20190923A16.226.071.261.444.814.63
BOKFBOK Financia20190923A19.4210.454.826.155.634.30
BOMNBoston Omaha20190923A40.6434.6512.2713.1222.3821.53
BONDPIMCO Active20190923ETF3.321.991.051.080.940.91
BOOMDMC Global I20190923A26.7110.092.862.877.237.23
BOOTBoot Barn Ho20190923A14.8210.023.392.746.637.28
BORRBorr Drillin20190923A149.70182.31159.20157.6623.1124.65
BOSCB.O.S. Bette20190923A319.03197.89166.20166.5931.6931.30
BOSSGlobal X Fou20190923ETF21.4320.5420.5420.540.000.00
BOTJBank of the20190923A247.3676.8844.9452.7931.9524.09
BOTZGlobal X Fun20190923ETF5.435.463.484.281.981.18
BOUTInnovator IB20190923ETF89.96105.51160.60161.03-55.08-55.51
BOXBOX, INC.20190923A6.586.202.362.783.843.42
BOXLBoxlight Cor20190923A134.80148.62134.60134.6014.0214.02
BPFHBoston Priva20190923A11.0312.50-0.350.5912.8511.92
BPMCBlueprint Me20190923A29.9511.952.954.339.007.62
BPMPBP Midstream20190923A24.1016.293.906.9912.399.30
BPMXBioPharmX Co20190923A151.09139.17108.12109.7831.0529.39
BPOPPopular Inc20190923A8.224.540.040.244.504.30
BPRNThe Bank of20190923A310.76242.57231.31238.6311.263.95
BPTBP Prudhoe B20190923A50.1746.9226.4730.1720.4516.75
BPTHBio-Path Hol20190923A115.5468.6552.7457.1615.9111.48
BPYBrookfield P20190923A5.215.181.501.163.694.02
BRBroadridge F20190923A6.543.290.651.162.642.13
BRCBrady Corpor20190923A16.8014.189.0810.745.103.44
BREWCraft Brew A20190923A37.1428.725.724.9922.9923.73
BRFVanEck Vecto20190923ETF66.9028.1316.9316.9311.2011.20
BRGBluerock Res20190923A21.6815.534.363.9611.1611.57
BRIDBridgford Fo20190923A323.08219.17155.29162.4863.8856.69
BRKABerkshire Ha20190923A0.020.04
BRKBBERKSHIRE HA20190923A1.843.972.312.651.661.32
BRKLBrookline Ba20190923A11.9839.504.182.9535.5636.55
BRKRBruker Corpo20190923A9.455.002.383.132.611.87
BRKSBrooks Autom20190923A14.3240.9112.1112.9728.8027.94
BRNBarnwell Ind20190923A445.68125.7586.2392.1639.5233.59
BROBrown & Brow20190923A5.674.790.961.663.833.14
BROGBrooge Energ20190923A20.4427.1627.1627.160.000.00
BRPABig Rock Par20190923A1170.90
BRQSBorqs Techno20190923A1994.53
BRTBRT Apartmen20190923A55.16162.69156.04156.616.656.08
BRXBRIXMOR PROP20190923A5.168.683.782.304.906.38
BRYBerry Corpor20190923A25.2114.451.992.7912.4611.66
BRZUDirexion Dai20190923ETF4.684.323.243.101.081.23
BSAEInvesco Bull20190923ETF40.9043.0843.0843.080.000.00
BSBEInvesco Bull20190923ETF38.34
BSCEInvesco Bull20190923ETF36.0946.6146.6146.610.000.00
BSCKInvesco Bull20190923ETF5.243.763.683.690.080.08
BSCLInvesco Bull20190923ETF5.773.243.223.220.020.02
BSCMInvesco Bull20190923ETF5.935.855.315.330.540.52
BSCNInvesco Bull20190923ETF7.245.094.504.550.580.54
BSCOInvesco Bull20190923ETF6.313.713.743.99-0.03-0.28
BSCPInvesco Bull20190923ETF12.265.415.105.230.310.17
BSCQInvesco Bull20190923ETF14.6513.8913.6713.700.220.19
BSCRInvesco Bull20190923ETF10.837.076.846.840.240.24
BSCSInvesco Bull20190923ETF29.9416.0617.0417.04-0.98-0.98
BSCTInvesco Bull20190923ETF25.2420.9621.0720.96-0.120.00
BSDEInvesco Bull20190923ETF32.917.357.357.350.000.00
BSEPInnovator S&20190923ETF30.599.289.289.280.000.00
BSETBassett Furn20190923A66.3150.6015.6217.5934.9833.01
BSGMBioSig Techn20190923A82.3157.5137.9036.5719.6220.95
BSIGBrightSphere20190923A13.918.703.023.625.695.08
BSJKInvesco Bull20190923ETF5.123.733.313.330.430.40
BSJLInvesco Bull20190923ETF8.935.368.959.53-3.59-4.18
BSJMInvesco Bull20190923ETF7.496.375.825.850.550.52
BSJNInvesco Bull20190923ETF21.0914.7410.9212.593.822.15
BSJOInvesco Bull20190923ETF22.7410.3610.1710.270.190.09
BSJPInvesco Bull20190923ETF24.398.730.160.168.578.57
BSJQInvesco Bull20190923ETF25.7527.6627.6627.660.000.00
BSJRInvesco Bull20190923ETF17.125.745.745.740.000.00
BSMBlack Stone20190923A17.9935.5840.8335.86-5.25-0.28
BSQRBSQUARE Corp20190923A384.26386.48190.02193.55196.47192.94
BSRRSierra Banco20190923A73.5020.1713.1915.956.984.22
BSTCBioSpecifics20190923A52.1230.9824.0624.556.926.42
BSVVanguard Sho20190923ETF1.241.121.081.090.040.03
BSVNBank7 Corp.20190923A81.6338.4735.2935.293.183.18
BSXBoston Scien20190923A2.802.912.052.220.850.69
BTAIBioXcel Ther20190923A180.6947.8518.9728.6128.8819.24
BTALAGFiQ U.S. M20190923ETF30.5035.3934.1534.141.241.25
BTEBaytex Energ20190923A57.0351.9628.1930.2023.7621.76
BTECPrincipal He20190923ETF25.68345.63376.58344.57-30.951.07
BTGB2Gold Corp.20190923A28.8022.6412.1012.9110.549.73
BTNBallantyne S20190923A623.94405.93309.84309.8496.0996.09
BTUPeabody Ener20190923A12.5410.83-0.67-0.4111.5111.24
BULPacer US Cas20190923ETF63.40
BURLBURLINGTON S20190923A11.225.162.562.642.602.52
BUSEFirst Busey20190923A15.278.574.414.644.163.93
BUYUSCF SummerH20190923ETF126.03
BUYNUSCF SummerH20190923ETF160.66
BVBrightView H20190923A29.3815.753.876.7811.888.97
BVALBrand Value20190923ETF16.256.323.973.972.352.35
BVSNBroadvision20190923A1539.29989.95528.59511.75461.37478.20
BWBabcock & Wi20190923A67.6064.4243.2850.0221.1414.40
BWABorgWarner I20190923A7.328.44-2.195.8110.642.64
BWBBridgewater20190923A34.6620.587.058.3913.5312.19
BWENBroadwind En20190923A306.15129.4382.8782.8746.5646.56
BWFGBankwell Fin20190923A98.1273.5334.5939.4038.9434.13
BWLABowl America20190923A1268.721372.151338.251338.2533.8933.89
BWXSPDR Bloombe20190923ETF12.7330.0029.9529.980.050.02
BWXTBWX Technolo20190923A10.944.751.841.672.913.09
BWZSPDR Bloombe20190923ETF25.8851.3144.9344.936.386.38
BXThe Blacksto20190923A3.012.500.500.832.001.67
BXCBlueLinx Hol20190923A48.6222.354.964.8717.3917.49
BXGBluegreen Va20190923A62.0234.8924.7724.8710.1210.02
BXMTBlackstone M20190923A3.144.721.001.243.713.48
BXPBoston Prope20190923A6.924.451.281.823.162.63
BXSBancorpSouth20190923A11.515.041.251.533.793.51
BYByline Banco20190923A24.608.299.36-2.82-1.0711.11
BYDBoyd Gaming20190923A10.185.292.322.492.962.79
BYFCBroadway Fin20190923A468.86277.01277.01277.010.000.00
BYLDiShares Yiel20190923ETF6.524.334.334.330.000.00
BYNDBeyond Meat,20190923A11.3112.486.428.376.064.11
BYSIBeyondSpring20190923A267.76111.4860.9784.7750.5126.70
BZHBeazer Homes20190923A15.2110.237.177.213.063.03
BZQProShares Ul20190923ETF5.244.272.332.501.941.78
CCitigroup In20190923A1.623.200.900.652.302.55
CAAPCorporacion20190923A52.2334.424.5812.7229.8421.70
CAASChina Automo20190923A427.91308.48237.94275.0770.5333.40
CACCamden Natio20190923A69.5526.1416.4017.559.748.59
CACCCredit Accep20190923A35.1216.3110.6011.295.525.07
CACGClearBridge20190923ETF21.7224.3423.9924.040.350.31
CACICACI INTERNA20190923A14.715.911.051.164.864.75
CADECadence Banc20190923A7.186.102.722.493.383.61
CAECAE INC20190923A6.224.591.061.423.533.17
CAGConagra Bran20190923A4.034.423.383.541.040.88
CAHCardinal Hea20190923A4.412.740.080.862.661.89
CAICAI Internat20190923A33.0719.226.6310.1612.599.06
CAKECheesecake F20190923A8.067.750.024.687.733.07
CALCaleres Inc20190923A17.068.842.853.216.005.65
CALACalithera Bi20190923A47.6951.9014.9622.8936.9529.02
CALFPacer US Sma20190923ETF16.9215.5115.3415.230.170.28
CALMCal-Maine Fo20190923A12.7711.032.102.388.938.65
CALXCALIX, INC.20190923A20.2819.523.635.2715.8914.25
CAMPCalAmp Corp.20190923A15.2412.201.822.5410.399.67
CAMTCamtek Ltd20190923A30.2321.544.3913.6417.157.90
CAPEiPath Shille20190923ETN14.8410.123.083.917.036.21
CAPLCrossAmerica20190923A115.9955.4743.6045.8611.879.61
CAPRCapricor The20190923A142.9899.7350.2348.0949.5051.63
CARAvis Budget20190923A10.1714.270.921.5213.3512.75
CARACara Therape20190923A16.3615.46-4.86-3.1320.3218.59
CARECARTER BANK20190923A141.0693.2873.6673.1419.6220.14
CARGCarGurus, In20190923A11.675.961.372.294.593.67
CAROCarolina Fin20190923A34.0816.8410.9611.715.895.14
CARSCars.com Inc20190923A14.0011.522.072.469.459.06
CARVCarver Banco20190923A1040.05706.94706.94706.940.000.00
CARZFirst Trust20190923ETF33.0858.2163.1563.13-4.93-4.92
CASACasa Systems20190923A31.7120.1912.5910.317.609.88
CASHMeta Financi20190923A17.5410.373.754.226.626.15
CASICASI Pharmac20190923A55.0534.9420.8621.6714.0813.27
CASSCass Informa20190923A97.0760.1256.4853.873.646.24
CASYCasey's Gene20190923A13.804.681.762.032.922.65
CATCaterpillar20190923A2.934.600.411.484.183.12
CATBCatabasis Ph20190923A104.9561.83-1.73-5.3763.5767.20
CATCCAMBRIDGE BA20190923A311.75117.41106.78110.3410.637.07
CATHGlobal X S&P20190923ETF9.484.67-0.340.355.014.32
CATMCardtronics20190923A17.1311.883.535.778.356.12
CATOCATO CORP20190923A16.748.811.922.386.896.43
CATSCatasys Inc.20190923A82.6751.7812.7315.3339.0636.46
CATYCathay Gener20190923A14.0415.730.000.2215.7315.50
CBChubb Limite20190923A3.531.460.630.660.830.80
CBANColony Bankc20190923A331.45177.32177.32177.320.000.00
CBATCBAK Energy20190923A176.96120.9164.8869.2556.0351.66
CBAYCymabay Ther20190923A23.7417.386.875.1810.5012.19
CBBCincinnati B20190923A40.1820.8615.1213.895.736.97
CBFVCB Financial20190923A197.50189.1165.7672.35123.35116.76
CBIOCatalyst Bio20190923A62.2535.4110.059.1625.3626.24
CBLCBL& Associa20190923A79.8966.5347.1450.9819.3915.55
CBLICleveland Bi20190923A562.24292.93275.34164.2417.59128.69
CBMBCBM Bancorp,20190923A101.8939.0938.1738.170.920.92
CBMGCellular Bio20190923A86.0443.4935.8341.207.662.29
CBNKCapital Banc20190923A173.7154.1353.9054.110.240.02
CBOECboe Global20190923A10.955.741.341.764.413.98
CBONVanEck Vecto20190923ETF36.1427.3527.3527.350.000.00
CBPOChina Biolog20190923A17.4118.4216.6715.781.742.64
CBRECBRE GROUP,20190923A4.232.30-2.26-1.644.563.94
CBRLCracker Barr20190923A12.415.491.042.654.442.83
CBSHCommerce Ban20190923A8.644.191.682.042.512.15
CBTCabot Corpor20190923A18.8320.234.6310.9515.629.33
CBTXCBTX, Inc. C20190923A71.8332.8119.4120.0613.4112.76
CBUCommunity Ba20190923A17.416.050.510.795.545.26
CBZCBIZ, Inc.20190923A12.427.274.034.673.242.60
CCThe Chemours20190923A10.6616.012.703.5613.3112.46
CCBCoastal Fina20190923A137.0871.9763.4263.698.558.28
CCBGCapital City20190923A52.7332.0920.6121.4311.4810.66
CCCClarivate An20190923A16.626.2717.0621.27-10.79-15.00
CCCLChina Cerami20190923A731.54730.09729.18728.660.911.43
CCDCalamos Dyna20190923A31.9121.81-1.970.9423.7820.87
CCEPCoca-Cola Eu20190923A5.874.831.972.602.872.24
CCHCollier Cree20190923A108.19
CCICrown Castle20190923A4.013.140.260.672.882.47
CCJCameco Corpo20190923A10.818.902.193.206.715.73
CCKCrown Holdin20190923A10.4219.5520.2224.90-0.67-5.35
CCLCarnival Cor20190923A3.332.791.531.201.261.59
CCLPCSI Compress20190923A115.6179.8633.2231.7846.6348.08
CCMPCabot Microe20190923A19.5410.403.443.006.967.40
CCNECNB Financia20190923A116.4543.7113.4618.7630.2624.95
CCOClear Channe20190923A35.3022.8914.7117.908.154.98
CCOICogent Commu20190923A15.9412.77-1.09-1.2913.8614.06
CCORCore Alterna20190923ETF78.1414.7514.5714.680.180.07
CCRCONSOL Coal20190923A72.8137.9635.0936.282.871.68
CCRCChina Custom20190923A447.11175.5565.0074.94110.54100.61
CCRNCross Countr20190923A30.2712.49-2.35-1.4714.8313.96
CCSCENTURY COMM20190923A14.857.132.910.734.226.40
CCXChurchill Ca20190923A106.20116.71116.71116.710.000.00
CCXIChemoCentryx20190923A37.5322.982.216.0820.7816.90
CDAYCeridian HCM20190923A12.587.491.486.226.021.27
CDCVictoryShare20190923ETF4.5511.434.1410.887.290.56
CDECoeur Mining20190923A17.7617.259.577.797.699.47
CDEVCentennial R20190923A20.9520.426.757.4813.6712.95
CDKCDK Global,20190923A10.1313.390.930.8912.4712.51
CDLVictoryShare20190923ETF14.925.264.534.670.730.59
CDLXCardlytics,20190923A28.9718.705.127.9113.5810.79
CDMOAvid Bioserv20190923A41.2334.36-22.25-21.3456.6155.71
CDNACareDx, Inc.20190923A23.4512.631.28-0.0311.3512.66
CDNSCadence Desi20190923A4.4533.622.473.0731.1530.55
CDORCondor Hospi20190923A10.3266.2812.0712.0754.2254.22
CDRCedar Realty20190923A40.8535.7121.2723.6914.4412.02
CDTXCidara Thera20190923A113.2676.9519.2425.9657.7050.99
CDWCDW Corporat20190923A5.457.004.313.272.693.73
CDXCChromaDex Co20190923A51.9636.4410.8414.8525.6021.59
CDXSCodexis, Inc20190923A16.5924.151.7616.7622.397.39
CDZICADIZ, Inc.20190923A35.1232.077.636.8524.4425.22
CECelanese Cor20190923A8.663.951.331.682.622.28
CECECeco Environ20190923A38.3833.0712.7713.4220.3019.64
CEFSSaba Closed-20190923ETF38.3922.8913.9614.438.938.47
CEICamber Energ20190923A65.0665.6251.3747.6514.2517.97
CEIXCONSOL Energ20190923A26.8315.671.105.5014.5710.17
CELCCelcuity Inc20190923A367.31171.67153.01157.8018.6613.87
CELHCelsius Hold20190923A47.4437.4414.6616.6722.7820.77
CELPCypress Envi20190923A248.84250.5271.42-129.09179.09379.60
CEMBiShares J.P.20190923ETF20.3110.7410.4010.580.340.16
CEMIChembio diag20190923A169.6371.4338.2946.8133.1424.62
CENTCentral Gard20190923A25.4218.683.443.3715.2415.31
CENTACentral Gard20190923A17.888.943.573.865.385.08
CENXCentury Alum20190923A14.4542.07-14.33-17.7256.4059.79
CEPUCentral Puer20190923A63.9098.8052.8964.1545.9034.65
CEQPCrestwood Eq20190923A15.267.612.463.535.154.07
CERCCerecor Inc.20190923A114.0776.5758.5154.4118.0622.16
CERNCerner Corp20190923A4.793.831.101.342.732.49
CERSCerus Corp20190923A20.0316.844.235.6812.6111.15
CETVCentral Euro20190923A23.6216.8111.8711.964.944.85
CETXCEMTREX INC.20190923A209.16145.06102.09118.3242.9726.74
CEVACEVA Inc.20190923A46.1040.517.987.8732.5332.64
CEWWisdomTree20190923ETF35.7926.5526.1726.170.380.38
CEYVictoryShare20190923ETF30.9455.7755.1956.040.58-0.27
CEZVictoryShare20190923ETF15.6116.0816.0816.080.000.00
CFCF Industrie20190923A6.1512.420.314.5712.127.86
CFAVictoryShare20190923ETF6.654.392.783.411.610.97
CFBCrossFirst B20190923A41.6729.949.6510.1020.2919.84
CFBICommunity Fi20190923A113.3793.2993.2993.290.000.00
CFBKCentral Fede20190923A84.93400.90401.48401.48-0.59-0.59
CFFACF Finance A20190923A49.4541.6841.6841.680.000.00
CFFIC&F Financia20190923A189.29119.7857.9693.4361.8126.35
CFFNCapitol Fede20190923A14.7714.903.044.3411.8510.55
CFGCitizens Fin20190923A2.942.590.330.872.261.71
CFMSConformis, I20190923A51.8661.4119.9122.4641.5038.98
CFOVictoryShare20190923ETF4.809.781.965.967.823.82
CFRCullen/Frost20190923A12.084.912.032.372.882.54
CFRXContraFect C20190923A346.52362.53325.97334.9636.5627.57
CFXColfax Corpo20190923A9.677.825.175.282.652.54
CGThe Carlyle20190923A13.8313.012.693.4610.329.55
CGACHINA GREEN20190923A145.1570.8643.5544.1327.3126.73
CGBDTCG BDC, Inc20190923A7.869.003.754.585.254.42
CGCCanopy Growt20190923A10.657.330.440.636.886.70
CGENCompugen Ltd20190923A57.6351.5526.9835.3824.5716.18
CGIXCancer Genet20190923A104.47127.24125.03125.742.211.51
CGNXCognex Corp20190923A8.7527.181.105.6526.0821.53
CGOCalamos Glob20190923A73.8461.1269.5358.50-8.412.62
CGWInvesco S&P20190923ETF12.4813.7211.0613.662.660.06
CHADDirexion Dai20190923ETF13.1111.178.259.382.921.79
CHAPChaparral En20190923A126.80141.35105.06110.7736.2930.59
CHAUDirexion Dai20190923ETF4.934.952.552.232.402.72
CHCIComstock Hol20190923A1229.17583.36332.32332.32251.05251.05
CHCOCity Holding20190923A32.8123.9210.9510.2512.9713.67
CHCTCommunity He20190923A24.2111.305.965.535.345.77
CHDChurch & Dwi20190923A3.161.76-0.68-0.032.441.79
CHDNChurchill Do20190923A16.218.802.913.495.895.32
CHEChemed Corpo20190923A24.218.795.005.153.803.64
CHEFThe Chef's W20190923A21.8010.410.930.469.489.95
CHEKCheck-Cap Lt20190923A229.85173.20129.52129.5243.6843.68
CHEPAGFiQ U.S. M20190923ETF270.58
CHFSCHF Solution20190923A138.13117.7972.4684.1245.3333.67
CHGGCHEGG, INC.20190923A9.8811.673.203.798.487.88
CHGXChange Finan20190923ETF92.479.869.869.860.000.00
CHHChoice Hotel20190923A7.684.281.111.463.172.82
CHICalamos Conv20190923A16.1035.909.395.9426.5229.96
CHICGlobal X MSC20190923ETF365.9333.4733.4733.470.000.00
CHIEGlobal X MSC20190923ETF627.10575.22575.22575.220.000.00
CHIHGlobal X MSC20190923ETF20.4633.15-159.19-159.19192.34192.34
CHIIGlobal X MSC20190923ETF442.00217.97217.97217.970.000.00
CHILGlobal X MSC20190923ETF113.47118.64118.37118.370.280.28
CHIMGlobal X MSC20190923ETF235.05
CHIQGlobal X MSC20190923ETF18.7620.1511.2117.478.952.69
CHISGlobal X MSC20190923ETF32.4914.5114.5114.510.000.00
CHIUGlobal X MSC20190923ETF55.7427.4627.4627.460.000.00
CHIXGlobal X MSC20190923ETF36.0720.1620.0120.220.15-0.05
CHKChesapeake E20190923A64.3753.1429.8435.5423.2017.50
CHKPCheck Point20190923A7.258.573.934.024.644.55
CHMAChiasma, Inc20190923A31.6623.959.5210.6814.4313.27
CHMGChemung Fina20190923A456.21250.48204.90215.4545.5835.04
CHMICHERRY HILL20190923A15.159.702.463.437.246.27
CHNALoncar China20190923ETF56.43174.8644.9919.75129.87155.11
CHNGChange Healt20190923A30.108.716.235.982.482.73
CHNRChina Natura20190923A559.76208.53157.85169.5950.6838.94
CHRACharah Solut20190923A204.29112.4197.5993.8914.8218.51
CHRSCoherus BioS20190923A25.9717.047.247.599.809.46
CHRWC.H. Robinso20190923A5.983.882.152.151.731.73
CHSChicos FAS,20190923A29.1525.4812.8814.0412.5911.44
CHTRCharter Comm20190923A5.872.170.981.081.181.09
CHUYChuy's Holdi20190923A28.2219.005.4210.4513.588.55
CHWCalamos Glob20190923A22.3335.3414.4319.9720.9215.38
CHWYChewy, Inc.20190923A14.3910.025.106.524.923.50
CHYCalamos Conv20190923A21.0337.8218.5026.1319.3211.70
CICIGNA Corpor20190923A5.732.840.941.321.901.52
CIACitizens, In20190923A40.1336.9232.0824.404.8412.52
CIBRFirst Trust20190923ETF21.8111.3410.4810.540.860.80
CIDVictoryShare20190923ETF22.9315.5011.3811.384.124.12
CIDMCinedigm Cor20190923A422.75307.16287.17287.1719.9919.99
CIENCiena Corpor20190923A5.105.191.623.143.572.05
CIFSChina Intern20190923A212.66139.07124.06114.5115.0124.56
CIGIColliers Int20190923A22.0527.8022.1622.995.644.81
CILVictoryShare20190923ETF13.203.023.023.020.000.00
CIMChimera Inve20190923A5.044.431.141.243.293.19
CINFCincinnati F20190923A5.819.770.580.039.209.74
CINRCINER RESOUR20190923A68.7737.4416.3815.1821.0622.26
CIOCITY OFFICE20190923A9.246.623.093.643.532.98
CIRCIRCOR Inter20190923A39.9318.7210.9411.117.787.62
CITCIT Group In20190923A7.364.361.441.742.932.63
CIVBCivista Banc20190923A57.9628.9315.3817.4213.5411.51
CIXComp X Inter20190923A513.62436.21394.03394.0342.1842.18
CIZVictoryShare20190923ETF15.0838.1030.5330.557.567.54
CIZNCitizens Hol20190923A780.22385.24385.24385.240.000.00
CJJDChina Jo-Jo20190923A117.64100.9678.6780.4322.2920.54
CKHSeacor Holdi20190923A50.8325.5517.4219.768.135.79
CKPTCheckpoint T20190923A221.57177.2284.1193.3393.1183.88
CKXCKX Lands, I20190923A319.6869.0156.1756.1712.8312.83
CLColgate-Palm20190923A2.055.190.001.245.203.96
CLARClarus Corpo20190923A34.6061.6510.379.2451.2852.41
CLBCore Laborat20190923A17.0813.914.645.399.278.52
CLBKColumbia Fin20190923A12.009.834.916.854.922.99
CLBSCaladrius Bi20190923A159.4377.9765.1764.5812.8013.39
CLCTCollectors U20190923A47.6030.438.919.3921.5221.04
CLDBCORTLAND BNC20190923A920.70265.39265.39265.390.000.00
CLDRCloudera, In20190923A11.289.933.424.906.515.03
CLDTCHATHAM LODG20190923A12.069.083.335.135.763.95
CLDXCelldex Ther20190923A78.7143.7515.7920.4227.9623.32
CLFCleveland-Cl20190923A13.1810.728.064.932.665.78
CLFDClearfield,20190923A132.86196.7013.7214.25182.98182.45
CLGXCorelogic, I20190923A8.996.270.110.486.165.79
CLHClean Harbor20190923A13.055.702.312.813.392.90
CLIMack-Cali Re20190923A13.6712.082.772.369.319.73
CLIRClearSign Te20190923A559.58315.52258.78258.9056.7456.62
CLIXProShares Lo20190923ETF11.3747.9738.5245.199.452.77
CLMTCalumet Spec20190923A96.8843.6416.8719.3026.7724.34
CLNCColony Credi20190923A19.7016.005.918.2910.097.71
CLNEClean Energy20190923A47.2240.7713.9215.1826.8525.59
CLNYColony Capit20190923A17.6413.446.537.366.916.09
CLOUGlobal X Clo20190923ETF31.7230.1217.2929.3012.820.82
CLPRClipper Real20190923A93.9150.7147.1048.763.611.95
CLPSCLPS Incorpo20190923A339.13161.61-13.96-8.52175.56170.13
CLRCONTINENTAL20190923A11.358.604.215.294.383.32
CLRBCellectar Bi20190923A183.54105.9461.9575.9044.0030.04
CLRGIQ Chaikin U20190923ETF18.3511.3010.6011.110.700.19
CLROClearOne, In20190923A416.25145.61132.25137.6013.358.00
CLSCelestica, I20190923A22.2613.835.124.758.709.08
CLSDClearside Bi20190923A84.0797.9090.7178.247.1819.66
CLSNCelsion Corp20190923A85.6656.5937.0235.8319.5720.76
CLTLInvesco Trea20190923ETF3.681.731.551.550.180.18
CLUBTown Sports20190923A89.0982.5970.1174.4312.488.16
CLVSClovis Oncol20190923A22.4020.919.739.6911.1911.22
CLWClearwater P20190923A32.6814.625.606.419.018.21
CLWTEuro Tech Ho20190923A296.53177.50133.12160.8344.3916.68
CLXClorox Compa20190923A5.643.673.521.280.142.39
CLXTCalyxt, Inc.20190923A151.1491.0764.8864.8126.1926.26
CMCanadian Imp20190923A2.822.791.772.151.020.63
CMAComerica Inc20190923A6.675.410.851.614.563.80
CMBMCambium Netw20190923A204.38117.9882.6189.0835.3728.90
CMBSiShares CMBS20190923ETF13.616.014.794.771.221.24
CMCCommercial M20190923A7.3612.591.791.8710.8010.72
CMCLCaledonia Mi20190923A70.9741.6034.5234.777.086.83
CMCOColumbus McK20190923A30.2321.1710.4010.4010.7810.78
CMCSAComcast Corp20190923A2.244.591.822.422.782.18
CMDCantel Medic20190923A38.3417.986.478.6111.519.37
CMDYiShares Bloo20190923ETF52.3034.8234.8034.820.020.00
CMECME Group In20190923A6.338.573.163.505.405.07
CMFiShares Cali20190923ETF5.074.293.974.140.320.15
CMGChipotle Mex20190923A9.014.501.952.422.552.08
CMICummins Inc.20190923A5.183.621.991.911.641.71
CMLSCumulus Medi20190923A85.5332.015.696.9526.3225.06
CMOCapstead Mor20190923A13.7212.537.617.684.924.85
CMPCompass Mine20190923A15.597.563.623.653.943.91
CMPRCimpress PLC20190923A35.1910.270.311.079.969.20
CMRECostamare In20190923A19.4836.5323.9025.9012.6610.73
CMRXChimerix, In20190923A50.5840.6816.0818.1224.5922.55
CMSCMS Energy C20190923A2.364.250.730.803.523.45
CMTCore Molding20190923A494.79200.11187.39186.9012.7113.21
CMTLComtech Tele20190923A23.3015.315.114.5410.2110.77
CNXtrackers MS20190923ETF19.378.888.868.670.010.20
CNACNA Financia20190923A14.746.842.222.494.624.37
CNATConatus Phar20190923A163.65156.85128.07128.7128.7928.14
CNBKACentury Banc20190923A107.8733.4028.2430.755.152.65
CNBSAmplify Seym20190923ETF41.8225.3325.2425.330.090.00
CNCCentene Corp20190923A3.394.060.310.163.753.91
CNCEConcert Phar20190923A58.3946.4234.9940.3111.446.12
CNCRLoncar Cance20190923ETF29.7948.3939.4641.628.936.77
CNDTConduent Inc20190923A15.4419.171.061.9418.1117.23
CNETChinaNet Onl20190923A113.20243.4245.1945.62198.23197.80
CNFRConifer Hold20190923A423.70410.77410.77410.770.000.00
CNHICNH INDUSTRI20190923A9.406.832.722.904.103.93
CNICanadian Nat20190923A3.231.730.410.431.321.29
CNKCinemark Hol20190923A10.096.671.172.705.503.97
CNMDCONMED Corpo20190923A20.797.231.792.335.444.90
CNNECannae Holdi20190923A21.209.44-0.810.7710.268.68
CNOCNO Financia20190923A6.595.682.112.313.563.37
CNOBCenter Banco20190923A30.7711.207.407.283.803.92
CNPCenterPoint20190923A3.435.490.951.374.544.12
CNQCanadian Nat20190923A3.703.650.631.133.022.52
CNRCornerstone20190923A21.7319.989.459.9410.5310.04
CNRGSPDR S&P Ken20190923ETF23.6851.5450.0650.051.481.49
CNSCohen & Stee20190923A39.8126.5813.2021.7613.384.82
CNSLConsolidated20190923A26.6625.3011.7713.7913.5311.52
CNSTConstellatio20190923A238.96128.3131.1346.5297.1881.79
CNTYCentury Casi20190923A35.2916.759.5911.817.164.94
CNXCNX Resource20190923A13.2118.506.516.1912.0412.38
CNXMCNX Midstrea20190923A19.1614.7718.5111.53-3.743.24
CNXNPC Connectio20190923A56.3520.8617.6718.453.192.40
CNXTVanEck Vecto20190923ETF11.8232.6528.5328.534.124.12
CNYAiShares MSCI20190923ETF34.0823.6021.2121.132.402.47
COGlobal Cord20190923A55.8436.3918.7520.2117.6516.24
COCPCocrystal Ph20190923A887.11467.55478.16478.16-10.60-10.60
CODACoda Octopus20190923A101.7662.3233.8833.9428.4428.38
CODICompass Dive20190923A21.409.347.026.942.322.40
CODXCo-Diagnosti20190923A198.15141.53149.84140.55-8.310.98
COFCapital One20190923A3.573.070.181.452.881.62
COGCabot Oil &20190923A5.656.37-1.60-1.487.967.86
COHNCohen & Comp20190923A570.93420.54354.65365.0965.8955.45
COHRCoherent Inc20190923A22.6410.253.844.336.415.92
COHUCohu Inc20190923A19.4421.553.223.5818.3317.97
COLBColumbia Ban20190923A12.0836.951.912.2335.0434.72
COLDAmericold Re20190923A3.312.33-0.020.312.362.02
COLLCollegium Ph20190923A32.8723.61-0.611.1324.2222.47
COLMColumbia Spo20190923A15.838.024.384.693.643.34
COMDirexion Aus20190923ETF19.2735.4740.8441.46-5.38-5.99
COMBGraniteShare20190923ETF16.946.576.616.57-0.040.00
COMMCommScope Ho20190923A9.3010.562.072.458.498.15
COMTiShares Comm20190923ETF11.986.394.756.061.650.33
CONECyrusOne Inc20190923A10.455.632.132.333.513.34
CONNConn's Inc.20190923A20.7517.714.104.8813.6112.83
COOThe Cooper C20190923A11.135.390.441.004.954.39
COOPMr. Cooper G20190923A13.9013.09-1.49-0.7714.5713.86
COPConocoPhilli20190923A2.158.926.896.822.032.11
COPXGlobal X Cop20190923ETF46.2444.8731.9141.0512.963.82
CORCoresite Rea20190923A13.675.191.111.544.093.65
CORECore Mark Ho20190923A22.8117.673.744.4713.9213.20
CORPPIMCO Invest20190923ETF7.402.872.782.960.09-0.09
CORRCorEnergy In20190923A25.4620.977.7711.8313.209.14
CORTCorcept Ther20190923A15.8231.046.945.5624.1025.48
CORVCorrevio Pha20190923A176.27124.7784.4487.3440.3337.43
COSTCostco Whole20190923A2.882.171.391.040.791.13
COTYCOTY INC20190923A10.0213.402.311.9211.1611.53
COUPCoupa Softwa20190923A10.0810.515.855.984.664.53
COWiPath Series20190923ETN45.8932.6118.7621.2313.8511.38
COWNCowen Inc. C20190923A20.2832.734.773.9727.9628.76
COWZPacer US Cas20190923ETF7.994.93-0.081.635.013.30
CPCanadian Pac20190923A7.433.190.520.742.672.45
CPACopa Holding20190923A17.277.591.832.965.764.62
CPAHCounterpath20190923A583.09411.27162.24164.93249.04246.34
CPBCampbell Sou20190923A3.117.383.094.324.303.06
CPECallon Petro20190923A22.0823.9414.4612.719.4811.23
CPFCentral Paci20190923A16.538.267.527.270.740.99
CPGCRESCENT POI20190923A21.4619.103.245.4215.8613.68
CPHCCanterbury P20190923A238.3681.0625.9525.9555.1155.11
CPHIChina Pharma20190923A150.74153.47158.17158.17-4.70-4.70
CPICPI Inflatio20190923ETF19.975.055.055.050.000.00
CPIXCumberland P20190923A140.15116.3757.9770.6758.3945.70
CPKChesapeake U20190923A35.7413.587.518.226.075.36
CPLGCorePoint Lo20190923A26.6917.599.3210.958.276.65
CPLPCapital Prod20190923A36.6524.8015.5215.649.289.16
CPRICapri Holdin20190923A8.154.63-0.181.034.813.60
CPRTCopart Inc20190923A4.803.190.651.222.541.97
CPRXCatalyst Pha20190923A25.9922.215.4212.0816.7910.12
CPSCooper-Stand20190923A42.1917.734.084.8413.6412.88
CPSHCPS Technolo20190923A545.58796.27796.27796.270.000.00
CPSIComputer Pro20190923A26.7015.764.675.2211.0910.54
CPSSConsumer Por20190923A359.98139.39137.59138.751.800.63
CPSTCapstone Tur20190923A86.64126.10-11.82-10.46137.91136.56
CPTCamden Prope20190923A8.563.251.291.611.961.64
CPTACapitala Fin20190923A31.1232.2411.6013.8720.6418.38
CQPCheniere Ene20190923A20.308.772.002.576.786.20
CQQQInvesco Chin20190923ETF18.8417.086.1013.1710.983.90
CRCrane Compan20190923A11.035.611.871.233.754.39
CRAICRA Internat20190923A54.2325.2817.1117.588.177.69
CRAKVanEck Vecto20190923ETF44.7327.9530.8531.57-2.90-3.62
CRBPCorbus Pharm20190923A22.9316.762.602.2614.1614.49
CRCCalifornia R20190923A17.8415.233.673.1011.5612.13
CRDACrawford & C20190923A25.4719.0415.0415.744.003.30
CRDBCrawford & C20190923A55.9327.81-9.62-6.3437.4334.15
CREECree Inc20190923A7.236.604.804.591.802.01
CREGChina Recycl20190923A200.42294.55266.54273.7628.0220.80
CREXCREATIVE REA20190923A796.53394.96384.27384.2710.6910.69
CRHMCRH Medical20190923A50.8842.19-21.3331.3763.5210.82
CRICarter's Inc20190923A12.475.041.791.293.253.75
CRISCuris Inc20190923A97.4968.0838.1859.5029.908.58
CRKComstock Res20190923A32.4824.4713.0414.2711.4510.19
CRLCharles Rive20190923A10.454.650.681.443.973.21
CRMsalesforce.c20190923A3.494.13-1.160.885.293.25
CRMDCorMedix Inc20190923A77.2944.2029.5630.7414.6413.46
CRMTAmerica's Ca20190923A41.2921.1510.4412.8710.718.27
CRNTCeragon Netw20190923A46.4034.7322.0922.9012.6311.83
CRNXCrinetics Ph20190923A96.4655.9723.5629.9532.4126.02
CRONCronos Group20190923A10.738.74-1.181.019.937.73
CROPIQ Global Ag20190923ETF12.427.757.757.750.000.00
CROXCrocs, Inc.20190923A8.116.421.110.975.315.45
CRSCarpenter Te20190923A21.8213.223.007.8710.225.35
CRSACrescent Acq20190923A66.4035.210.960.9634.2534.25
CRSPCRISPR Thera20190923A27.4928.794.844.6623.9524.13
CRTCross Timber20190923A54.3544.4620.8130.1623.6514.30
CRTXCortexyme, I20190923A184.46120.6187.3788.3133.2332.30
CRUSCirrus Logic20190923A9.7116.702.782.8213.9213.88
CRVLCorvel Corp20190923A45.4425.5915.4217.8310.177.75
CRVSCorvus Pharm20190923A104.4077.9137.3234.5740.5943.34
CRWDCrowdStrike20190923A20.9614.166.208.027.966.14
CRWSCrown Crafts20190923A115.2675.7068.5157.727.1917.98
CRYCryoLife, In20190923A17.108.163.713.304.464.87
CSAVictoryShare20190923ETF20.277.906.776.961.140.95
CSBVictoryShare20190923ETF17.3210.5010.6310.63-0.14-0.14
CSBRChampions On20190923A137.3295.3585.2886.1510.079.20
CSCOCisco System20190923A2.062.650.640.452.012.20
CSDInvesco S&P20190923ETF7.7723.972.389.5921.5814.38
CSFVictoryShare20190923ETF13.8120.3520.6620.68-0.31-0.33
CSFLCenterState20190923A10.526.911.423.185.493.73
CSGPCoStar Group20190923A22.6111.132.924.408.066.56
CSGSCSG Systems20190923A17.406.421.081.895.344.54
CSIICardiovascul20190923A29.4714.076.486.957.597.12
CSIQCanadian Sol20190923A14.248.094.394.383.703.71
CSLCarlisle Com20190923A17.847.303.214.314.082.99
CSLTCASTLIGHT HE20190923A70.2353.3428.4732.2824.8721.06
CSMProShares La20190923ETF6.317.846.586.641.271.21
CSMLIQ Chaikin U20190923ETF17.3528.3434.1317.45-5.7910.90
CSODCornerstone20190923A13.336.511.131.504.934.61
CSQCalamos Stra20190923A15.6411.222.762.998.468.22
CSSEChicken Soup20190923A255.56181.19135.76166.5445.4314.65
CSTECaesarstone20190923A33.3825.36-5.16-2.0430.5227.40
CSTLCastle Biosc20190923A159.1675.1854.9263.1320.2612.05
CSTMConstellium20190923A11.7547.615.3743.4642.264.25
CSTRCapStar Fina20190923A27.2313.136.607.676.535.46
CSUCapital Seni20190923A68.3858.6521.8123.7036.8434.95
CSVCarriage Ser20190923A26.1711.463.834.537.646.93
CSWCCapital Sout20190923A24.2493.56-11.58-11.43105.14105.00
CSWICSW Industri20190923A44.5424.5919.6920.934.903.66
CSXCSX Corporat20190923A2.501.970.710.891.261.08
CTASCintas Corp20190923A8.023.951.521.612.442.34
CTBCooper Tire20190923A15.9349.807.883.3441.9146.46
CTBICommunity Tr20190923A54.9830.3120.8822.019.438.30
CTEKCynergisTek,20190923A166.54120.97124.33108.30-3.3612.67
CTGComputer Tas20190923A86.26186.0563.6463.76122.40122.29
CTHRCharles & Co20190923A97.2570.4963.0563.077.447.43
CTIBYunhong CTI20190923A1408.551263.081263.081263.080.000.00
CTICCTI BioPharm20190923A218.14241.51230.41230.0811.1111.43
CTLCenturyLink,20190923A7.897.432.332.885.104.55
CTLTCATALENT, IN20190923A9.124.160.570.233.593.93
CTMXCytomX Thera20190923A35.1141.6113.0623.2528.5518.36
CTRAContura Ener20190923A56.4115.508.338.267.177.25
CTRCCentric Bran20190923A462.44281.41233.07236.1248.3445.29
CTRECARTRUST REI20190923A10.4510.612.073.038.547.57
CTRMCastor Marit20190923A111.27102.5967.2061.7235.3940.87
CTRNCiti Trends,20190923A58.7238.4614.9814.7223.4823.74
CTSCTS Corporat20190923A38.617.951.833.096.124.89
CTSHCognizant Te20190923A2.562.481.511.650.970.83
CTSOCytosorbents20190923A46.0743.3120.6315.2022.6828.11
CTTCATCHMARK TI20190923A17.5911.215.546.145.665.07
CTVACorteva, Inc20190923A5.563.721.662.262.061.46
CTXRCitius Pharm20190923A129.88133.87122.14121.7011.7212.17
CTXSCitrix Syste20190923A2.991.710.20-0.201.511.91
CUBCubic Corpor20190923A18.275.802.983.572.822.22
CUBAHerzfeld Car20190923A87.3171.9733.0033.2538.9638.71
CUBECubeSmart20190923A3.634.791.372.093.432.70
CUBICUSTOMERS BA20190923A24.1512.041.863.1010.178.94
CUECue Biopharm20190923A97.3576.8922.3023.8054.5953.09
CUICUI Global,20190923A141.27158.87164.58156.97-5.711.90
CULPCulp, Inc.20190923A105.9741.5229.8131.7411.719.78
CUOContinental20190923A741.89593.55568.09569.3125.4624.24
CUREDirexion Dai20190923ETF9.496.703.073.263.633.45
CUROCURO Group H20190923A36.9124.849.4811.4315.3613.41
CUTInvesco MSCI20190923ETF16.8418.6618.6218.540.040.11
CUTRCutera, Inc.20190923A41.2725.6010.849.7814.7615.82
CUZCousins Prop20190923A7.293.672.751.930.921.74
CVACovanta Hold20190923A13.3111.185.445.965.745.21
CVBFCVB Financia20190923A6.7713.781.302.4212.4811.38
CVCOCavco Indust20190923A36.8517.618.939.788.707.83
CVCYCentral Vall20190923A177.92217.33199.89197.8117.4419.52
CVECenovus Ener20190923A10.177.961.922.776.045.19
CVEOCIVEO CORPOR20190923A92.7160.8938.5137.6322.3823.26
CVETCovetrus, In20190923A16.5111.887.778.214.113.67
CVGICommercial V20190923A30.7736.4416.5515.5119.8920.95
CVGWCalavo Growe20190923A31.6811.625.857.025.774.60
CVICVR ENERGY,20190923A10.507.115.025.432.101.68
CVIACovia Holdin20190923A65.1833.6725.3425.358.338.31
CVLTCommault Sys20190923A12.8724.580.748.6223.8415.96
CVLYCodorus Vall20190923A148.22192.53100.70101.5091.8491.03
CVMCel-Sci Corp20190923A32.5721.652.622.3119.0319.33
CVNACarvana Co.20190923A14.178.611.401.887.216.73
CVRChicago Rive20190923A272.53192.45192.45192.450.000.00
CVSCVS HEALTH C20190923A2.124.752.152.292.592.46
CVTICovenant Tra20190923A34.2562.0910.6410.1151.4551.98
CVUCPI Aerostru20190923A54.0117.0919.2219.82-2.13-2.73
CVVCVD Equipmen20190923A349.73207.7076.9879.33130.72128.37
CVXChevron Corp20190923A1.702.17-0.71-0.502.882.67
CVYInvesco Zack20190923ETF22.5417.901.281.7216.6216.18
CWCurtiss-Wrig20190923A13.795.542.052.403.493.13
CWBSPDR Bloombe20190923ETF2.143.473.592.23-0.121.24
CWBCCommunity We20190923A68.48149.70149.70149.700.000.00
CWBRCohBar, Inc.20190923A248.23185.72119.88125.4665.8360.26
CWCOConsolidated20190923A44.5236.5516.5218.5920.0317.97
CWEBDirexion Dai20190923ETF26.5922.6518.9518.133.714.53
CWENClearway Ene20190923A11.416.342.642.953.703.39
CWENAClearway Ene20190923A16.4010.886.596.384.294.50
CWHCamping Worl20190923A20.2215.592.812.6612.7812.94
CWISPDR MSCI AC20190923ETF6.3212.525.595.506.937.02
CWKCushman & Wa20190923A16.419.398.189.841.21-0.45
CWSAdvisorShare20190923ETF64.63342.80334.14334.148.678.67
CWSTCasella Wast20190923A25.3119.316.278.1613.0411.16
CWTCalifornia W20190923A11.338.054.624.553.433.50
CXDCChina XD Pla20190923A159.43375.16197.44197.44177.72177.72
CXOCONCHO RESOU20190923A8.998.882.961.325.927.56
CXPCOLUMBIA PRO20190923A10.7549.52-2.68-4.1952.2053.70
CXSEWisdomTree T20190923ETF30.8222.5621.1921.111.381.45
CXWCoreCivic, I20190923A12.838.144.474.203.673.94
CYCypress Semi20190923A4.393.611.421.512.192.10
CYANCyanotech Co20190923A1036.79825.95825.95825.950.000.00
CYBWisdomTree20190923ETF92.5380.3075.7375.734.574.57
CYBECyberoptics20190923A124.5472.2555.7252.4216.5319.83
CYBRCyberArk Sof20190923A14.7520.324.665.6215.6614.71
CYCCCyclacel Pha20190923A490.40312.94287.77232.4525.1780.49
CYCNCyclerion Th20190923A212.0075.1843.0349.3232.1625.86
CYDChina Yuchai20190923A70.9938.7529.9132.778.845.98
CYHCommunity He20190923A29.4122.398.8410.2013.5512.19
CYRNCYREN Ltd.20190923A171.2567.5458.4358.439.109.10
CYRXCryoPort, In20190923A21.2820.903.044.1217.8616.78
CYTKCytokinetics20190923A27.2218.195.936.6612.2511.52
CZAInvesco Zack20190923ETF9.9614.1615.14-11.84-0.9726.01
CZNCCitizens & N20190923A122.2845.5833.0138.7612.576.82
CZRCaesars Ente20190923A8.579.337.017.142.332.19
CZWICitizens Com20190923A298.5488.9758.6081.5830.387.39
CZZCosan Limite20190923A10.769.672.454.767.224.91
DDominion Ene20190923A2.442.400.871.101.531.30
DACDanaos Corpo20190923A253.37158.52138.43148.8020.109.72
DAIOData I/O Cor20190923A360.08216.10271.93204.31-55.8311.79
DAKTDaktronics I20190923A17.1011.13-1.28-0.7612.4011.89
DALDelta Air Li20190923A2.312.181.030.971.161.21
DALIFirst Trust20190923ETF15.8318.3312.3112.316.036.03
DALTAnfield Capi20190923ETF84.2953.1753.0153.050.160.12
DANDana Incorpo20190923A7.6615.024.085.9011.029.20
DARDARLING INGR20190923A8.866.531.921.874.624.66
DAREDare Bioscie20190923A150.04205.84165.49165.7340.3540.11
DAUDExchange-Tra20190923ETN55.3952.1551.5251.520.630.63
DAXGlobal X Fun20190923ETF84.9936.1836.1836.180.000.00
DBDeutsche Ban20190923A12.899.915.555.974.363.94
DBAWXtrackers MS20190923ETF25.2520.6820.6119.480.071.21
DBDDiebold Nixd20190923A17.8113.00-2.46-0.9515.4613.95
DBEFXtrackers MS20190923ETF3.122.751.611.521.131.23
DBEMXtrackers MS20190923ETF31.9723.0220.5020.892.522.13
DBEUXtrackers MS20190923ETF3.883.273.052.880.210.37
DBEZXtrackers MS20190923ETF17.069.769.769.760.000.00
DBGRXtrackers MS20190923ETF84.6637.3637.3637.360.000.00
DBIDesigner Bra20190923A10.526.36-0.57-1.836.938.19
DBJPXtrackers MS20190923ETF5.743.584.154.17-0.58-0.59
DBLVAdvisorShare20190923ETF47.79105.71105.71105.710.000.00
DBMFiM DBi Manag20190923ETF22.2214.7514.7514.750.000.00
DBVTDBV Technolo20190923A43.8827.4828.876.54-1.4020.93
DBXDropbox, Inc20190923A5.416.824.975.441.851.39
DCARDropCar, Inc20190923A365.75321.25191.86226.61129.3994.65
DCHFExchange-Tra20190923ETN140.95
DCIDonaldson Co20190923A9.516.302.593.653.702.65
DCODucommun Inc20190923A52.5525.9913.7119.9712.286.03
DCOMDime Communi20190923A19.5118.299.639.388.668.91
DCPDCP Midstrea20190923A13.2711.95-0.633.1612.598.79
DCPHDeciphera Ph20190923A31.7316.011.031.5714.9814.44
DDDuPont de Ne20190923A5.332.39-0.35-0.752.743.14
DDD3D Systems C20190923A12.2911.154.585.266.575.89
DDGProshares Sh20190923ETF10.9413.457.127.126.336.33
DDIVFirst Trust20190923ETF7.539.8913.048.12-3.161.77
DDLSWisdomTree D20190923ETF22.1329.3129.3629.31-0.050.00
DDMProShares Ul20190923ETF2.382.100.791.221.300.88
DDOGDatadog, Inc20190923A33.3619.278.679.1910.5910.07
DDSDillards Inc20190923A34.7614.195.746.888.457.31
DDWMWisdomTree D20190923ETF73.7564.1164.1664.16-0.05-0.05
DEDeere & Comp20190923A4.685.341.561.893.783.45
DEAEasterly Gov20190923A5.057.361.020.856.346.52
DEACDiamond Eagl20190923A50.63
DECKDeckers Outd20190923A12.256.701.292.135.414.57
DEEFXtrackers FT20190923ETF33.2916.9314.8516.932.090.00
DEFInvesco Defe20190923ETF5.287.977.917.940.060.03
DEFAiShares Adap20190923ETF25.3095.0095.0095.000.000.00
DEIDouglas Emme20190923A6.934.582.892.231.692.35
DELLDell Technol20190923A8.137.082.792.994.294.09
DEMWisdomTree E20190923ETF7.989.819.429.520.390.29
DENNDENNY'S CORP20190923A11.9412.135.776.146.365.99
DESWisdomTree U20190923ETF6.3017.459.65-4.857.8022.30
DESPDespegar.com20190923A21.9411.935.826.716.115.22
DEURExchange-Tra20190923ETN8.383.215.264.50-2.06-1.30
DEUSXtrackers Ru20190923ETF10.457.326.726.930.590.38
DEWWisdomTree G20190923ETF13.687.366.817.300.550.06
DFEWisdomTree E20190923ETF11.173.923.243.480.680.44
DFENDirexion Dai20190923ETF17.3516.0315.1117.090.92-1.06
DFFNDIFFUSION PH20190923A415.40278.20276.40285.701.80-7.50
DFINDonnelley Fi20190923A26.0811.953.233.428.728.52
DFJWisdomTree J20190923ETF12.058.126.325.751.802.37
DFNDReality Shar20190923ETF15.597.186.636.630.550.55
DFNLDavis Select20190923ETF48.2933.7233.1733.190.550.52
DFSDiscover Fin20190923A4.082.230.500.671.741.56
DFVLiPath US Tre20190923ETF109.5448.6720.0120.0128.6528.65
DFVSiPath US Tre20190923ETF89.5755.5775.3775.37-19.81-19.81
DGDollar Gener20190923A5.042.770.310.852.461.92
DGAZVelocityShar20190923ETN16.0410.273.594.026.686.25
DGBPExchange-Tra20190923ETN16.8412.6116.0614.25-3.44-1.64
DGICADonegal Grou20190923A131.4891.1483.2784.037.887.12
DGICBDonegal Grou20190923A1444.071217.531217.531217.530.000.00
DGIIDigi Interna20190923A24.4215.265.605.209.6610.06
DGLDVelocityShar20190923ETF7.295.723.773.621.952.10
DGLYDigital Ally20190923A254.72250.01246.65246.653.363.36
DGPDB Gold Doub20190923ETN41.3931.7233.7833.03-2.06-1.31
DGREWisdomTree T20190923ETF32.3418.430.220.2218.2118.21
DGROiShares Core20190923ETF2.562.930.832.232.110.70
DGRSWisdomTree T20190923ETF11.3610.8813.3113.38-2.43-2.50
DGRWWisdomTree T20190923ETF3.377.013.615.363.401.65
DGSWisdomTree E20190923ETF7.824.643.483.781.160.85
DGTSPDR Global20190923ETF36.9135.4418.9720.7016.4714.73
DGXQuest Diagno20190923A4.742.752.291.510.451.24
DGZDB Gold Shor20190923ETN92.5245.4547.1848.02-1.73-2.58
DHID.R. Horton20190923A2.654.152.452.661.701.49
DHILDiamond Hill20190923A126.9367.7255.0959.9512.637.77
DHRDanaher Corp20190923A2.974.415.012.81-0.601.60
DHSWisdomTree U20190923ETF6.143.403.043.070.360.33
DHTDHT HOLDINGS20190923A17.1318.3612.158.106.2210.27
DHXDHI Group, I20190923A46.6727.3311.4412.3815.8914.95
DIASPDR Dow Jon20190923ETF0.720.590.250.250.340.34
DIALColumbia Div20190923ETF9.916.726.656.650.070.07
DIGProShares Ul20190923ETF6.044.840.612.224.232.63
DIMWisdomTree I20190923ETF15.986.696.726.67-0.030.02
DINDine Brands20190923A16.8213.301.264.1312.049.17
DINTDavis Select20190923ETF53.4930.8524.3826.486.474.36
DIODDiodes Inc20190923A18.7816.665.155.6611.5111.00
DISThe Walt Dis20190923A1.741.39-0.780.452.170.94
DISCADiscovery, I20190923A4.596.422.352.484.073.94
DISCKDiscovery, I20190923A4.324.291.302.622.991.67
DISHDISH Network20190923A4.233.60-0.040.173.643.43
DITAMCON Distri20190923A81.71
DIVGlobal X Sup20190923ETF8.4111.9815.179.07-3.202.91
DIVAAGFiQ Hedged20190923ETF85.2218.7030.3830.38-11.68-11.68
DIVBiShares U.S.20190923ETF10.277.456.776.300.691.15
DIVCC-Tracks Exc20190923ETN197.58
DIVOAmplify CWP20190923ETF47.13138.55113.36113.5625.1924.99
DIVYReality Shar20190923ETF145.3156.6856.6856.680.000.00
DJCIETRACS Linke20190923ETN43.0522.127.6810.7114.4411.41
DJDInvesco Dow20190923ETF12.2428.3325.4927.682.850.65
DJPiPath Bloomb20190923ETN5.294.263.823.800.440.46
DJPYExchange-Tra20190923ETN253.9250.31-152.0950.31202.400.00
DKDelek US Hol20190923A9.475.761.561.484.204.28
DKLDELEK LOGIST20190923A75.9139.3528.6428.8910.7110.46
DKSDick's Sport20190923A7.553.710.891.552.822.16
DLADelta Appare20190923A158.39170.08119.37118.4850.7151.60
DLBDolby Labora20190923A9.315.704.563.781.151.92
DLBRVelocityShar20190923ETN363.09420.86420.86420.860.000.00
DLHCDLH Holdings20190923A447.27266.53137.54151.74128.99114.79
DLNWisdomTree U20190923ETF2.232.211.311.310.910.90
DLNGDYNAGAS LNG20190923A155.1182.3755.1857.0327.2025.34
DLPHDelphi Techn20190923A15.0313.944.396.599.557.34
DLPNDolphin Ente20190923A594.29513.06421.19421.1991.8691.86
DLRDigital Real20190923A5.792.561.501.661.060.90
DLSWisdomTree I20190923ETF8.514.806.536.69-1.73-1.89
DLTHDuluth Holdi20190923A27.1618.35-1.98-1.0820.3319.43
DLTRDollar Tree20190923A4.673.862.532.491.331.37
DLXDeluxe Corpo20190923A14.006.281.532.964.753.32
DMACDiaMedica Th20190923A253.77110.9279.4180.0031.5130.92
DMLPDorchester M20190923A140.0755.6945.5644.5410.1311.15
DMPIDelMar Pharm20190923A197.18254.27201.92221.0552.3533.22
DMRCDigimarc Cor20190923A67.1427.6212.5614.6115.0613.01
DMREDeltaShares20190923ETF42.8938.6438.6438.640.000.00
DMRIDeltaShares20190923ETF155.58118.02118.02118.020.000.00
DMRLDeltaShares20190923ETF41.5927.0427.2628.93-0.21-1.89
DMRMDeltaShares20190923ETF111.8524.169.6924.1614.470.00
DMRSDeltaShares20190923ETF56.159.9312.9316.27-3.00-6.34
DMTKDermTech, In20190923A292.06278.32244.12172.6234.20105.70
DNJRGolden Bull20190923A533.62375.06251.65337.13123.4137.93
DNKNDunkin' Bran20190923A10.314.591.231.493.363.10
DNLWisdomTree G20190923ETF15.5716.536.2811.0410.255.49
DNLIDenali Thera20190923A32.9424.804.598.5220.2116.28
DNNDenison Mine20190923A85.02107.3886.7495.6120.6511.77
DNOWNOW INC.20190923A12.9711.314.113.057.208.26
DNRDenbury Reso20190923A76.7662.7034.7235.7027.9827.00
DODiamond Offs20190923A13.8716.593.364.1513.2412.45
DOCPHYSICIANS R20190923A5.875.850.303.545.552.32
DOCUDocuSign, In20190923A6.964.312.562.591.741.71
DOGProShares Sh20190923ETF1.911.670.980.930.690.75
DOGSArrow Dogs o20190923ETF169.6536.9536.9536.950.000.00
DOGZDogness (Int20190923A148.4870.0737.6837.0932.3832.97
DOLWisdomTree I20190923ETF12.659.217.357.071.862.14
DOMODomo, Inc. C20190923A22.7429.8714.0615.0915.8114.78
DONWisdomTree U20190923ETF3.344.011.203.882.810.13
DOOWisdomTree i20190923ETF15.1214.1410.7814.153.35-0.02
DOOOBRP Inc. Com20190923A29.8416.862.357.7114.519.15
DOORMASONITE INT20190923A23.559.425.866.223.563.20
DORMDorman Produ20190923A24.3010.454.195.266.255.18
DOVDover Corpor20190923A6.134.862.843.002.021.86
DOWDow Inc.20190923A5.314.853.243.361.611.49
DOXAmdocs Limit20190923A5.337.241.171.176.076.07
DPHCDiamondPeak20190923A121.7080.9780.9780.970.000.00
DPSTDirexion Dai20190923ETF25.7935.5824.2225.0411.3610.54
DPWDPW Holdings20190923A119.93101.2458.6959.8742.5541.37
DPZDomino's Piz20190923A7.813.151.441.531.711.62
DRADDigirad Corp20190923A137.4764.4036.1239.3428.2925.06
DREDuke Realty20190923A3.386.22-0.692.456.943.77
DRHDiamondRock20190923A10.177.923.604.394.313.51
DRIDarden Resta20190923A5.492.910.020.442.892.46
DRIODarioHealth20190923A362.17300.60299.85299.850.750.75
DRIPDirexion Dai20190923ETF23.5415.2511.0110.444.244.81
DRIVGlobal X Aut20190923ETF34.6428.2928.3228.32-0.03-0.03
DRNDirexion Dai20190923ETF49.8540.9727.6136.1113.364.86
DRNADicerna Phar20190923A19.6218.523.954.3114.5714.21
DRQDril-Quip, I20190923A21.337.893.673.664.224.23
DRRXDurect Corp20190923A53.8850.0223.8931.2126.1318.92
DRSKAptus Define20190923ETF15.108.479.134.58-0.653.90
DRVDirexion Dai20190923ETF29.1516.9912.6112.284.384.71
DRWWisdomTree G20190923ETF24.9617.9717.2018.010.77-0.04
DSDrive Shack20190923A35.5131.1618.6420.9812.5210.18
DSEDuff & Phelp20190923A36.1347.2336.9437.2510.299.98
DSGXDescartes Sy20190923A12.927.301.821.835.485.47
DSIiShares MSCI20190923ETF3.314.043.663.740.380.30
DSKEDaseke, Inc.20190923A57.7155.0023.0038.1432.0016.85
DSLVVelocityShar20190923ETF15.1010.783.914.566.876.22
DSPGDSP Group In20190923A33.2717.665.526.1612.1411.50
DSSDocument Sec20190923A200.67114.8297.78109.3517.045.47
DSSIDiamond S Sh20190923A44.1630.2216.0818.1814.1412.05
DSTLDistillate U20190923ETF15.787.407.497.48-0.08-0.08
DSWLDeswell Indu20190923A435.711072.0514.2514.251057.811057.81
DSXDiana Shippi20190923A43.8431.9623.9124.708.057.27
DTDynatrace, I20190923A31.1113.4212.9112.210.511.21
DTDWisdomTree U20190923ETF6.515.495.645.27-0.160.22
DTEDTE Energy C20190923A4.372.160.681.021.471.14
DTEADAVIDsTEA In20190923A83.2498.7274.4672.9424.2625.78
DTECALPS Disrupt20190923ETF46.7319.0315.7317.513.311.52
DTHWisdomTree I20190923ETF12.577.487.787.76-0.30-0.28
DTILPrecision Bi20190923A103.5247.8932.0633.9215.8313.97
DTNWisdomTree U20190923ETF4.453.453.183.300.270.15
DTODB Crude Oil20190923ETN294.50202.15202.17194.02-0.018.14
DTSSDatasea Inc.20190923A522.44498.49210.58212.56287.91285.93
DTULiPath US Tre20190923ETF57.9655.1355.1355.130.000.00
DTUSiPath US Tre20190923ETF163.92181.75-52.06181.75233.810.00
DTYLiPath US Tre20190923ETF14.9660.4360.4360.430.000.00
DUGProShares Ul20190923ETF9.186.341.853.604.492.74
DUKDuke Energy20190923A2.521.432.521.80-1.09-0.37
DURAVanEck Vecto20190923ETF14.886.636.636.630.000.00
DUSADavis Select20190923ETF41.6620.2219.1519.851.070.37
DUSLDirexion Dai20190923ETF36.4913.7914.9213.65-1.130.14
DUSTDirexion Dai20190923ETF15.0814.185.106.259.097.93
DVADaVita Inc.20190923A3.673.010.451.332.561.68
DVAXDynavax Tech20190923A24.1521.055.636.2515.4114.79
DVDDover Motors20190923A102.7347.3038.5438.548.758.75
DVLUFirst Trust20190923ETF29.0217.1116.1316.130.980.98
DVNDevon Energy20190923A4.513.620.210.943.422.68
DVOLFirst Trust20190923ETF18.6414.6714.6314.620.040.05
DVPDeep Value E20190923ETF9.644.953.703.791.251.16
DVYiShares Sele20190923ETF2.022.034.714.94-2.68-2.91
DVYAiShares Asia20190923ETF61.2112.0412.0412.040.000.00
DVYEiShares Emer20190923ETF14.4511.917.457.204.454.70
DWASInvesco DWA20190923ETF5.975.813.743.922.071.89
DWATArrow Invest20190923ETF81.4641.4841.4841.480.000.00
DWCRArrow DWA Co20190923ETF69.54
DWFISPDR Dorsey20190923ETF13.1714.9815.5815.58-0.60-0.60
DWLDDavis Select20190923ETF16.3418.6717.1417.071.521.60
DWMWisdomTree I20190923ETF11.723.813.533.400.280.41
DWMCAdvisorShare20190923ETF184.12162.39188.59188.59-26.20-26.20
DWMFWisdomTree I20190923ETF15.1921.6721.5521.550.110.11
DWPPFirst Trust20190923ETF30.2016.0714.9215.691.150.38
DWSHAdvisorShare20190923ETF85.29120.58118.40118.222.182.36
DWSNDawson Geoph20190923A187.1297.4554.3154.5743.1442.89
DWXSPDR S&P Int20190923ETF5.873.472.402.331.081.14
DXDynex Capita20190923A12.7712.154.004.708.147.45
DXCDXC Technolo20190923A5.735.894.574.121.321.78
DXCMDexCom, Inc.20190923A13.916.722.753.143.993.58
DXDProShares Ul20190923ETF3.913.551.261.352.292.20
DXGEWisdomTree G20190923ETF47.4640.4630.8140.229.650.24
DXJWisdomTree J20190923ETF2.072.081.071.191.000.89
DXJSWisdomTree J20190923ETF45.7924.9822.4425.792.54-0.81
DXLGDestination20190923A83.5864.4240.3142.4424.1021.97
DXPEDXP Enterpri20190923A57.9123.1013.7515.579.357.53
DXYNDixie Group20190923A291.70193.50118.88118.8874.6274.62
DYDycom Indust20190923A20.368.272.843.385.434.89
DYAIDyadic Inter20190923A109.6371.3327.5238.0443.8133.29
DYLSWisdomTree D20190923ETF18.8622.3720.2622.822.12-0.45
DYNFBlackRock U.20190923ETF16.5612.549.769.982.802.59
DYNTDynatronics20190923A964.17378.07358.17358.1719.9019.90
DZKDirexion Dai20190923ETF36.6227.1526.3326.910.820.23
DZSIDASAN Zhone20190923A54.5827.33-5.67-1.3832.9928.71
DZZDB Gold Doub20190923ETN153.4663.501.4764.2262.03-0.71
EAElectronic A20190923A3.866.512.202.824.313.70
EAFGrafTech Int20190923A10.8321.5719.7821.961.79-0.39
EAGGiShares ESG20190923ETF7.534.294.274.420.02-0.13
EARNELLINGTON RE20190923A26.6591.7184.9585.536.776.18
EARSAuris Medica20190923A109.0669.7871.4374.01-1.65-4.23
EASGXtrackers MS20190923ETF26.6424.4924.4924.490.000.00
EASIAmplify EASI20190923ETF21.9319.1019.1019.100.000.00
EASTEASTSIDE DIS20190923A127.2672.9169.8755.623.0317.28
EATBrinker Inte20190923A10.0010.751.400.769.359.99
EBEventbrite,20190923A21.5714.764.117.5310.667.24
EBAYeBay Inc20190923A2.683.141.271.931.871.22
EBFEnnis, Inc.20190923A22.6422.694.224.5718.4718.13
EBIXEbix Inc20190923A23.7310.95-2.45-4.2513.4015.21
EBIZGlobal X E-c20190923ETF33.2843.6457.4152.15-13.78-8.51
EBMTEagle Bancor20190923A371.65201.51155.82154.5445.6846.97
EBNDSPDR Bloombe20190923ETF10.064.083.674.000.400.08
EBSEmergent Bio20190923A22.5511.641.090.4410.5511.20
EBSBMeridian Ban20190923A23.5015.8710.1810.785.695.09
EBTCEnterprise B20190923A261.1966.2613.5813.5852.6852.68
ECHiShares MSCI20190923ETF12.955.651.703.953.961.70
ECHOEcho Global20190923A21.7311.131.682.539.458.60
ECLEcolab, Inc.20190923A4.452.350.404.901.711.50
ECLNFirst Trust20190923ETF22.881.741.741.740.000.00
ECNSiShares MSCI20190923ETF81.8150.759.439.4341.3241.32
ECOLUS Ecology,20190923A43.5516.4110.8510.855.565.56
ECOMCHANNELADVIS20190923A39.0020.694.915.6915.7815.00
ECONColumbia Eme20190923ETF14.557.896.576.561.331.33
ECORelectroCore,20190923A113.8090.1254.3352.4335.7937.70
ECOWPacer Emergi20190923ETF81.33
ECPGEncore Capit20190923A19.009.040.014.969.034.08
ECTECA Marcellu20190923A150.57109.3391.2993.0518.0516.28
EDConsolidated20190923A2.692.25-0.311.392.560.86
EDCDirexion Dai20190923ETF6.644.042.502.491.541.55
EDENiShares MSCI20190923ETF32.3067.2274.4567.22-7.240.00
EDITEditas Medic20190923A23.6633.5010.118.4123.3925.10
EDIVSPDR S&P Eme20190923ETF43.8127.5927.1826.730.410.86
EDNTEdison Natio20190923A684.33532.25552.29543.25-20.04-10.99
EDOGALPS Emergin20190923ETF25.9916.1615.4715.470.690.69
EDOWFirst Trust20190923ETF17.0214.89-6.74-1.2821.6216.17
EDRYEuroDry Ltd.20190923A532.29103.22103.22103.220.000.00
EDSAEdesa Biotec20190923A109.4367.2184.3184.31-17.10-17.10
EDUCEducational20190923A201.5896.1395.0994.681.041.44
EDVVanguard Wor20190923ETF9.126.382.562.573.813.81
EDZDirexion Dai20190923ETF4.844.010.830.593.193.42
EEEl Paso Elec20190923A3.282.931.511.421.411.51
EEFTEuronet Worl20190923A12.525.491.982.463.513.03
EEHELEMENTS Lin20190923ETN552.53167.65167.65167.650.000.00
EELVInvesco S&P20190923ETF32.0720.0519.8519.910.200.15
EEMiShares MSCI20190923ETF2.402.691.011.021.671.66
EEMAiShares MSCI20190923ETF25.6831.9531.7030.110.251.84
EEMDAAM S&P Emer20190923ETF126.4274.0981.0274.09-6.930.00
EEMOInvesco S&P20190923ETF88.1345.7015.2515.2530.4430.44
EEMSiShares MSCI20190923ETF39.4017.3915.5217.541.86-0.16
EEMViShares Edge20190923ETF4.292.452.102.090.350.37
EEMXSPDR MSCI Em20190923ETF32.0122.7221.4522.721.260.00
EESWisdomTree U20190923ETF7.714.182.852.381.331.80
EETProShares Ul20190923ETF64.6928.5328.4728.530.060.00
EEVProShares Tr20190923ETF4.592.551.250.931.311.70
EEXEmerald Hold20190923A25.2215.029.699.525.335.51
EFAiShares MSCI20190923ETF1.531.580.710.920.860.65
EFADProShares MS20190923ETF13.195.743.403.012.342.73
EFASGlobal X MSC20190923ETF57.4865.7765.7771.380.00-5.61
EFAViShares Edge20190923ETF1.561.320.540.570.790.75
EFAXSPDR MSCI EA20190923ETF29.6411.5011.7511.99-0.25-0.49
EFCEllington Fi20190923A8.1511.424.784.946.646.48
EFGiShares MSCI20190923ETF8.9911.2510.4310.450.820.81
EFNLiShares MSCI20190923ETF59.0368.2568.2568.250.000.00
EFOProShares Ul20190923ETF107.8485.9748.7856.6837.1929.29
EFOIEnergy Focus20190923A56.48167.50107.03106.3060.4861.21
EFSCEnterprise F20190923A16.248.132.142.655.995.48
EFUProShares Tr20190923ETF40.1231.5330.9731.530.560.00
EFViShares MSCI20190923ETF2.763.082.312.320.770.76
EFXEquifax, Inc20190923A6.552.980.890.802.092.17
EFZProShares Tr20190923ETF6.414.872.723.242.151.63
EGANeGain Corpor20190923A29.6021.7616.1112.845.648.92
EGBNEagle Bancor20190923A16.886.904.035.202.871.70
EGHT8x8, Inc. Co20190923A12.087.104.004.263.112.84
EGLEEagle Bulk S20190923A40.9422.8913.8313.849.069.05
EGOEldorado Gol20190923A11.549.742.553.067.196.68
EGOVNIC Inc20190923A10.6023.512.312.6121.2020.90
EGPEastGroup Pr20190923A13.894.660.991.333.673.33
EGPTVanEck Vecto20190923ETF109.45103.8380.6894.3023.159.53
EGRXEagle Pharma20190923A41.1729.016.546.9422.4722.07
EGYVaalco Energ20190923A61.6348.9535.8240.0713.138.88
EHCEncompass He20190923A9.725.986.938.41-0.96-2.44
EHTHeHealth, Inc20190923A31.0113.846.487.827.356.01
EIDOiShares MSCI20190923ETF4.204.140.501.173.642.98
EIDXEidos Therap20190923A113.0862.4424.0427.8638.4034.58
EIGEmployers Ho20190923A22.846.891.351.635.545.26
EIGIEndurance In20190923A30.2325.506.008.8219.5016.68
EIGREiger BioPha20190923A41.1849.68-1.09-0.7350.7750.41
EIRLiShares MSCI20190923ETF38.46220.21218.56219.251.650.96
EISiShares MSCI20190923ETF26.7012.3811.0512.371.330.01
EIXEdison Inter20190923A4.582.71-1.13-1.193.843.90
EJULInnovator MS20190923ETF33.945.365.365.360.000.00
EKARIdeanomics N20190923ETF66.5244.2496.8244.24-52.580.00
EKSOEkso Bionics20190923A48.6052.6158.5658.50-5.95-5.89
ELThe Estee La20190923A4.653.06-1.61-2.564.675.61
ELANElanco Anima20190923A7.7210.125.357.014.773.12
ELDWisdomTree E20190923ETF32.7222.8823.3523.40-0.48-0.52
ELFe.l.f. Beaut20190923A18.5615.91-0.85-0.6416.7616.54
ELGXEndologix In20190923A61.2038.2012.8623.3625.4214.84
ELLOEllomay Capi20190923A937.2248.8948.8948.890.000.00
ELMDElectromed,20190923A105.9364.7459.6358.295.116.45
ELOXEloxx Pharma20190923A119.2975.2228.7235.9446.5039.28
ELSEquity Lifes20190923A8.898.44-1.430.759.877.68
ELSEElectro-Sens20190923A375.03256.86254.11254.112.752.75
ELTKEltek Ltd20190923A179.19373.29297.93320.1975.3653.10
ELVTElevate Cred20190923A46.8843.4842.3839.511.103.97
ELYCallaway Gol20190923A7.966.892.382.954.513.94
EMAGVanEck Vecto20190923ETF183.68171.52171.52171.520.000.00
EMANeMagin Corpo20190923A403.53822.78579.54579.55243.24243.23
EMBiShares J.P.20190923ETF0.940.950.470.490.490.46
EMBHiShares Inte20190923ETF35.3011.2311.2311.230.000.00
EMCBWisdomTree E20190923ETF96.7271.2871.2871.280.000.00
EMCFEmclaire Fin20190923A590.23338.96314.62314.6224.3424.34
EMCGWisdomTree E20190923ETF37.2633.6433.5433.640.090.00
EMDVProShares MS20190923ETF25.6017.9220.5717.92-2.650.00
EMEEMCOR Group,20190923A13.316.212.643.353.572.87
EMFMGlobal X MSC20190923ETF56.3819.4118.5518.550.860.86
EMGFiShares Edge20190923ETF21.9616.4916.3316.490.160.00
EMHYiShares J.P.20190923ETF5.932.322.452.56-0.13-0.24
EMIFiShares Emer20190923ETF70.7338.3638.3638.360.000.00
EMIHXtrackers Em20190923ETF111.1898.8298.8298.820.000.00
EMKREmcore Corp20190923A89.6595.94-1.861.5797.8094.37
EMLEastern Comp20190923A402.78141.4093.67121.7047.7319.71
EMLCVanEck Vecto20190923ETF3.113.13-0.222.763.350.37
EMLPFirst Trust20190923ETF4.304.022.762.831.271.19
EMMFWisdomTree E20190923ETF33.2515.474.494.4910.9810.98
EMMSEmmis Commun20190923A246.42136.82121.44133.6515.383.17
EMNEastman Chem20190923A5.935.962.032.543.933.44
EMPEntergy Miss20190923A29.7115.429.8811.715.543.72
EMQQEMQQ The Eme20190923ETF12.796.264.754.931.511.34
EMREmerson Elec20190923A3.075.170.240.714.924.45
EMSGXtrackers MS20190923ETF32.16
EMSHProShares Sh20190923ETF56.9859.5559.5559.550.000.00
EMTLSPDR DoubleL20190923ETF18.6716.0316.1416.03-0.110.00
EMTYProShares De20190923ETF13.4335.526.7329.3628.796.16
EMXEMX Royalty20190923A84.89120.33120.33120.330.000.00
EMXCiShares MSCI20190923ETF49.8618.1618.2218.16-0.060.00
ENBEnbridge, In20190923A2.922.541.111.111.431.43
ENBLENABLE MIDST20190923A12.8311.922.961.868.9610.06
ENDPEndo Interna20190923A31.3428.827.395.4221.4323.40
ENFRAlerian Ener20190923ETF27.6414.0514.8314.99-0.78-0.94
ENGENGlobal Cor20190923A358.15490.12478.59478.5911.5311.53
ENLCENLINK MIDST20190923A12.2910.845.205.705.645.14
ENOBEnochian Bio20190923A230.89160.43136.73142.0423.7018.40
ENORiShares MSCI20190923ETF17.0219.3319.3219.330.000.00
ENPHEnphase Ener20190923A12.799.562.424.837.154.74
ENREnergizer Ho20190923A11.316.813.254.143.562.67
ENSEnerSys, Inc20190923A14.7315.115.017.2610.107.85
ENSGThe Ensign G20190923A20.557.843.362.994.484.86
ENSVEnservco Cor20190923A290.92232.31221.79221.3210.5110.99
ENTGlobal Eagle20190923A236.18223.71179.45178.1644.2645.55
ENTAEnanta Pharm20190923A38.2715.066.796.898.278.17
ENTGEntegris Inc20190923A7.984.351.682.702.681.65
ENTRERShares Ent20190923ETF27.7513.15-10.9313.1524.080.00
ENTXEntera Bio L20190923A1025.34295.1822.9322.93272.25272.25
ENVENVESTNET, I20190923A19.705.422.502.472.922.94
ENVAEnova Intern20190923A22.109.720.504.679.225.05
ENZEnzo Biochem20190923A83.5748.4622.5824.7525.8823.71
ENZLiShares Trus20190923ETF32.3324.2812.6513.6711.6310.61
EOGEOG Resource20190923A4.853.151.111.612.031.54
EOLSEvolus, Inc.20190923A71.1461.6240.4046.7421.2214.88
EPAMEPAM SYSTEMS20190923A19.327.522.463.385.064.14
EPAYBottomline T20190923A22.639.352.483.386.885.97
EPCEdgewell Per20190923A13.424.940.591.174.343.76
EPDEnterprise P20190923A3.452.751.431.561.321.19
EPHEiShares MSCI20190923ETF5.083.240.961.192.282.09
EPIWisdomTree I20190923ETF4.134.663.663.871.060.84
EPIXESSA Pharma20190923A582.61224.29224.29224.290.000.00
EPMEvolution Pe20190923A38.3426.6825.8628.160.82-1.48
EPOLiShares MSCI20190923ETF5.855.321.882.513.442.81
EPPiShares MSCI20190923ETF2.261.710.560.761.150.95
EPREPR Properti20190923A6.5811.100.650.9710.4510.13
EPRFInnovator S&20190923ETF25.3315.788.538.537.257.25
EPRTEssential Pr20190923A10.7419.007.3015.6211.693.39
EPSWisdomTree U20190923ETF8.725.387.235.51-1.84-0.13
EPSNEpsilon Ener20190923A620.23443.53321.62321.62121.90121.90
EPUiShares MSCI20190923ETF17.0210.524.094.666.435.86
EPVProShares Ul20190923ETF62.2737.3835.1935.122.192.26
EPZMEpizyme, Inc20190923A20.9616.870.590.1116.2916.76
EQEquillium, I20190923A619.88174.58146.93170.7127.663.88
EQALInvesco Russ20190923ETF6.518.484.485.253.993.23
EQBKEquity Bancs20190923A34.5317.0611.7613.445.313.63
EQCEquity Commo20190923A5.9620.023.155.2616.8714.76
EQHEquitable Ho20190923A4.934.973.032.601.952.38
EQLALPS Equal S20190923ETF7.684.243.883.920.360.32
EQMEQM Midstrea20190923A13.8317.065.466.0211.6011.04
EQREquity Resid20190923A3.5812.34-3.10-2.6115.4414.95
EQRRProShares Eq20190923ETF8.9683.14-48.960.70132.1082.44
EQSEquus Total20190923A353.55361.35361.35361.350.000.00
EQTEQT CORP20190923A9.3510.081.221.698.868.39
EQWLInvesco S&P20190923ETF11.677.406.766.990.640.41
EQXEquinox Gold20190923A66.4560.1022.1331.4937.9728.60
ERAERA GROUP IN20190923A59.1626.547.4111.6119.1214.92
ERFEnerplus Cor20190923A12.6511.553.433.718.107.82
ERIEldorado Res20190923A12.7625.3412.6417.0212.708.32
ERIEErie Indemni20190923A31.7519.8713.7714.726.105.16
ERIIEnergy Recov20190923A22.6014.6810.529.144.175.54
ERMEquityCompas20190923ETF45.870.00-2.440.002.440.00
EROSEROS INTERNA20190923A32.2327.7913.9215.2013.8812.59
ERSXERShares Non20190923ETF76.59
ERUSiShares MSCI20190923ETF3.543.500.991.462.512.04
ERXDirexion Dai20190923ETF5.935.702.620.763.084.94
ERYDirexion Dai20190923ETF6.248.697.516.461.192.25
ESEversource E20190923A3.132.280.901.221.381.07
ESBKElmira Savin20190923A152.9094.6170.5370.5824.0824.03
ESCAEscalade Inc20190923A152.12179.9086.6987.7293.2192.18
ESEESCO Technol20190923A26.9210.976.917.024.063.95
ESEAEuroseas Ltd20190923A343.41209.33190.82190.8218.5218.52
ESGFlexShares T20190923ETF6.8730.3930.3930.390.000.00
ESGDiShares Trus20190923ETF6.153.213.113.110.100.10
ESGEiShares, Inc20190923ETF17.966.526.026.310.500.21
ESGGFlexShares S20190923ETF36.3136.2929.1929.197.107.10
ESGNColumbia Sus20190923ETF100.8481.2781.2781.270.000.00
ESGREnstar Group20190923A44.4118.3312.8514.345.493.99
ESGSColumbia Sus20190923ETF44.74
ESGUiShares Trus20190923ETF6.026.957.216.63-0.260.32
ESGVVanguard ESG20190923ETF8.3710.537.4010.733.13-0.20
ESIElement Solu20190923A10.508.161.300.506.857.65
ESLTElbit System20190923A26.7718.3211.6813.866.644.45
ESMLiShares ESG20190923ETF21.1813.4113.6813.61-0.26-0.20
ESNTEssent Group20190923A7.147.171.612.245.564.94
ESPEspey Mfg. &20190923A259.35206.33204.45204.451.881.88
ESPOVanEck Vecto20190923ETF17.308.978.978.970.000.00
ESPREsperion The20190923A33.2718.672.612.6316.0616.05
ESQEsquire Fina20190923A173.91123.5976.49115.7147.107.89
ESRTEMPIRE STATE20190923A7.515.802.582.683.223.12
ESSEssex Proper20190923A10.174.351.412.012.942.34
ESSAESSA Bancorp20190923A71.6859.0033.7634.7525.2324.25
ESTAEstablishmen20190923A127.6743.1623.8627.4519.3015.71
ESTCElastic N.V.20190923A18.769.535.726.673.812.85
ESTEEarthstone E20190923A56.2748.7038.3336.4810.3812.22
ESXBCommunity Ba20190923A94.4263.5335.3546.3028.1817.23
ETEnergy Trans20190923A7.365.623.073.102.552.52
ETFCE*Trade Fina20190923A3.563.791.001.302.782.49
ETHEthan Allen20190923A13.878.463.564.184.904.28
ETHOETF Managers20190923ETF29.5032.4124.2824.268.138.15
ETMEntercom Com20190923A28.9821.1115.6115.765.515.35
ETNEaton Corpor20190923A3.844.121.020.843.113.28
ETONEton Pharmac20190923A118.9294.1373.3374.7420.8019.39
ETREntergy Corp20190923A4.012.720.500.742.221.98
ETRNEquitrans Mi20190923A8.455.872.673.723.202.15
ETSYEtsy, Inc.20190923A5.775.290.642.454.662.84
ETTXEntasis Ther20190923A571.76399.71319.57321.9080.1477.81
EUDGWisdomTree E20190923ETF76.0977.2977.2977.290.000.00
EUDVProShares MS20190923ETF29.3297.7997.79100.030.00-2.23
EUFNiShares MSCI20190923ETF5.725.131.221.323.903.81
EUMProShares Tr20190923ETF5.345.101.962.443.142.66
EUMFWisdomTree E20190923ETF107.9650.9450.9450.940.000.00
EUMViShares Edge20190923ETF46.975.945.945.940.000.00
EURLDirexion Dai20190923ETF12.9912.9112.8113.050.10-0.14
EURNEURONAV NV20190923A11.698.432.533.235.905.20
EURZXtrackers Eu20190923ETF138.33116.28116.28116.280.000.00
EUSAiShares MSCI20190923ETF4.724.524.434.690.09-0.16
EUSCWisdomTree E20190923ETF29.7735.8418.8218.8217.0117.01
EVEaton Vance20190923A7.134.131.502.172.631.96
EVAEnviva Partn20190923A42.4021.3112.5013.728.817.59
EVBGEverbridge,20190923A19.115.892.143.553.752.34
EVBNEvans Bancor20190923A52.2312.525.946.106.576.41
EVCEntravision20190923A33.7732.9711.7315.3821.2517.59
EVEREverQuote, I20190923A63.2532.8026.5326.406.276.40
EVFMEvofem Biosc20190923A121.2478.4058.2363.5320.1714.87
EVGNEVOGENE LTD.20190923A545.96155.37155.37155.370.000.00
EVHEvolent Heal20190923A14.7814.650.943.8013.7110.85
EVIEVI Industri20190923A187.37121.51116.86116.554.644.95
EVKEver-Glory I20190923A3076.922862.022862.022862.020.000.00
EVLOEvelo Biosci20190923A136.5859.3235.3833.9823.9425.34
EVOKEvoke Pharma20190923A127.92106.9366.9464.2539.9842.67
EVOLEvolving Sys20190923A690.17478.40427.47429.0550.9349.35
EVOPEVO Payments20190923A29.5727.8122.9622.054.855.75
EVREvercore Inc20190923A16.117.711.772.925.944.79
EVRGEvergy, Inc.20190923A4.303.461.562.031.901.43
EVRIEveri Holdin20190923A22.5811.686.646.125.055.56
EVSIEnvision Sol20190923A214.59109.37118.41118.41-9.04-9.04
EVTCEVERTEC, INC20190923A15.6810.955.356.435.614.52
EWEdwards Life20190923A6.933.79-2.180.115.973.68
EWAiShares MSCI20190923ETF4.514.012.072.491.941.52
EWBCEast-West Ba20190923A11.9617.033.514.0013.5113.03
EWCiShares MSCI20190923ETF3.452.941.581.661.361.28
EWCOInvesco Exch20190923ETF21.5344.9644.9644.960.000.00
EWDiShares MSCI20190923ETF3.583.610.961.372.652.24
EWGiShares MSCI20190923ETF3.713.221.762.001.471.22
EWGSiShares MSCI20190923ETF22.2818.6711.7411.746.936.93
EWHiShares MSCI20190923ETF4.352.632.242.140.390.49
EWIiShares MSCI20190923ETF3.652.710.601.052.101.65
EWJiShares MSCI20190923ETF1.761.550.710.910.830.63
EWJEiShares MSCI20190923ETF12.81
EWJViShares MSCI20190923ETF15.8947.1147.1147.110.000.00
EWKiShares MSCI20190923ETF19.628.378.114.560.263.81
EWLiShares MSCI20190923ETF2.682.630.961.081.671.54
EWMiShares MSCI20190923ETF4.303.752.991.230.822.59
EWMCInvesco S&P20190923ETF9.883.973.663.640.310.32
EWNiShares MSCI20190923ETF3.303.730.931.162.802.57
EWOiShares MSCI20190923ETF20.5212.2510.459.241.803.01
EWPiShares MSCI20190923ETF3.783.810.511.023.302.79
EWQiShares MSCI20190923ETF3.333.210.440.452.762.76
EWREInvesco S&P20190923ETF14.00197.25196.60196.640.650.61
EWSiShares MSCI20190923ETF4.313.281.822.021.451.25
EWSCInvesco S&P20190923ETF22.2614.0114.4214.39-0.40-0.38
EWTiShares MSCI20190923ETF2.752.250.630.791.611.45
EWUiShares MSCI20190923ETF3.182.481.211.321.271.17
EWUSiShares MSCI20190923ETF59.5826.7714.7126.7712.070.00
EWVProShares Tr20190923ETF22.0410.817.066.623.754.19
EWWiShares MSCI20190923ETF2.402.69-0.090.882.781.81
EWXSPDR S&P Eme20190923ETF17.316.064.815.381.250.68
EWYiShares MSCI20190923ETF1.772.040.090.571.951.48
EWZiShares MSCI20190923ETF2.395.113.683.831.431.29
EWZSiShares MSCI20190923ETF41.0511.226.806.584.424.64
EXASExact Scienc20190923A12.128.342.644.245.704.09
EXCExelon Corpo20190923A2.253.710.601.593.112.13
EXELExelixis Inc20190923A6.795.171.341.673.833.50
EXFOEXFO INC.20190923A222.91183.61151.44157.2932.1726.32
EXIiShares Glob20190923ETF16.4019.1717.6317.581.541.59
EXKEndeavour Si20190923A37.2029.8414.9214.3814.9115.45
EXLSExlService H20190923A36.7811.044.656.566.364.52
EXPEagle Materi20190923A12.854.941.571.423.373.52
EXPDExpeditors I20190923A5.633.510.110.673.402.83
EXPEExpedia Grou20190923A3.992.440.760.861.681.58
EXPIeXp World Ho20190923A55.0942.5720.1221.3822.4521.19
EXPOExponent Inc20190923A15.248.084.902.093.185.99
EXPRExpress, Inc20190923A38.4430.7516.5218.3514.2512.39
EXRExtra Space20190923A5.142.872.061.870.810.99
EXTNExterran Cor20190923A40.1441.8615.168.9626.7032.90
EXTRExtreme Netw20190923A14.1311.423.614.067.807.36
EYENational Vis20190923A11.887.313.524.263.793.05
EYEGEyegate Phar20190923A403.38152.1594.56109.2757.5942.87
EYENEyenovia, In20190923A165.6569.4156.3059.3313.1010.08
EYESSecond Sight20190923A68.4091.1362.1874.9828.9516.15
EYLDCambria Emer20190923ETF81.77183.76295.00295.00-111.24-111.24
EYPTEyePoint Pha20190923A72.7891.6149.0949.2242.5242.39
EZAiShares MSCI20190923ETF6.664.202.182.362.021.85
EZJProShares Ul20190923ETF57.3323.1923.0223.110.170.09
EZMWisdomTree U20190923ETF6.398.613.125.695.502.92
EZPWEzcorp Inc20190923A25.2819.249.0710.1710.179.07
EZUiShare MSCI20190923ETF2.582.201.070.931.121.27
FFord Motor C20190923A10.909.402.843.176.566.22
FAARFirst Trust20190923ETF40.3926.5626.8226.71-0.25-0.14
FABFirst Trust20190923ETF13.2525.534.217.6821.3117.84
FADFirst Trust20190923ETF21.3113.2312.4512.280.790.96
FAFFirst Americ20190923A5.665.16-1.22-0.236.395.39
FALNiShares Fall20190923ETF14.656.804.625.142.171.66
FAMIFarmmi, Inc.20190923A805.73593.31528.83534.1564.4859.16
FANFirst Trust20190923ETF13.7320.2719.3520.230.920.04
FANGDiamondback20190923A6.673.752.252.791.500.96
FARMFarmer Bros20190923A38.2238.88-1.316.0140.1932.88
FAROFaro Technol20190923A60.2224.2615.4016.118.868.15
FASDirexion Dai20190923ETF8.717.063.033.554.033.51
FASTFastenal Co20190923A3.455.18-0.990.216.164.97
FATFAT Brands I20190923A561.01291.97305.78293.86-13.81-1.89
FATEFate Therape20190923A26.4327.1812.7516.8314.4310.35
FAUSFirst Trust20190923ETF51.27
FAZDirexion Dai20190923ETF6.904.851.362.703.492.15
FBFacebook, In20190923A1.301.410.150.501.250.90
FBCFlagstar Ban20190923A16.926.802.803.564.003.24
FBHSFORTUNE BRAN20190923A6.022.791.611.851.190.95
FBIOFortress Bio20190923A148.9397.3578.1970.9019.1626.45
FBIZFirst Busine20190923A70.8933.0924.6325.088.468.01
FBKFB Financial20190923A38.8618.7513.1113.515.645.25
FBMFoundation B20190923A21.9612.633.454.249.188.39
FBMSFirst Bancsh20190923A38.858.7511.9111.16-3.16-2.41
FBNCFirst Bancor20190923A26.5410.915.656.415.264.50
FBNDFidelity Tot20190923ETF6.376.553.944.212.612.34
FBPFirst BanCor20190923A10.488.631.032.597.606.04
FBSSFauquier Ban20190923A321.45166.87163.06165.283.811.59
FBTFirst Trust20190923ETF8.245.783.123.352.662.43
FBZFirst Trust20190923ETF49.3091.8597.9694.96-6.11-3.11
FCFranklin Cov20190923A74.9429.9619.4119.9110.5610.05
FCAFirst Trust20190923ETF98.2414.6314.6314.630.000.00
FCALFirst Trust20190923ETF46.2723.0424.8523.04-1.810.00
FCANFirst Trust20190923ETF11.917.657.657.650.000.00
FCAPFirst Capita20190923A281.41130.2575.2175.5055.0454.75
FCAUFIAT CHRYSLE20190923A7.486.511.762.584.753.92
FCBCFirst Commun20190923A38.8540.4511.3812.7629.0727.69
FCBPFirst Choice20190923A163.4869.0748.0858.1120.9910.96
FCCOFirst Commun20190923A115.3389.4151.7751.4737.6537.94
FCCY1st Constitu20190923A217.4343.3230.6224.2312.7119.09
FCEFFirst Trust20190923ETF42.7123.2123.1523.170.060.04
FCELFuelCell Ene20190923A25.1637.4027.3922.2310.0115.17
FCFFirst Common20190923A9.617.082.723.044.344.03
FCFSFirstCash, I20190923A15.199.513.905.295.604.21
FCGFirst Trust20190923ETF8.757.220.361.326.855.90
FCNFTI Consulti20190923A18.009.125.195.303.933.82
FCOMFidelity MSC20190923ETF6.855.853.484.112.371.74
FCORFidelity Cor20190923ETF15.039.838.038.071.801.76
FCPTFour Corners20190923A12.116.583.714.082.872.51
FCTRFirst Trust20190923ETF18.7811.4510.9211.610.53-0.16
FCVTFirst Trust20190923ETF49.7735.8035.6435.700.160.10
FCXFreeport-McM20190923A9.6411.095.446.765.654.34
FDBCFidelity D &20190923A392.48204.57155.87174.4348.7030.14
FDDFirst Trust20190923ETF10.946.747.147.18-0.39-0.43
FDEMFidelity Tar20190923ETF29.9513.8213.8213.820.000.00
FDEVFidelity Tar20190923ETF7.202.432.432.430.000.00
FDHYFidelity Hig20190923ETF25.8712.649.4810.083.162.56
FDISFidelity MSC20190923ETF5.888.445.425.633.012.80
FDIVFirst Trust20190923ETF20.2914.6714.6714.670.000.00
FDLFirst Trust20190923ETF4.057.974.445.033.532.94
FDLOFidelity Low20190923ETF9.5924.6722.3021.262.373.40
FDMFirst Trust20190923ETF12.227.976.638.411.34-0.44
FDMOFidelity Mom20190923ETF12.336.932.762.764.174.17
FDNFirst Trust20190923ETF4.047.013.584.033.432.98
FDNIFirst Trust20190923ETF77.85
FDPFresh Del Mo20190923A16.068.692.381.976.316.72
FDRRFidelity Div20190923ETF9.8214.0323.5523.67-9.52-9.64
FDSFactset Rese20190923A15.145.622.393.053.232.57
FDTFirst Trust20190923ETF10.566.556.386.580.17-0.04
FDTSFirst Trust20190923ETF115.4849.3149.3149.310.000.00
FDUSFidus Invest20190923A19.3925.2710.0410.3715.2314.90
FDVVFidelity Hig20190923ETF9.877.305.206.812.100.49
FDXFedEx Corpor20190923A4.303.650.630.373.023.28
FEFirstEnergy20190923A2.372.050.560.701.481.35
FEIMFrequency El20190923A327.48179.86116.77139.3563.0940.50
FELEFranklin Ele20190923A41.3710.994.895.666.105.33
FEMFirst Trust20190923ETF11.468.557.458.111.100.44
FEMBFirst Trust20190923ETF23.7243.5444.0440.30-0.503.24
FEMSFirst Trust20190923ETF32.1324.5120.4120.684.103.83
FENCFennec Pharm20190923A290.62107.15106.28106.280.860.86
FENYFidelity MSC20190923ETF6.4013.769.818.763.955.00
FEPFirst Trust20190923ETF8.007.316.657.070.660.23
FETFORUM ENERGY20190923A61.7945.4124.2526.9421.1618.43
FEULCredit Suiss20190923ETN101.5644.7744.7744.770.000.00
FEUZFirst Trust20190923ETF107.4548.9148.9148.910.000.00
FEXFirst Trust20190923ETF2.762.831.982.420.850.42
FEYEFireEye, Inc20190923A7.5418.76-0.220.1718.9918.60
FEZSPDR EURO ST20190923ETF2.662.120.720.821.391.29
FFFuture Fuel20190923A34.8038.8910.7610.7528.1328.14
FFBCFirst Financ20190923A13.8815.95-1.05-0.8817.0016.83
FFBWFFBW, Inc. C20190923A142.95109.30109.30109.300.000.00
FFEUBarclays ETN20190923ETN111.4755.19-47.58-47.47102.77102.66
FFGFBL Financia20190923A53.1531.1221.0023.7310.127.39
FFHGFormula Foli20190923ETF33.3416.7212.8013.353.923.37
FFHLFuwei Films20190923A474.88387.05350.19377.9536.869.10
FFICFlushing Fin20190923A27.9813.556.517.187.036.37
FFINFirst Financ20190923A15.158.71-3.70-2.6812.4211.40
FFIUUVA Unconstr20190923ETF26.7719.0619.0619.060.000.00
FFIVF5 Networks20190923A8.796.381.401.554.984.83
FFNWFirst Financ20190923A117.6763.3649.0550.8714.3112.49
FFRFirst Trust20190923ETF46.7366.2166.0566.050.160.16
FFSGFormulaFolio20190923ETF39.0626.9726.3526.950.630.02
FFTGFormulaFolio20190923ETF43.1636.2836.2336.620.05-0.34
FFTIFormulaFolio20190923ETF38.7512.9612.9612.960.000.00
FFTYInnovator IB20190923ETF5.929.205.0512.314.14-3.12
FFWMFirst Founda20190923A25.4923.5718.1519.045.424.53
FGFGL Holdings20190923A13.3612.008.118.733.893.28
FGBIFIRST GUARAN20190923A449.94317.70305.13307.5512.5610.14
FGDFirst Trust20190923ETF7.134.232.873.751.360.48
FGENFibroGen, In20190923A18.5315.659.6811.095.964.56
FGMFirst Trust20190923ETF23.0034.9840.7134.98-5.730.00
FHBFirst Hawaii20190923A5.937.35-0.840.118.197.25
FHKFirst Trust20190923ETF202.56157.11157.11157.110.000.00
FHLCFidelity MSC20190923ETF4.988.356.777.011.581.34
FHNFirst Horizo20190923A6.385.532.884.192.661.34
FIFRANKS INTER20190923A24.3988.0011.5280.6776.507.41
FIBKFirst Inters20190923A20.6516.153.794.5012.3611.65
FIBRiShares Edge20190923ETF15.9312.1712.1312.170.040.00
FICOFair Isaac C20190923A22.767.483.453.394.024.08
FIDFirst Trust20190923ETF27.5633.3232.1832.281.141.04
FIDIFidelity Int20190923ETF23.3271.9971.9971.990.000.00
FIDUFidelity MSC20190923ETF5.138.564.937.133.631.43
FIEEFI Enhanced20190923ETN99.7535.5144.8371.83-9.32-36.32
FIHDUBS AG FI En20190923ETN67.0644.0042.6843.961.320.04
FILLiShares MSCI20190923ETF58.8616.67-4.25-4.2520.9220.92
FINXGlobal X Fun20190923ETF28.1619.7623.3822.92-3.62-3.16
FISFidelity Nat20190923A3.041.450.200.431.251.03
FISIFinancial In20190923A50.3824.1114.4414.599.679.52
FISRSPDR SSGA Fi20190923ETF64.3317.7417.7917.79-0.05-0.05
FISVFiserv Inc20190923A2.963.821.031.572.782.25
FITFitbit, Inc.20190923A24.3623.0013.1212.409.8810.61
FITBFifth Third20190923A3.774.561.582.412.982.16
FITESPDR S&P Ken20190923ETF47.207.705.585.582.122.12
FIVAFidelity Int20190923ETF195.0589.5551.9493.9637.61-4.41
FIVEFive Below,20190923A13.295.021.721.933.303.09
FIVGDefiance Nex20190923ETF8.767.8210.1910.35-2.38-2.53
FIVNFIVE9, INC.20190923A18.299.64-1.091.1010.748.54
FIWFirst Trust20190923ETF11.638.288.368.32-0.08-0.05
FIXComfort Syst20190923A12.465.051.762.013.303.04
FIXDFirst Trust20190923ETF7.793.191.762.271.430.91
FIXXHomology Med20190923A72.1036.4611.4417.6225.0218.84
FIYYBarclays ETN20190923ETN106.4645.6044.5444.541.061.06
FIZZNational Bev20190923A32.2514.306.807.317.516.99
FJPFirst Trust20190923ETF49.5614.6414.6414.640.000.00
FKOFirst Trust20190923ETF57.9720.2420.2420.240.000.00
FKUFirst Trust20190923ETF65.1359.8958.5158.511.371.37
FLFoot Locker,20190923A4.933.481.491.522.001.97
FLAGFLAG-Forensi20190923ETF96.6121.278.369.3312.9211.95
FLATiPath US Tre20190923ETF90.7939.3038.3639.300.950.00
FLAUFranklin FTS20190923ETF18.287.22-2.98-2.9810.2010.20
FLAXFranklin FTS20190923ETF59.95185.56185.56185.560.000.00
FLBLFranklin Lib20190923ETF25.8922.1322.1322.130.000.00
FLBRFranklin FTS20190923ETF26.5226.4025.7825.160.621.25
FLCAFranklin FTS20190923ETF15.433.77-6.00-6.009.779.77
FLCBFranklin Lib20190923ETF18.093.973.973.970.000.00
FLCHFranklin FTS20190923ETF21.6817.051.1515.9115.901.14
FLCOFranklin Lib20190923ETF24.8312.2712.2412.240.030.03
FLDMFluidigm Cor20190923A24.4713.213.774.909.448.31
FLDRFidelity Low20190923ETF2.571.941.941.940.000.00
FLEEFranklin FTS20190923ETF8.894.994.994.990.000.00
FLEHFranklin FTS20190923ETF19.91
FLEUBarclays ETN20190923ETN131.8727.4327.4327.430.000.00
FLEXFlex Ltd. Or20190923A9.6714.292.042.5312.2511.78
FLFRFranklin FTS20190923ETF12.223.703.703.700.000.00
FLGBFranklin FTS20190923ETF10.2016.439.1512.067.294.37
FLGECredit Suiss20190923ETN55.7726.9022.2023.444.713.46
FLGRFranklin FTS20190923ETF12.798.188.188.180.000.00
FLGTFulgent Gene20190923A134.2766.6044.5645.9022.0420.69
FLHKFranklin FTS20190923ETF27.7527.0638.8640.83-11.80-13.77
FLHYFranklin Lib20190923ETF17.4411.5611.5611.560.000.00
FLIAFranklin Lib20190923ETF34.8930.9327.0727.073.863.86
FLICFirst of Lon20190923A32.9515.707.508.568.207.14
FLINFranklin FTS20190923ETF38.3332.6527.9331.024.721.64
FLIRFlir Systems20190923A5.754.822.933.601.891.22
FLIYFranklin FTS20190923ETF12.863.753.753.750.000.00
FLJHFranklin FTS20190923ETF50.7835.6735.6735.670.000.00
FLJPFranklin FTS20190923ETF14.047.235.535.531.701.70
FLKRFranklin FTS20190923ETF60.9442.9837.9237.925.065.06
FLLFull House R20190923A142.46189.5018.38163.37171.1326.13
FLLAFranklin FTS20190923ETF54.8430.5430.5430.540.000.00
FLLVFranklin Lib20190923ETF38.885.505.495.490.000.00
FLMFirst Trust20190923ETF204.9248.3161.8761.87-13.56-13.56
FLMBFranklin Lib20190923ETF28.9725.7925.7925.790.000.00
FLMIFranklin Lib20190923ETF30.2944.6144.6144.610.000.00
FLMNFalcon Miner20190923A64.9836.7122.0623.9914.6512.72
FLMXFranklin FTS20190923ETF70.2638.7633.7337.085.031.68
FLNFirst Trust20190923ETF95.3756.0956.0956.090.000.00
FLNGFLEX LNG Ltd20190923A205.15159.52152.48152.487.047.04
FLNTFluent, Inc.20190923A42.7229.8134.0537.05-4.24-7.24
FLOFlowers Food20190923A4.674.06-0.63-0.614.694.67
FLOTiShares Floa20190923ETF1.961.441.441.430.000.00
FLOWSPX FLOW, In20190923A28.2610.112.763.807.346.31
FLQDFranklin Lib20190923ETF13.6120.4226.9126.91-6.49-6.49
FLQEFranklin Lib20190923ETF48.5637.0153.4137.01-16.400.00
FLQGFranklin Lib20190923ETF59.8734.9534.9534.950.000.00
FLQHFranklin Lib20190923ETF32.706.436.436.430.000.00
FLQLFranklin Lib20190923ETF6.143.633.022.400.621.24
FLQMFranklin Lib20190923ETF24.2255.2228.5028.5026.7226.72
FLQSFranklin Lib20190923ETF22.2732.2231.8032.650.42-0.42
FLRFluor Corpor20190923A8.3910.740.80-0.409.9411.15
FLRNSPDR Bloombe20190923ETF3.332.542.452.490.090.05
FLRTPacific Glob20190923ETF53.39112.496.67103.90105.838.59
FLRUFranklin FTS20190923ETF26.8214.0413.0714.040.970.00
FLSFlowserve Co20190923A6.514.930.641.334.303.61
FLSAFranklin FTS20190923ETF34.1717.8017.8017.800.000.00
FLSWFranklin FTS20190923ETF30.5210.2610.2610.260.000.00
FLTFleetCor Tec20190923A7.102.951.261.401.681.54
FLTBFidelity Lim20190923ETF9.685.734.904.900.830.83
FLTRVanEck Vecto20190923ETF4.202.632.542.540.080.08
FLTWFranklin FTS20190923ETF92.2047.9047.9047.900.000.00
FLWS1-800-FLOWER20190923A20.8910.421.952.398.478.03
FLXNFlexion Ther20190923A25.0522.826.058.4416.7714.38
FLXSFlexsteel In20190923A110.55102.3240.9648.5061.3653.82
FLZAFranklin FTS20190923ETF30.9918.5818.5818.580.000.00
FMiShares MSCI20190923ETF20.6918.5515.7816.552.772.00
FMAOFarmers & Me20190923A151.3484.1772.5181.4911.662.68
FMATFidelity MSC20190923ETF7.957.253.787.543.47-0.28
FMBFirst Trust20190923ETF7.082.992.403.000.60-0.01
FMBHFirst Mid Ba20190923A83.0434.5118.4322.3316.0812.17
FMBIFirst Midwes20190923A8.2720.051.282.1118.7717.94
FMCFMC Corporat20190923A5.3811.69-0.460.2712.1511.42
FMCIForum Merger20190923A34.52
FMFFirst Trust20190923ETF92.3229.2129.2129.210.000.00
FMHIFirst Trust20190923ETF26.4610.7210.7210.720.000.00
FMKFirst Trust20190923ETF8.706.106.476.47-0.37-0.37
FMNBFarmers Nati20190923A69.5032.6715.9719.7016.7012.97
FNFabrinet20190923A17.077.931.912.026.025.90
FNBF.N.B. Corp20190923A8.968.261.00-2.967.2611.23
FNCBFNCB Bancorp20190923A372.62310.96301.31303.109.657.86
FNCLFidelity MSC20190923ETF5.0912.375.916.306.456.07
FNDFloor & Deco20190923A10.777.625.765.041.862.58
FNDASchwab Funda20190923ETF5.917.855.637.392.220.46
FNDBSchwab Funda20190923ETF7.2114.7214.1712.620.552.09
FNDCSchwab Funda20190923ETF7.114.297.244.82-2.95-0.53
FNDESchwab Funda20190923ETF7.146.843.674.643.162.19
FNDFSchwab Funda20190923ETF4.784.854.304.470.550.39
FNDXSchwab Funda20190923ETF3.667.444.004.673.442.79
FNFFidelity Nat20190923A4.365.660.310.175.355.49
FNGDMicroSectors20190923ETN12.549.767.688.912.080.84
FNGOMicroSectors20190923ETN18.0227.90-27.943.2155.8424.69
FNGUMicroSectors20190923ETN9.817.606.486.171.121.43
FNGZMicroSectors20190923ETN17.8313.7513.7513.750.000.00
FNHCFedNat Holdi20190923A60.9930.7011.3716.1219.3214.57
FNIFirst Trust20190923ETF13.149.738.698.771.040.96
FNJNFinjan Holdi20190923A121.68100.4736.9940.7063.4859.77
FNKFirst Trust20190923ETF18.237.7410.957.35-3.200.40
FNKOFunko, Inc.20190923A13.6213.432.081.4711.3511.96
FNLCFirst Bancor20190923A109.7260.9249.7152.8811.228.04
FNVFranco-Nevad20190923A6.156.923.213.523.723.41
FNWBFirst Northw20190923A53.0663.7850.5052.1813.2711.60
FNXFirst Trust20190923ETF6.325.444.834.380.601.06
FNYFirst Trust20190923ETF9.5911.1210.9611.060.160.06
FOCSFocus Financ20190923A34.5510.085.796.644.293.44
FOEFerro Corpor20190923A12.098.502.276.016.242.49
FOLDAmicus Thera20190923A11.3610.911.112.619.808.30
FONRFonar Corpor20190923A65.7642.9019.1724.0323.7418.88
FORForestar Gro20190923A145.14103.76105.2294.74-1.469.02
FORDForward Indu20190923A245.65131.84125.87124.005.977.84
FORKFuling Globa20190923A485.09227.52218.60218.608.928.92
FORMFormFactor I20190923A15.8814.474.634.989.849.49
FORRForrester Re20190923A63.0340.3826.7025.8913.6714.49
FOSLFossil Group20190923A14.4316.661.450.7215.2115.94
FOVLiShares Focu20190923ETF16.18
FOXFox Corporat20190923A3.664.04-0.160.664.213.39
FOXAFox Corporat20190923A3.385.230.851.464.393.77
FOXFFox Factory20190923A24.4115.032.813.2612.2211.77
FPAFirst Trust20190923ETF137.7847.8247.8247.820.000.00
FPACFar Point Ac20190923A23.809.809.809.800.000.00
FPAYFlexShopper,20190923A181.65138.71-3.0427.06141.74111.65
FPEFirst Trust20190923ETF5.398.544.051.514.487.03
FPEIFirst Trust20190923ETF29.3541.8241.8241.820.000.00
FPHFive Point H20190923A83.5830.3814.8719.7315.5110.65
FPIFarmland Par20190923A32.6316.9517.0718.09-0.12-1.15
FPRXFive Prime T20190923A29.4919.653.653.0616.0016.60
FPXFirst Trust20190923ETF4.697.373.483.663.893.70
FPXEFirst Trust20190923ETF15.8115.9515.9515.950.000.00
FPXIFirst Trust20190923ETF46.7942.5837.1937.195.395.39
FQALFidelity Qua20190923ETF9.3612.5411.8511.570.690.98
FRFirst Indust20190923A5.3210.790.178.4910.622.29
FRAFFranklin Fin20190923A152.8889.01100.4196.84-11.40-7.84
FRAKVanEck Vecto20190923ETF39.5923.155.415.4117.7417.74
FRANFrancesca''s20190923A84.3460.1824.3837.5035.8122.68
FRBAFirst Bank20190923A155.03150.76120.23130.1030.5320.66
FRBKRepublic Fir20190923A33.5133.8623.6125.2210.258.69
FRCFirst Republ20190923A5.592.640.480.712.161.93
FRDFriedman Ind20190923A232.58127.43126.14126.141.291.29
FRDMFreedom 10020190923ETF27.1231.4231.4231.420.000.00
FRELFidelity MSC20190923ETF4.585.124.134.290.990.83
FRGIFiesta Resta20190923A25.7017.390.322.2317.0715.16
FRIFirst Trust20190923ETF6.039.694.174.215.525.48
FRMEFirst Mercha20190923A20.768.872.612.556.266.32
FROFrontline Lt20190923A12.2712.086.207.325.874.75
FRPHFRP Holdings20190923A246.49128.44112.4196.4916.0331.94
FRPTFreshpet, In20190923A23.6910.255.795.704.464.55
FRTFederal Real20190923A5.868.143.303.724.844.42
FRTAForterra, In20190923A42.3524.926.117.3518.8117.57
FSBFranklin Fin20190923A34.8515.888.849.977.045.92
FSBCFSB Bancorp,20190923A283.98281.98281.98281.980.000.00
FSBWFS Bancorp,20190923A178.6237.9531.8532.776.105.18
FSCTForeScout Te20190923A28.7910.638.435.342.205.29
FSEAFirst Seacoa20190923A161.15141.40137.50137.263.914.14
FSFGFirst Saving20190923A306.77171.38146.62148.9024.7622.48
FSIFlexible Sol20190923A354.52112.7777.8779.1134.9033.66
FSKFS KKR Capit20190923A17.0714.668.649.436.025.23
FSLRFirst Solar,20190923A9.7612.053.049.619.012.44
FSLYFastly, Inc.20190923A40.9327.1015.9119.5511.197.54
FSMFORTUNA Silv20190923A27.6924.1611.8713.1712.2810.99
FSMBFirst Trust20190923ETF11.4612.2712.2712.270.000.00
FSMDFidelity Sma20190923ETF25.2322.527.677.6714.8614.86
FSPFranklin Str20190923A21.1212.897.557.455.345.44
FSSFederal Sign20190923A8.959.963.293.106.676.86
FSTAFidelity MSC20190923ETF4.7222.5120.4820.542.041.98
FSTRFoster (Lb)20190923A158.9680.6859.4759.7221.2120.96
FSVFirstService20190923A40.6924.7017.8018.036.906.67
FSZFirst Trust20190923ETF30.3737.5947.9434.95-10.352.64
FTAFirst Trust20190923ETF4.305.185.814.99-0.630.19
FTACFinTech Acqu20190923A31.8131.8740.6340.63-8.76-8.76
FTAGFirst Trust20190923ETF85.4732.9832.9832.980.000.00
FTAIFortress Tra20190923A15.807.863.173.014.694.85
FTCFirst Trust20190923ETF4.6612.641.039.1911.623.45
FTCHFarfetch Lim20190923A17.5613.726.278.487.455.24
FTCSFirst Trust20190923ETF3.433.972.222.801.751.17
FTDRfrontdoor, i20190923A15.647.703.213.744.493.95
FTECFidelity MSC20190923ETF3.585.851.285.394.570.46
FTEKFuel Tech, I20190923A310.23279.33206.14206.1973.1973.14
FTFTFuture FinTe20190923A357.76560.66471.17516.9489.4943.72
FTGCFirst Trust20190923ETF26.0520.5319.9120.680.62-0.16
FTHIFirst Trust20190923ETF35.7733.3735.1035.48-1.73-2.11
FTITechnipFMC p20190923A4.114.091.511.642.582.45
FTKFlotek Indus20190923A47.5838.9731.0132.597.966.38
FTLBFirst Trust20190923ETF40.0019.8119.8119.810.000.00
FTLSFirst Trust20190923ETF11.525.748.309.36-2.56-3.62
FTNTFortinet, In20190923A6.085.490.300.885.194.61
FTRFrontier Com20190923A98.5369.9943.7745.6926.2124.29
FTRIFirst Trust20190923ETF125.0360.393.0926.5357.3033.86
FTSFortis Inc.20190923A2.502.211.511.140.691.07
FTSDFranklin Lib20190923ETF10.3311.7311.5611.590.170.14
FTSIFTS Internat20190923A59.6348.879.6515.3239.2233.55
FTSLFirst Trust20190923ETF7.247.527.437.450.080.06
FTSMFirst Trust20190923ETF1.701.331.331.330.000.00
FTVFortive Corp20190923A3.807.242.012.355.234.89
FTXDFirst Trust20190923ETF21.753.030.331.232.701.80
FTXGFirst Trust20190923ETF17.424.014.014.010.000.00
FTXHFirst Trust20190923ETF52.7225.9119.8819.886.036.03
FTXLFirst Trust20190923ETF51.3156.3346.1846.7310.169.61
FTXNFirst Trust20190923ETF51.4735.3735.3735.370.000.00
FTXOFirst Trust20190923ETF6.559.243.568.435.680.81
FTXRFirst Trust20190923ETF9.651.622.402.40-0.78-0.78
FUDE-TRACS UBS20190923ETN76.9438.7877.6477.64-38.86-38.86
FUEAB Svensk Ek20190923ETN886.16350.3236.2636.26314.05314.05
FULH.B. Fuller20190923A13.144.821.822.253.002.57
FULCFulcrum Ther20190923A323.32217.50195.72199.0521.7818.45
FULTFulton Finan20190923A6.5312.975.667.317.315.66
FUMBFirst Trust20190923ETF30.7242.2726.7932.2215.4810.05
FUNCedar Fair,20190923A19.4619.389.4910.379.899.01
FUNCFirst United20190923A106.5590.0513.3153.9776.7436.08
FUNDSprott Focus20190923A43.9543.202.680.5440.5142.66
FUSBFirst US Ban20190923A160.66115.42114.55114.550.870.87
FUTProShares Ma20190923ETF31.0014.99-2.192.1917.1812.80
FUTYFidelity MSC20190923ETF4.2310.202.859.747.350.46
FUVArcimoto, In20190923A182.74143.7415.6615.37128.08128.36
FVFirst Trust20190923ETF7.7513.5912.4312.531.161.06
FVALFidelity Val20190923ETF19.7212.7913.6313.61-0.84-0.82
FVCFirst Trust20190923ETF19.309.539.219.270.320.26
FVCBFVCBankcorp,20190923A126.4560.8554.5057.886.342.96
FVDFirst Trust20190923ETF3.064.245.022.24-0.782.00
FVEFive Star Se20190923A470.98397.30308.91305.0488.3992.26
FVLFirst TrustV20190923ETF14.6437.7137.1237.710.580.00
FVRRFiverr Inter20190923A65.3247.7619.5525.6428.2122.12
FWDBAdvisorShare20190923ETF52.0411.51-11.35-11.3522.8722.87
FWONALiberty Medi20190923A23.5512.313.916.148.396.17
FWONKLiberty Medi20190923A11.967.663.383.904.283.76
FWRDForward Air20190923A18.2110.132.203.177.936.96
FXDFirst Trust20190923ETF6.224.424.004.080.420.33
FXGFirst Trust20190923ETF7.1725.93-4.41-1.4930.3327.41
FXHFirst Trust20190923ETF5.458.063.373.494.684.56
FXIiShares Chin20190923ETF2.473.822.492.641.331.18
FXLFirst Trust20190923ETF5.734.092.881.281.222.81
FXNFirst Trust20190923ETF15.659.3311.3910.98-2.06-1.65
FXNCFIRST NATL C20190923A383.82174.6164.0179.59110.6095.02
FXOFirst Trust20190923ETF4.863.752.602.711.151.05
FXPProShares Ul20190923ETF3.212.640.36-0.122.282.76
FXRFirst Trust20190923ETF5.933.502.351.421.152.07
FXUFirst Trust20190923ETF4.559.7611.5011.55-1.74-1.79
FXZFirst Trust20190923ETF6.865.563.253.222.312.34
FYCFirst Trust20190923ETF8.296.045.294.690.751.35
FYLDCambria Fore20190923ETF44.4356.7156.7156.710.000.00
FYTFirst Trust20190923ETF11.3911.22-0.46-0.2111.6811.44
FYXFirst Trust20190923ETF5.417.405.574.991.832.41
GGENPACT LIMI20190923A3.753.221.591.861.641.37
GAACambria Glob20190923ETF7.3518.8618.8618.860.000.00
GABCGerman Ameri20190923A39.3416.7610.7111.416.055.36
GAIAGaia, Inc. C20190923A42.4925.2514.6213.9610.6311.29
GAINGladstone In20190923A14.7616.88-0.141.3917.0215.49
GALSPDR SSgA Gl20190923ETF29.5811.0510.6810.540.370.51
GALTGalectin The20190923A52.74122.9936.878.1286.12114.87
GAMRETFMG Video20190923ETF40.3829.2620.9325.918.333.35
GARSGarrison Cap20190923A35.7693.9616.6917.0477.2776.92
GASSStealthGas,20190923A71.4024.278.0718.0616.206.20
GATXGATX Corpora20190923A19.0522.328.9210.3613.4011.96
GAZiPath Series20190923ETN160.0219.1021.8823.75-2.79-4.65
GBCIGlacier Banc20190923A13.636.231.962.284.273.95
GBDCGolub Capita20190923A11.6814.684.0611.8710.622.81
GBFiShares Gove20190923ETF17.667.585.267.582.320.00
GBILGoldman Sach20190923ETF1.571.031.011.010.010.01
GBLGAMCO Invest20190923A99.9270.8655.6761.7315.199.14
GBLIGlobal Indem20190923A171.2483.4766.4466.5517.0316.92
GBRNew Concept20190923A183.22114.0284.8992.3329.1321.69
GBTGlobal Blood20190923A18.347.343.854.384.133.60
GBUYGoldman Sach20190923ETF9.3512.095.542.276.559.82
GBXThe Greenbri20190923A17.9313.562.889.1610.684.40
GCAPGain Capital20190923A46.0132.8512.9414.2919.9018.56
GCBCGreene Count20190923A72.8447.8136.7735.2411.0412.57
GCEClaymore/Rob20190923ETN2164.56
GCIGannett Co.,20190923A9.227.621.884.435.743.19
GCOGenesco Inc.20190923A18.5911.780.443.5611.348.23
GCOWPacer Global20190923ETF22.8015.3615.6515.61-0.29-0.25
GCPGCP Applied20190923A15.2126.2912.5413.6913.7512.60
GDGeneral Dyna20190923A4.734.350.931.103.413.24
GDATGoldman Sach20190923ETF11.8414.398.317.786.086.61
GDDYGoDaddy Inc20190923A6.873.271.001.172.272.10
GDENGolden Enter20190923A38.9922.1612.7612.989.409.18
GDMAGadsden Dyna20190923ETF31.6529.8129.0429.300.770.51
GDNAGoldman Sach20190923ETF13.099.197.0411.352.15-2.16
GDOTGreen Dot Co20190923A13.417.600.350.957.256.65
GDPGoodrich Pet20190923A298.70114.4398.16106.6316.277.80
GDXVanEck Vecto20190923ETF3.453.240.690.992.552.25
GDXJVanEck Vecto20190923ETF2.522.240.650.521.591.72
GEGeneral Elec20190923A10.758.354.673.903.684.44
GECGreat Elm Ca20190923A600.59177.93164.43166.1413.5011.78
GECCGreat Elm Ca20190923A68.86168.3657.7953.63110.56114.72
GEFGreif, Inc.20190923A27.3610.29-12.30-10.7522.5921.04
GEFBGreif, Inc.20190923A86.2645.0734.9236.5710.168.51
GELGenesis Ener20190923A11.927.02-0.22-0.207.257.23
GEMGoldman Sach20190923ETF10.915.913.633.682.282.23
GENGenesis Heal20190923A98.1797.5540.5640.9456.9956.61
GENCGencor Indus20190923A181.37129.0773.2370.6255.8458.45
GENYPrincipal Mi20190923ETF64.01174.64173.39173.391.261.26
GEOThe GEO Grou20190923A14.158.703.394.235.314.47
GEOSGeospace Tec20190923A108.7754.0734.7634.6519.3119.42
GERNGeron Corp20190923A73.5864.1148.5448.8115.5615.29
GESGuess?, Inc.20190923A8.857.185.063.782.133.41
GEVOGevo, Inc.20190923A80.3556.569.114.8947.4651.67
GFEDGuaranty Fed20190923A210.1495.1394.8595.130.280.00
GFFGriffon Corp20190923A22.6617.754.8911.5312.866.22
GFINGoldman Sach20190923ETF12.8320.470.8115.9419.664.54
GFNGeneral Fina20190923A106.74106.1293.5794.4912.5411.62
GGGGraco Inc20190923A6.9512.899.1312.853.750.03
GHGuardant Hea20190923A25.5925.6815.1219.3610.566.32
GHLGreenhill &20190923A29.2513.522.1014.5511.43-1.03
GHMGraham Corpo20190923A66.3644.7451.1451.70-6.40-6.96
GHSIGuardion Hea20190923A74.1282.7347.1562.4935.6120.27
GHYBGoldman Sach20190923ETF11.0910.7211.0210.72-0.300.00
GHYGiShares US &20190923ETF7.187.393.373.184.014.20
GIBCGI Inc.20190923A5.107.466.746.620.710.83
GIFIGulf Island20190923A74.1549.6340.5538.319.0711.32
GIGBGoldman Sach20190923ETF8.513.130.480.472.652.65
GIGESoFi Gig Eco20190923ETF41.6933.932.100.3931.8433.55
GIGMGigaMedia Lt20190923A605.19212.02192.56192.5619.4519.45
GIISPDR S&P Glo20190923ETF17.524.272.553.731.710.53
GIIIG-Iii Appare20190923A19.4624.794.628.7820.1616.00
GILGildan Activ20190923A4.644.002.101.941.902.06
GILDGilead Scien20190923A2.212.41-0.120.332.532.08
GILTGilat Satell20190923A63.4569.8668.4468.441.421.42
GISGeneral Mill20190923A2.682.02-0.26-0.282.282.30
GIXGigCapital2,20190923A35.7430.321.701.6528.6228.66
GKOSGlaukos Corp20190923A17.358.791.932.766.866.03
GLGlobe Life I20190923A5.994.231.261.102.973.13
GLADGladstone Ca20190923A13.7138.58-11.66-14.4750.2553.05
GLBSGlobus Marit20190923A121.85112.3961.5770.8850.8241.51
GLBYWisdomTree Y20190923ETF50.4643.3543.3543.350.000.00
GLBZGlen Burnie20190923A615.84496.85496.85496.850.000.00
GLDDGreat Lakes20190923A14.5629.040.234.8628.8124.18
GLDICredit Suiss20190923ETF24.0731.8225.8325.825.996.00
GLGTD Holdings,20190923A151.02141.5313.8914.03127.64127.50
GLIBAGCI Liberty,20190923A11.544.902.943.451.961.45
GLIFAGFiQ Global20190923ETF1407.15
GLMDGalmed Pharm20190923A150.04223.0449.5050.56173.54172.48
GLNGGolar LNG Lt20190923A12.0319.787.505.4212.2814.40
GLOBGLOBANT S.A.20190923A21.0612.383.263.539.128.84
GLOGGASLOG LTD20190923A17.0823.8111.9013.3311.9110.48
GLOPGASLOG PARTN20190923A15.8414.626.485.728.148.90
GLPGlobal Partn20190923A44.5422.834.307.6818.5415.15
GLPIGaming and L20190923A5.849.753.594.056.175.71
GLREGreenlight C20190923A22.3914.662.132.2912.5312.52
GLTGlatfelter20190923A21.9830.654.9910.7325.6619.92
GLUUGlu Mobile I20190923A20.7215.696.477.029.238.67
GLWCorning Inco20190923A3.745.411.972.303.453.12
GLYCGlycoMimetic20190923A40.3832.8924.9122.857.9710.03
GMGeneral Moto20190923A2.804.371.653.632.730.75
GMANGoldman Sach20190923ETF13.1819.5236.4936.49-16.97-16.97
GMDAGamida Cell20190923A228.53213.65159.44158.8954.2154.76
GMEGameStop Cor20190923A20.5117.773.914.5713.8613.20
GMEDGLOBUS MEDIC20190923A10.734.430.911.103.523.33
GMFSPDR S&P Eme20190923ETF38.9813.6413.0613.430.580.21
GMHIGores Metrop20190923A168.57
GMLPGolar LNG Pa20190923A24.7017.1610.4811.416.685.76
GMOGeneral Moly20190923A202.69171.46153.93153.2817.5318.17
GMOMCambria Glob20190923ETF15.5218.8819.0519.08-0.17-0.20
GMREGlobal Medic20190923A17.9018.94-5.96-5.5124.9024.46
GMSGMS Inc.20190923A10.025.55-0.33-0.815.896.37
GNAFMicroSectors20190923ETN10.6114.3714.6514.37-0.280.00
GNCGNC Holdings20190923A41.0637.8423.3522.9314.4914.90
GNCAGenocea Bios20190923A82.0542.5843.2738.97-0.693.61
GNEGENIE ENERGY20190923A34.8319.1610.879.568.299.60
GNKGENCO SHIPPI20190923A34.6621.401.323.1220.0818.28
GNLGlobal Net L20190923A8.195.65-4.45-4.0210.109.67
GNLNGreenlane Ho20190923A96.4264.2047.5048.2216.7015.98
GNMAiShares GNMA20190923ETF10.729.8211.3711.50-1.55-1.67
GNMKGenMark Diag20190923A32.2324.387.247.2717.1517.12
GNOMGlobal X Gen20190923ETF15.068.665.426.913.241.74
GNPXGenprex, Inc20190923A491.21373.45204.35206.08169.09167.37
GNRSPDR S&P Glo20190923ETF24.6516.4213.3414.463.081.96
GNRCGENERAC HOLD20190923A8.103.611.301.462.312.15
GNTXGentex Corp20190923A4.9310.702.843.137.877.57
GNTYGuaranty Ban20190923A123.8445.3627.8930.7217.4614.64
GNUSGenius Brand20190923A522.35395.74444.71444.10-48.97-48.36
GNWGenworth Fin20190923A22.5421.5015.2115.326.286.17
GOGrocery Outl20190923A32.2314.484.245.9610.248.52
GOATVanEck Vecto20190923ETF38.699.519.759.53-0.23-0.01
GOAUUS Global GO20190923ETF74.1078.8959.4876.1619.412.73
GOEXGlobal X Gol20190923ETF91.96305.18269.45286.7435.7318.44
GOGLGolden Ocean20190923A19.5415.106.696.398.408.71
GOGOGogo Inc.20190923A17.3615.342.475.0712.8710.28
GOLDBarrick Gold20190923A5.396.093.543.012.463.09
GOLFAcushnet Hol20190923A28.0510.555.035.175.525.39
GOODGladstone Co20190923A16.7429.6022.2822.237.337.38
GOOGAlphabet Inc20190923A5.253.130.961.442.161.68
GOOGLAlphabet Inc20190923A5.613.731.721.832.021.90
GOOSCanada Goose20190923A9.596.691.672.275.024.42
GOROGold Resourc20190923A28.0523.9918.8121.035.182.95
GOSSGossamer Bio20190923A45.5818.834.595.3514.2513.48
GOVTiShares U.S.20190923ETF3.817.146.896.890.250.25
GPAQGordon Point20190923A38.352.552.552.550.000.00
GPCGenuine Part20190923A5.542.301.901.240.411.06
GPIGroup 1 Auto20190923A29.7614.227.538.746.695.48
GPKGraphic Pack20190923A7.2939.0044.4444.89-5.38-5.80
GPLGreat Panthe20190923A53.2253.6227.7337.5725.8916.06
GPMTGranite Poin20190923A9.396.520.561.475.965.06
GPNGlobal Payme20190923A4.425.04-0.460.345.514.70
GPORGulfport Ene20190923A31.6926.005.7012.1220.3013.88
GPREGreen Plains20190923A14.2217.993.635.4114.3512.57
GPRKGEOPARK LIMI20190923A35.9418.678.749.109.939.57
GPROGoPro, Inc.20190923A21.7218.046.815.3811.2312.64
GPSThe Gap, Inc20190923A6.195.531.211.664.323.87
GPXGP Strategie20190923A80.1769.3125.7836.5443.5232.77
GQREFlexShares G20190923ETF11.0011.3011.3011.640.01-0.34
GRAW.R. Grace &20190923A6.523.461.391.392.072.07
GRBKGreen Brick20190923A49.5747.1419.1822.1627.9624.98
GRCThe Gorman-R20190923A46.2920.4912.2212.588.277.91
GREKGlobal X MSC20190923ETF11.4314.287.2712.247.012.04
GRESIQ ARB Globa20190923ETF14.579.499.499.490.000.00
GRIDFirst Trust20190923ETF24.209.464.428.025.041.44
GRIFGriffin Indu20190923A304.76204.48189.16184.9115.3219.57
GRINGrindrod Shi20190923A136.3577.9153.9456.2723.9821.64
GRMNGarmin Ltd20190923A4.512.580.971.101.621.48
GRNBVanEck Vecto20190923ETF21.4925.5925.5925.590.000.00
GRNQGreenpro Cap20190923A1307.19507.05507.05507.050.000.00
GROWUS Global In20190923A151.4983.8090.5074.83-6.708.97
GRPNGroupon, Inc20190923A35.9738.4813.0513.1625.4325.33
GRTSGritstone On20190923A131.8466.2936.9335.1429.3631.14
GRUAB Svensk Ek20190923ETN98.95101.6083.6886.8917.9214.71
GRUBGRUBHUB INC.20190923A9.3713.092.282.0110.8111.08
GSGoldman Sach20190923A3.612.741.251.421.491.32
GSATGlobalstar,20190923A70.7570.6325.7032.3345.3938.74
GSBGlobalSCAPE,20190923A94.7345.9223.8624.8222.0721.10
GSBCGreat Southe20190923A62.5422.2914.0614.538.237.76
GSCGS Connect S20190923ETN80.31
GSEUGoldman Sach20190923ETF55.4648.5150.5348.51-2.020.00
GSEWGoldman Sach20190923ETF10.328.756.076.462.672.29
GSHDGoosehead In20190923A45.5515.707.7210.207.985.51
GSIEGoldman Sach20190923ETF18.7912.2411.5011.540.740.70
GSITGSI Technolo20190923A46.3831.6521.6622.839.998.83
GSJYGoldman Sach20190923ETF45.8026.9426.9426.940.000.00
GSKYGreenSky, In20190923A25.5618.149.849.288.308.87
GSLGlobal Ship20190923A194.45162.31154.99154.997.327.32
GSLCGoldman Sach20190923ETF2.533.202.993.020.210.17
GSMFerroglobe P20190923A91.1496.7337.72-0.5959.0097.32
GSPBarclays Ban20190923ETN20.9911.1610.9410.980.220.17
GSSGolden Star20190923A32.5427.0512.0111.3515.0515.69
GSSCGS ActiveBet20190923ETF20.0819.7721.3020.82-1.53-1.05
GSSTGoldman Sach20190923ETF7.987.807.807.800.000.00
GSUMGridsum Hold20190923A305.08201.57149.80198.8451.772.73
GSVGold Standar20190923A76.6979.3567.9569.3411.4010.01
GSYInvesco Ultr20190923ETF1.991.491.471.470.010.01
GTGoodyear Tir20190923A7.8312.066.226.245.855.83
GTEGran Tierra20190923A69.3061.6042.6845.0918.9216.51
GTESGates Indust20190923A19.6012.847.587.555.275.30
GTHXG1 Therapeut20190923A49.0647.4116.7017.5930.7129.82
GTIMGood Times R20190923A488.44238.48159.67173.7878.8164.70
GTIPGoldman Sach20190923ETF4.992.844.153.62-1.31-0.78
GTLSChart Indust20190923A19.989.033.264.425.774.62
GTNGray Televis20190923A8.9524.812.5320.3622.294.45
GTNAGray Televis20190923A1057.19354.08-93.91-93.91448.00448.00
GTOInvesco Tota20190923ETF14.9712.5912.4712.550.120.05
GTSTriple-S Man20190923A28.4515.237.166.948.078.28
GTTGTT Communic20190923A31.4417.257.8110.499.446.76
GTXGarrett Moti20190923A39.1722.819.1814.0913.638.72
GTYGetty Realty20190923A14.0910.710.585.5210.125.19
GTYHGTY Technolo20190923A90.8280.5732.1634.3848.4146.20
GUDBSage ESG Int20190923ETF40.0236.2636.2636.260.000.00
GULFWisdomTree20190923ETF162.6683.0559.3059.3023.7523.75
GUNRFlexShares G20190923ETF4.073.362.602.880.760.48
GUREGulf Resourc20190923A342.41325.35322.91322.912.442.44
GURUGlobal X Gur20190923ETF7.8115.306.413.768.8911.55
GUSHDirexion Dai20190923ETF25.1223.6613.1514.1710.509.49
GVGoldfield Co20190923A83.5570.0459.2958.8410.7511.19
GVAGranite Cons20190923A17.4355.111.36-10.9753.7666.09
GVALCambria Glob20190923ETF13.2115.9912.8814.593.121.40
GVIiShares Inte20190923ETF5.912.682.272.340.410.33
GVIPGoldman Sach20190923ETF66.437.563.982.273.585.29
GVPGSE Systems,20190923A832.84459.51252.61254.48206.90205.03
GWBGreat Wester20190923A13.546.111.211.744.904.37
GWGHGWG Holdings20190923A655.87291.50293.31291.23-1.800.27
GWRSGlobal Water20190923A117.6996.94-11.04-12.21107.99109.16
GWWW.W. Grainge20190923A9.815.742.692.783.052.96
GWXSPDR S&P Int20190923ETF12.197.165.076.592.090.57
GXCSPDR S&P Chi20190923ETF6.715.024.224.420.800.59
GXFGlobal X FTS20190923ETF83.5413.9113.9113.910.000.00
GXGGlobal X MSC20190923ETF53.0161.0859.2959.741.791.34
GXGXGX Acquisito20190923A45.3228.6828.6828.680.000.00
GYLDArrow Dow Jo20190923ETF64.9741.4637.3034.344.167.12
GYROGyrodyne, LL20190923A654.04
HHyatt Hotels20190923A7.863.801.541.552.262.26
HAHawaiian Hol20190923A11.7431.93-1.302.8733.2329.06
HACKETFMG Prime20190923ETF13.8711.1120.669.62-9.551.49
HAEHaemonetics20190923A13.504.853.873.220.991.63
HAFCHanmi Financ20190923A26.0513.749.576.694.167.05
HAILSPDR S&P Ken20190923ETF61.1823.5125.2722.99-1.760.52
HAINHain Celesti20190923A7.6012.570.701.2611.8711.31
HALHalliburton20190923A4.938.343.553.364.804.98
HALLHallmark Fin20190923A26.3863.592.422.5261.1761.07
HALOHalozyme The20190923A10.4532.372.613.0929.7629.27
HAPVanEck Vecto20190923ETF18.1311.6810.9710.990.710.69
HARPHarpoon Ther20190923A94.62165.0275.08174.1589.95-9.12
HASHasbro, Inc.20190923A7.4513.762.853.1410.9110.62
HASIHANNON ARMST20190923A11.7724.9710.6210.7514.3514.22
HAUDiShares Curr20190923ETF27.3315.5815.5815.580.000.00
HAUZXtrackers In20190923ETF15.7716.8813.4116.883.480.01
HAWXiShares Curr20190923ETF32.1425.3523.1819.382.175.97
HAYNHaynes Inter20190923A43.6343.2713.455.8629.8237.41
HBANHuntington B20190923A7.029.411.131.558.287.86
HBBHamilton Bea20190923A96.0656.2325.7226.6930.5129.54
HBCPHome Bancorp20190923A74.2442.2928.0931.4414.2010.85
HBIHanesbrands,20190923A7.1311.846.176.725.675.12
HBIOHarvard Bios20190923A65.68114.2027.2128.8486.9985.36
HBMHudbay Miner20190923A26.7624.588.4610.5616.1114.01
HBMDHoward Banco20190923A124.4791.7535.3435.4756.4156.28
HBNCHorizon Banc20190923A22.908.783.234.015.554.77
HBPHuttig Build20190923A307.97295.79263.46258.7532.3337.04
HCAHCA Healthca20190923A7.174.581.411.713.172.87
HCACHennessy Cap20190923A129.7429.62-89.13-128.87118.75158.50
HCAPHarvest Capi20190923A132.4697.0799.2099.20-2.13-2.13
HCATHealth Catal20190923A53.8734.6423.5327.8911.116.75
HCCWarrior Met20190923A13.577.371.711.955.675.42
HCCHHL Acquisiti20190923A68.53
HCCIHeritage-Cry20190923A73.3937.9428.2527.669.6910.28
HCFTHunt Compani20190923A51.6143.6031.9831.9811.6311.63
HCHCHC2 Holdings20190923A48.9945.085.175.5439.9139.54
HCIHCI Group, I20190923A40.6715.618.3010.237.315.38
HCKTHackett Grou20190923A23.7129.700.150.7229.5628.98
HCRHi-Crush Inc20190923A57.3749.108.908.2640.2040.83
HCSGHealthcare S20190923A14.137.492.472.255.025.24
HDHome Depot,20190923A2.421.680.430.531.251.15
HDAWXtrackers MS20190923ETF34.37
HDEFXtrackers MS20190923ETF10.194.845.364.95-0.53-0.11
HDGProShares He20190923ETF17.9211.4011.4011.400.000.00
HDGEAdvisorShare20190923ETF26.3531.707.7714.0423.9317.66
HDMVFirst Trust20190923ETF16.849.098.169.090.940.00
HDSHD Supply Ho20190923A4.038.110.843.147.274.99
HDSNHudson Techn20190923A155.3593.6160.0971.4833.5222.19
HDViShares Core20190923ETF1.491.350.700.570.660.79
HEHawaiian Ele20190923A5.973.941.371.792.572.16
HEARTurtle Beach20190923A31.6620.483.543.4716.9317.01
HEBTHebron Techn20190923A135.8982.8643.5466.0439.3216.83
HECOStrategy Sha20190923ETF17.6314.7114.7114.710.000.00
HEDJWisdomTree E20190923ETF1.551.770.910.910.860.86
HEEMiShares Curr20190923ETF15.4418.1017.7917.620.310.48
HEESH&E Equipmen20190923A29.6815.607.547.688.067.91
HEFAiShares Curr20190923ETF3.373.363.253.370.11-0.01
HEIHEICO Corpor20190923A8.644.731.892.092.852.64
HEIAHEICO CORP C20190923A12.267.812.893.454.924.36
HELEHelen Of Tro20190923A25.0611.193.373.617.837.58
HEPHolly Energy20190923A14.0810.032.865.387.174.65
HEPAHepion Pharm20190923A192.07145.63125.03131.0520.6014.58
HERDPacer Cash C20190923ETF34.8036.7836.7836.780.000.00
HESHess Corpora20190923A5.755.453.454.942.000.51
HESMHess Midstre20190923A37.6721.2614.6114.806.656.46
HEWCiShares Curr20190923ETF29.0915.1215.1915.19-0.07-0.07
HEWGiShares Curr20190923ETF4.543.541.901.881.651.66
HEWIiShares Curr20190923ETF34.4337.0737.0737.070.000.00
HEWJiShares Curr20190923ETF3.233.171.461.751.721.42
HEWLiShares Curr20190923ETF16.8210.2010.2010.200.000.00
HEWUiShares Curr20190923ETF37.3729.7429.7429.740.000.00
HEWWiShares Curr20190923ETF20.5518.328.146.1010.1812.22
HEWYiShares Curr20190923ETF70.3742.1163.4275.62-21.32-33.51
HEXOHEXO Corp.20190923A22.4719.9014.9415.334.954.56
HEZUiShares Curr20190923ETF3.303.382.672.930.710.45
HFBLHome Federal20190923A935.12451.18451.75451.75-0.56-0.56
HFCHOLLYFRONTIE20190923A6.433.361.342.362.021.00
HFFGHF Foods Gro20190923A245.08215.74120.56120.5695.1895.18
HFWAHeritage Fin20190923A20.807.472.583.714.893.76
HFXEIQ 50 Percen20190923ETF58.3932.5832.8132.81-0.22-0.22
HFXIIQ 50 Percen20190923ETF36.3622.6913.2213.409.469.29
HFXJIQ 50 Percen20190923ETF33.04
HGSHChina HGS Re20190923A611.11551.71520.76520.7630.9630.96
HGVHilton Grand20190923A8.494.030.790.643.243.39
HHCThe Howard H20190923A19.519.993.855.526.144.47
HHHHWealthbridge20190923A1966.47
HHSHarte-Hanks,20190923A416.81222.96183.77183.7739.1939.19
HHTHuitao Techn20190923A496.4598.4763.9469.5134.5328.96
HIHillenbrand,20190923A15.537.41-2.71-2.2710.129.68
HIBBHibbett Spor20190923A18.2918.713.414.6315.3114.08
HIGThe Hartford20190923A3.102.850.23-0.082.622.93
HIHOHighway Hold20190923A524.99234.56172.03172.0362.5362.53
HIIHuntington I20190923A12.407.382.202.495.184.89
HILHill Interna20190923A124.3877.1054.3163.6222.7913.48
HIPSGraniteShare20190923ETF21.6721.0121.0121.010.000.00
HIWHighwoods Pr20190923A6.836.201.021.345.184.86
HJLIHancock Jaff20190923A308.62325.50274.84298.8850.6626.62
HJPXiShares Curr20190923ETF34.3528.3828.3828.380.000.00
HLHecla Mining20190923A48.5541.424.8611.2436.5530.16
HLALWahed FTSE U20190923ETF10.5615.2415.2415.240.000.00
HLFHerbalife Nu20190923A9.896.77-0.62-0.677.397.44
HLIHoulihan Lok20190923A15.1415.790.680.6615.1215.14
HLIOHelios Techn20190923A67.3338.4328.7931.169.647.27
HLITHarmonic Inc20190923A18.2524.7212.5817.3512.147.37
HLNEHamilton Lan20190923A27.3714.248.524.755.729.49
HLTHilton World20190923A3.073.171.331.771.841.41
HLXHelix Energy20190923A15.7111.324.466.376.864.94
HMGHMG / Courtl20190923A676.77437.29417.15417.1520.1420.14
HMHCHoughton Mif20190923A27.5130.5014.7915.9415.7114.56
HMLPHOEGH LNG PA20190923A28.7619.957.306.3812.6513.56
HMNHorace Mann20190923A18.8436.3214.9515.3321.3620.99
HMNFHMN Financia20190923A421.56269.91234.78238.0735.1331.84
HMOPHartford Mun20190923ETF22.8424.2420.1224.084.120.16
HMSTHomeStreet,20190923A25.0512.573.193.219.389.36
HMSYHMS Holdings20190923A10.898.10-1.81-2.289.9110.38
HMTVHemisphere M20190923A62.5584.2321.5625.9662.6758.27
HNDLStrategy Sha20190923ETF15.1222.474.5810.8817.8811.58
HNGRHanger Inc.20190923A28.5110.825.186.405.644.42
HNIHNI Corporat20190923A12.566.211.722.044.494.17
HNNAHennessy Adv20190923A169.3443.1247.2246.50-4.10-3.38
HNRGHallador Ene20190923A51.34203.4561.4164.05142.03139.39
HOFTHooker Furni20190923A63.5935.7122.7823.5712.9312.14
HOGHarley-David20190923A5.539.821.251.388.588.45
HOLDAdvisorShare20190923ETF6.024.424.424.420.000.00
HOLIHollsys Auto20190923A17.7928.745.206.5423.5522.20
HOLXHologic Inc20190923A3.362.810.110.192.702.62
HOMBHome BancSha20190923A9.0711.84-4.870.2516.7111.59
HOMEAt Home Grou20190923A11.2710.582.153.368.447.23
HOMZHoya Capital20190923ETF85.9829.0113.0917.7515.9111.26
HONHoneywell In20190923A3.643.511.26-0.262.253.77
HONEHarborOne Ba20190923A13.0410.758.066.672.694.08
HOOKHOOKIPA Phar20190923A252.59139.77140.42140.42-0.65-0.65
HOPEHope Bancorp20190923A8.1227.96-0.09-0.5728.0628.60
HOTHHoth Therape20190923A452.02277.54151.51149.63126.04127.91
HOVHovnanian En20190923A67.8138.7114.1416.9524.5721.76
HPHelmerich &20190923A10.117.483.924.423.573.07
HPEHewlett Pack20190923A7.255.901.753.314.152.59
HPPHudson Pacif20190923A6.686.472.983.223.493.26
HPQHP Inc.20190923A5.483.961.752.202.211.75
HPRHighPoint Re20190923A73.8438.9025.5827.7613.3211.14
HQIHireQuest, I20190923A1154.04487.12839.89720.74-352.77-233.62
HQYHealthEquity20190923A16.1918.626.226.7712.4111.86
HRHealthcare R20190923A5.634.320.570.693.753.62
HRBH&R Block, I20190923A4.417.240.411.076.846.18
HRCHILL-ROM HOL20190923A8.704.351.572.052.782.31
HRIHerc Holding20190923A36.3111.667.777.403.894.26
HRLHormel Foods20190923A3.904.863.593.451.271.41
HROWHarrow Healt20190923A69.38287.5850.8733.91236.72253.67
HRTGHERITAGE INS20190923A24.9817.190.581.0116.6116.19
HRTXHeron Therap20190923A14.517.901.292.966.604.94
HRZNHorizon Tech20190923A21.1675.7566.4273.919.331.84
HSCHarsco Corpo20190923A15.1110.093.563.786.536.31
HSCZiShares Curr20190923ETF49.0614.6513.6813.680.970.97
HSDTHelius Medic20190923A256.19184.63159.93164.6024.7020.02
HSICHenry Schein20190923A5.765.822.463.913.351.91
HSIIHeidrick & S20190923A37.9365.199.629.8255.5855.37
HSKAHeska Corp20190923A66.6432.9424.3925.778.557.17
HSONHudson Globa20190923A556.24225.74189.82191.0335.9234.72
HSPXGlobal X S&P20190923ETF8.768.109.128.54-1.02-0.44
HSRTHartford Sho20190923ETF16.3114.6614.6614.660.000.00
HSTHost Hotels20190923A5.864.114.694.83-0.59-0.73
HSTMHealthStream20190923A21.4010.503.434.177.076.33
HSYThe Hershey20190923A4.662.650.520.602.132.06
HTHersha Hospi20190923A12.9410.182.483.287.706.90
HTAHEALTHCARE T20190923A3.974.701.302.493.402.21
HTABHartford Sch20190923ETF18.986.086.086.080.000.00
HTBIHomeTrust Ba20190923A66.4235.4025.0426.5310.368.87
HTBKHeritage Com20190923A13.137.602.312.335.295.27
HTBXHeat Biologi20190923A144.39249.00155.19155.6393.8193.37
HTECROBO Global20190923ETF28.7855.3055.3055.300.000.00
HTGCHercules Cap20190923A8.0815.046.266.448.818.64
HTGMHTG Molecula20190923A105.19105.2163.8270.6741.3934.54
HTHHILLTOP HOLD20190923A9.6823.5121.1321.662.371.87
HTLDHeartland Ex20190923A13.0820.664.705.2415.9515.41
HTLFHeartland Fi20190923A26.219.593.112.896.486.70
HTRBHartford Tot20190923ETF15.779.779.779.770.000.00
HTUSHull Tactica20190923ETF15.2711.733.973.977.767.76
HTZHertz Global20190923A8.477.723.955.563.772.17
HUBBHubbell Inco20190923A11.954.970.921.574.053.39
HUBGHUB Group In20190923A22.3513.77-0.630.9414.4012.83
HUBSHUBSPOT, INC20190923A14.108.193.583.814.614.38
HUDHudson Ltd.20190923A42.5017.7110.2511.217.476.50
HUMHumana Inc.20190923A8.224.360.821.513.542.85
HUNHuntsman Cor20190923A7.0820.498.582.9111.9517.58
HURCHurco Cos In20190923A57.0333.9118.8717.5915.0316.32
HURNHuron Consul20190923A33.8014.668.329.076.335.59
HUSAHouston Amer20190923A104.29125.94106.74107.5919.2018.35
HUSEStrategy Sha20190923ETF18.6012.0311.9211.690.110.34
HUSVFirst Trust20190923ETF7.714.964.834.740.130.22
HVBCHV Bancorp,20190923A571.41167.93167.93167.930.000.00
HVTHaverty Furn20190923A23.159.784.614.415.175.38
HVTAHaverty Furn20190923A248.20
HWBKHawthorn Ban20190923A364.44189.35139.34162.6250.0026.73
HWCHancock Whit20190923A13.846.152.513.273.642.88
HWCCHouston Wire20190923A108.7153.7835.5634.3018.2219.48
HWKNHawkins Inc20190923A125.2644.0628.9630.4315.0913.62
HXLHexcel Corpo20190923A10.0710.090.957.039.143.06