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 Avg20190924A7.685.752.342.773.402.98
ETF_AvgVW ETF Avg20190924ETF2.084.523.263.351.261.17
ETN_AvgVW ETN Avg20190924ETN13.989.135.135.404.003.74
AAgilent Tech20190924A3.651.971.061.500.910.47
AAAlcoa Corpor20190924A5.597.273.262.724.064.56
AAAUPerth Mint P20190924ETF6.716.346.126.260.220.08
AADRAdvisorShare20190924ETF42.4723.3423.3123.310.040.04
AALAmerican Air20190924A4.035.021.100.863.924.16
AAMCAltisource A20190924A1106.39686.57549.64557.86136.93128.71
AAMEAtlantic Ame20190924A884.32337.92186.33186.33151.59151.59
AANAaron's, Inc20190924A12.524.570.831.843.742.74
AAOIApplied Opto20190924A24.7916.154.305.8711.8610.28
AAONAaon Inc20190924A34.8015.156.407.178.757.98
AAPADVANCE AUTO20190924A6.955.613.013.272.602.34
AAPLApple Inc.20190924A1.061.120.450.510.660.61
AATAMERICAN ASS20190924A8.693.440.580.972.862.43
AAUAlmaden Mine20190924A77.95128.10146.00153.33-17.90-25.23
AAWWAtlas Air Wo20190924A20.3914.771.452.0513.3212.72
AAXJiShares MSCI20190924ETF1.551.43-0.17-0.021.611.46
AAXNAxon Enterpr20190924A18.9710.190.742.409.457.80
ABAllianceBern20190924A21.0711.55-0.74-2.2212.2913.77
ABBVABBVIE INC.20190924A2.633.643.563.580.090.07
ABCAmerisourceB20190924A6.603.450.550.592.902.86
ABCBAmeris Banco20190924A11.266.332.572.813.763.52
ABEOAbeona Thera20190924A38.1161.2446.9448.4314.3012.81
ABGAsbury Autom20190924A30.9214.568.718.985.855.57
ABIOARCA biophar20190924A191.00110.7642.5057.4368.2653.32
ABMABM Industri20190924A16.636.382.403.103.983.28
ABMDAbiomed Inc20190924A16.828.900.342.708.566.21
ABRArbor Realty20190924A8.077.115.225.341.881.77
ABTAbbott Labor20190924A3.073.982.152.531.831.44
ABTXAllegiance B20190924A30.068.544.996.193.552.34
ABUSArbutus Biop20190924A136.4569.6061.0463.048.566.56
ACAssociated C20190924A130.0399.6398.11106.141.52-6.51
ACAArcosa, Inc.20190924A24.4110.974.245.126.735.85
ACADAcadia Pharm20190924A13.718.613.413.385.205.23
ACAMAcamar Partn20190924A151.90144.94144.94144.940.000.00
ACBAurora Canna20190924A20.6317.4810.8912.086.595.40
ACBIAtlantic Cap20190924A23.4212.6011.296.001.316.60
ACCAmerican Cam20190924A6.473.161.121.282.051.88
ACCOAcco Brands20190924A13.2611.633.145.768.495.86
ACERAcer Therape20190924A139.7394.5764.3065.7830.2728.80
ACESALPS Clean E20190924ETF18.2558.379.8457.7948.530.58
ACGLArch Capital20190924A3.975.861.031.074.844.79
ACHCAcadia Healt20190924A13.1011.73-1.410.3113.1411.42
ACHVAchieve Life20190924A162.52137.78107.3097.0830.4940.70
ACIAAcacia Commu20190924A7.585.741.241.804.503.94
ACIOAptus Collar20190924ETF33.9614.7714.7714.770.000.00
ACIUAC Immune SA20190924A103.05108.8471.7272.3537.1236.50
ACIWACI Worldwid20190924A7.953.882.793.421.090.46
ACLSAxcelis Tech20190924A21.3210.160.112.3810.067.79
ACMAecom20190924A5.624.71-1.24-0.185.964.90
ACMRACM Research20190924A67.9453.877.5510.4546.3243.42
ACNAccenture PL20190924A4.263.371.162.202.211.17
ACNBACNB Corp20190924A120.5083.0742.0945.8340.9937.25
ACORAcorda Thera20190924A34.5724.914.177.1320.7417.77
ACREAres Commerc20190924A9.934.633.123.901.510.73
ACRSAclaris Ther20190924A88.7168.6137.7139.8530.9028.76
ACRXAcelRx Pharm20190924A45.8269.4142.4048.1927.0721.32
ACSGXtrackers MS20190924ETF29.5130.4530.4530.450.000.00
ACSIAmerican Cus20190924ETF9.4414.1116.7715.10-2.65-0.98
ACSTAcasti Pharm20190924A55.7753.8835.0436.0518.7817.83
ACTAdvisorShare20190924ETF25.5511.1611.1611.160.000.00
ACTGAcacia Resea20190924A98.0762.8648.6547.3714.2115.49
ACTTAct II Globa20190924A50.6642.43-50.35-50.3592.7992.79
ACUAcme United20190924A276.54129.36105.31114.8024.0514.56
ACWFiShares Edge20190924ETF15.2117.5215.5217.132.010.40
ACWIiShares MSCI20190924ETF1.391.250.11-0.031.141.28
ACWViShares Edge20190924ETF6.382.522.242.300.280.21
ACWXiShares MSCI20190924ETF2.202.000.040.281.961.72
ACYAeroCentury20190924A402.87340.25184.09184.09156.16156.16
ADBEAdobe Inc.20190924A5.923.450.730.902.712.55
ADCAgree Realty20190924A9.123.740.880.382.863.36
ADESAdvanced Emi20190924A29.9825.467.449.5118.0216.03
ADIAnalog Devic20190924A4.483.350.520.732.832.62
ADILAdial Pharma20190924A255.88207.12209.91217.69-2.79-10.56
ADMArcher Danie20190924A2.794.311.431.832.872.48
ADMAADMA Biologi20190924A24.4022.372.903.4319.4618.94
ADMPAdamis Pharm20190924A56.3655.9340.3348.3115.607.62
ADMSAdamas Pharm20190924A31.8024.844.168.7820.6816.09
ADNTAdient plc O20190924A15.3510.26-2.301.6912.568.57
ADPAutomatic Da20190924A3.933.831.711.762.122.07
ADPTAdaptive Bio20190924A55.7625.6917.2318.348.467.35
ADREInvesco BLDR20190924ETF37.4424.9323.4122.661.522.27
ADROAduro Biotec20190924A113.7090.3654.9862.5335.3827.83
ADSAlliance Dat20190924A10.967.855.876.101.981.75
ADSKAutodesk Inc20190924A7.043.200.030.643.172.57
ADSWAdvanced Dis20190924A3.095.371.791.903.583.47
ADTADT Inc.20190924A17.0512.807.388.855.393.93
ADTNAdtran Inc20190924A20.8421.395.5518.5215.852.88
ADUSAddus HomeCa20190924A29.2714.554.375.2010.189.35
ADVMAdverum Biot20190924A24.6920.142.305.4017.8414.74
ADXSAdvaxis, Inc20190924A52.3452.8041.4745.3311.337.47
AEAdams Resour20190924A146.6092.9155.1184.0337.818.88
AEEAmeren Corpo20190924A3.302.060.961.281.100.78
AEGNAegion Corp20190924A25.5615.254.915.6810.339.57
AEHRAehr Test Sy20190924A158.45122.53123.49123.49-0.96-0.96
AEISAdvanced Ene20190924A18.309.510.051.269.468.25
AELAmerican Equ20190924A12.838.115.545.512.572.59
AEMAgnico Eagle20190924A5.114.040.790.983.253.06
AEMDAETHLON MEDI20190924A315.05314.13263.01294.3051.1119.82
AEOAmerican Eag20190924A6.577.612.562.905.054.72
AEPAmerican Ele20190924A3.062.211.051.401.160.81
AERAercap Holdi20190924A7.904.411.692.022.722.40
AERIAerie Pharma20190924A19.8611.412.335.069.086.35
AESAES Corporat20190924A6.284.901.271.683.633.22
AESEAllied Espor20190924A272.78197.93139.78141.9258.1656.01
AEYADDvantage T20190924A326.39193.00101.09154.8791.9138.14
AEYEAudioEye, In20190924A417.97151.56115.11126.6736.4524.89
AEZSAeterna Zent20190924A114.5699.4557.3357.1742.1342.29
AFCAllied Capit20190924A28.2112.0911.2711.640.830.46
AFGAmerican Fin20190924A7.803.430.741.102.692.33
AFHAtlas Financ20190924A314.83275.86252.40258.0123.4617.84
AFIArmstrong Fl20190924A29.8717.248.8810.418.366.83
AFIFAnfield Univ20190924ETF33.4026.2026.2026.200.000.00
AFINAmerican Fin20190924A13.4419.708.1112.3311.597.37
AFKVanEck Vecto20190924ETF110.9059.573.63-17.5155.9477.08
AFLAflac Inc.20190924A2.872.430.590.691.841.74
AFMDAffimed N.V.20190924A33.7728.597.2211.0221.3717.57
AFTYPacer CSOP F20190924ETF21.0619.1919.2019.20-0.01-0.01
AFYAAfya Limited20190924A141.1047.5332.7228.0314.8119.50
AGFIRST MAJEST20190924A9.668.814.644.254.174.56
AGBAAGBA Acquisi20190924A47.59
AGCOAGCO Corpora20190924A9.864.750.381.984.372.78
AGEAgeX Therape20190924A115.5986.8570.6075.1816.2511.67
AGENAgenus Inc.20190924A37.2231.3110.539.4020.7921.91
AGFSAgroFresh So20190924A105.4967.6833.9821.4033.7046.28
AGGiShares Core20190924ETF0.891.120.500.570.620.55
AGGPIQ Enhanced20190924ETF10.094.974.794.790.190.19
AGGYWisdomTree Y20190924ETF5.805.705.715.55-0.010.15
AGIAlamos Gold20190924A15.2512.601.905.1810.697.42
AGIOAgios Pharma20190924A23.2218.792.4212.2616.376.53
AGLEAeglea BioTh20190924A73.6540.1627.2929.8512.8710.30
AGMFederal Agri20190924A59.9633.1721.3824.4111.798.76
AGMAFederal Agri20190924A259.95286.90282.71282.714.194.19
AGMHAGM Group Ho20190924A568.72335.64270.73270.4164.9165.23
AGNAllergan plc20190924A1.921.830.530.811.301.02
AGNCAGNC Investm20190924A6.245.440.531.154.914.29
AGNDWisdomTree T20190924ETF25.5719.2218.7919.170.430.04
AGOAssured Guar20190924A6.343.14-0.040.213.182.94
AGRAvangrid, In20190924A8.504.262.132.302.131.96
AGROADECOAGRO S.20190924A28.2216.431.406.0515.0310.38
AGRXAgile Therap20190924A95.0279.6945.0953.8134.6025.88
AGSPlayAGS, Inc20190924A38.0720.268.9614.0411.306.22
AGTiShares MSCI20190924ETF66.4630.4630.4630.460.000.00
AGTCApplied Gene20190924A200.5799.8474.9875.7024.8624.14
AGXArgan, Inc20190924A28.6115.159.939.585.225.57
AGYSAgilysys, In20190924A21.4114.543.934.7710.609.76
AGZiShares Agen20190924ETF4.413.303.383.41-0.08-0.11
AGZDWisdomTree T20190924ETF42.8425.8525.8525.850.000.00
AHCA.H. Belo Co20190924A209.6294.2975.0876.8719.2117.42
AHHArmada Hoffl20190924A12.948.828.8713.00-0.05-4.17
AHPIAllied Healt20190924A1719.74945.47945.47945.470.000.00
AHTAshford Hosp20190924A34.3427.0715.5415.7011.5311.38
AIArlington As20190924A17.7820.5611.4912.769.077.81
AIAiShares Asia20190924ETF21.5812.3611.3811.490.970.87
AIEQAI Powered E20190924ETF31.4216.7613.0212.533.744.23
AIGAmerican Int20190924A2.982.751.961.910.790.84
AIHSSenmiao Tech20190924A409.18495.35-155.52313.12650.87182.23
AIIQAI Powered I20190924ETF40.3517.1817.1817.180.000.00
AIMAIM ImmunoTe20190924A71.1752.5123.9336.0028.5816.50
AIMCAltra Indust20190924A18.2822.573.905.5318.6717.04
AIMTAimmune Ther20190924A17.3212.114.525.337.606.79
AINAlbany Inter20190924A23.4812.346.108.336.254.01
AINCAshford Inc.20190924A246.15174.3995.11117.0579.2857.35
AINVApollo Inves20190924A11.0721.62-2.84-0.5124.4622.13
AIQGlobal X Fut20190924ETF43.7531.5024.6531.526.86-0.01
AIRAAR Corp.20190924A16.028.823.944.304.884.52
AIRGAirgain, Inc20190924A78.1141.890.275.4041.6236.49
AIRIAir Industri20190924A141.93118.72117.82117.820.900.90
AIRRFirst Trust20190924ETF19.9510.898.319.162.581.73
AIRTAir T Inc20190924A1472.91719.57719.57719.570.000.00
AITApplied Indu20190924A17.969.185.566.013.623.17
AIVApartment In20190924A5.243.401.733.061.680.34
AIZAssurant, In20190924A5.673.370.530.812.842.56
AJGArthur J. Ga20190924A5.652.580.801.221.781.35
AJRDAerojet Rock20190924A16.5210.749.009.521.741.22
AJXGreat Ajax C20190924A17.569.393.803.935.595.46
AKAMAkamai Techn20190924A6.293.421.161.462.261.96
AKBAAkebia Thera20190924A27.7722.79-1.444.0324.2318.76
AKCAAkcea Therap20190924A38.6030.5220.4324.6210.085.90
AKERAkers Biosci20190924A261.37241.68172.98182.6268.7159.06
AKGAsanko Gold20190924A96.3883.6870.3470.2513.3413.43
AKRAcadia Realt20190924A9.197.244.845.242.402.01
AKROAkero Therap20190924A194.8569.3543.1649.0026.1920.35
AKRXAkorn, Inc.20190924A27.3821.503.364.7918.1616.69
AKTSAKOUSTIS TEC20190924A28.4918.103.784.7014.3213.40
ALAir Lease Co20190924A10.465.725.050.930.674.79
ALACAlberton Acq20190924A56.2631.8731.8731.870.000.00
ALBAlbemarle Co20190924A7.914.613.013.481.601.13
ALBOAlbireo Phar20190924A152.6585.8861.4366.4724.4519.41
ALCAlcon Inc. O20190924A7.053.420.631.522.791.90
ALCOAlico Inc20190924A53.8237.7828.7829.949.007.84
ALDXAldeyra Ther20190924A52.0337.8813.4415.6524.4422.23
ALEALLETE, Inc.20190924A9.414.491.791.872.702.62
ALECAlector, Inc20190924A41.3923.5211.4813.0812.0410.45
ALEXAlexander &20190924A14.665.741.431.494.314.25
ALFAAlphaClone A20190924ETF26.1628.3824.9326.043.452.34
ALGAlamo Group,20190924A48.8218.3810.8612.357.536.04
ALGNAlign Techno20190924A10.704.833.182.521.652.31
ALGRAllegro Merg20190924A44.290.390.390.390.000.00
ALGTAllegiant Tr20190924A27.1111.743.925.057.826.69
ALIMAlimera Scie20190924A146.74164.63100.25119.7164.3844.92
ALJJALJ Regional20190924A500.31298.36299.52299.52-1.16-1.16
ALKAlaska Air G20190924A8.845.902.193.923.711.99
ALKSAlkermes Inc20190924A15.6710.892.273.278.627.62
ALLThe Allstate20190924A3.303.311.681.881.631.43
ALLEAllegion Pub20190924A8.226.154.473.021.683.13
ALLKAllakos Inc.20190924A60.1019.3411.7112.587.186.32
ALLOAllogene The20190924A37.2530.7311.8013.6118.9317.12
ALLTAllot Ltd. O20190924A49.1858.7334.8735.2423.8623.48
ALLYAlly Financi20190924A3.094.580.960.183.634.41
ALNAAllena Pharm20190924A96.71165.5020.1126.82145.39138.68
ALNYAlnylam Phar20190924A15.536.781.972.204.814.58
ALOAlio Gold In20190924A57.8867.6351.8753.6115.7614.01
ALOTAstroNova, I20190924A78.9356.3231.7033.2424.6223.09
ALPNAlpine Immun20190924A595.68324.03156.08234.79167.9589.24
ALRMAlarm.com Ho20190924A21.789.932.743.677.196.26
ALRNAileron Ther20190924A191.35152.25120.69118.1931.5634.06
ALRSAlerus Finan20190924A24.5784.8046.4646.4638.3538.35
ALSKAlaska Commu20190924A79.5649.0725.9630.7723.1118.30
ALSNALLISON TRAN20190924A6.974.570.811.363.763.21
ALTAltimmune, I20190924A84.0987.4368.8979.5318.547.90
ALTMAltus Midstr20190924A41.3024.38-5.95-3.4330.3227.80
ALTRAltair Engin20190924A22.2012.462.312.8410.159.62
ALTSProShares Mo20190924ETF45.912.872.872.870.000.00
ALTYGlobal X Sup20190924ETF22.4810.207.556.992.653.21
ALVAutoliv, Inc20190924A8.583.111.801.591.311.52
ALXNAlexion Phar20190924A8.634.872.152.642.722.23
ALYAAlithya Grou20190924A105.93106.02102.37102.423.653.61
AMAntero Midst20190924A14.3611.487.857.943.643.53
AMAGAMAG Pharmac20190924A23.4314.813.954.6110.8610.20
AMALAmalgamated20190924A56.4428.8417.2218.8011.6210.04
AMATApplied Mate20190924A2.532.68-0.400.323.082.36
AMBAAmbarella, I20190924A13.568.871.853.077.025.81
AMBCAmbac Financ20190924A13.848.253.423.024.835.23
AMCAMC ENTERTAI20190924A11.239.124.065.465.053.65
AMCAiShares Russ20190924ETF17.783.4813.913.48-10.430.00
AMCIAMCI Acquisi20190924A44.9041.8645.1941.86-3.340.00
AMCRAmcor plc Or20190924A10.6321.704.556.0617.1615.65
AMCXAMC Networks20190924A13.2714.651.171.7413.4812.91
AMDAdvanced Mic20190924A3.374.382.192.212.202.18
AMEAmetek, Inc.20190924A4.432.130.320.281.811.85
AMEDAmedisys Inc20190924A20.0420.56-0.082.6520.6417.92
AMEHApollo Medic20190924A75.0731.709.0512.4122.6519.30
AMGAffiliated M20190924A10.374.922.462.882.462.03
AMGNAmgen Inc20190924A4.343.821.011.282.812.53
AMHAMERICAN HOM20190924A4.193.331.201.252.132.08
AMJJP Morgan Al20190924ETN4.564.381.972.032.412.34
AMKAssetMark Fi20190924A63.7223.908.639.2615.2614.64
AMKRAmkor Techno20190924A12.7016.692.043.4714.6413.22
AMLPAlerian MLP20190924ETF10.728.404.235.344.163.05
AMNAMN Healthca20190924A18.207.934.525.163.422.78
AMNBAmerican Nat20190924A99.3953.3138.4541.1914.8512.11
AMOMQraft AI-Enh20190924ETF28.1223.2117.8917.465.325.75
AMOTAllied Motio20190924A98.2057.2045.0746.8112.1310.38
AMPAmeriprise F20190924A7.703.72-0.110.333.833.39
AMPEAmpio Pharma20190924A80.4955.3238.0546.6217.268.69
AMPHAmphastar Ph20190924A18.979.400.480.908.928.50
AMPYAmplify Ener20190924A33.4118.498.7810.059.718.44
AMRBAmerican Riv20190924A291.98
AMRCAmeresco, In20190924A24.3333.4426.0416.677.4116.77
AMRHAmeri Holdin20190924A81.73128.52125.95119.262.579.26
AMRKA-Mark Preci20190924A351.00231.26163.18178.3468.0852.92
AMRSAmyris Inc.20190924A37.3023.604.094.0019.5119.60
AMRXAmneal Pharm20190924A31.0921.928.3810.0713.5311.80
AMSAmerican Sha20190924A568.12448.98437.46439.4311.529.54
AMSCAmerican Sup20190924A41.3828.92-1.643.1130.5625.81
AMSFAMERISAFE, I20190924A23.1811.246.427.224.824.02
AMSWAAmerican Sof20190924A33.2930.682.693.4727.9827.21
AMTAmerican Tow20190924A5.432.991.151.391.841.60
AMTBAmerant Banc20190924A92.9230.6915.2319.0015.4611.68
AMTBBAmerant Banc20190924A111.0843.6242.8142.810.810.81
AMTDTD Ameritrad20190924A3.762.900.931.151.971.75
AMTXAemetis, Inc20190924A273.29486.39469.56469.5616.8316.83
AMUETRACS Aleri20190924ETN12.029.646.977.392.662.25
AMUBETRACS Aleri20190924ETN52.11
AMWDAmerican Woo20190924A29.0512.441.340.9311.1111.51
AMZAInfraCap MLP20190924ETF20.2917.3512.1112.635.244.72
AMZNAmazon.Com I20190924A3.891.930.680.841.251.09
ANAutoNation,20190924A10.7012.017.4412.344.57-0.34
ANABAnaptysBio,20190924A47.2019.553.285.2416.2614.31
ANATAmerican Nat20190924A64.8825.3110.6911.4514.6313.86
ANDAAndina Acqui20190924A28.1815.0915.0915.090.000.00
ANDEAndersons In20190924A25.3919.6010.1811.909.427.71
ANETArista Netwo20190924A10.655.330.461.044.874.30
ANFAbercrombie20190924A7.707.131.101.116.046.02
ANGIANGI Homeser20190924A14.8014.025.426.288.607.75
ANGLVanEck Vecto20190924ETF6.243.362.163.071.200.30
ANGOAngioDynamic20190924A24.0620.043.034.0917.0115.95
ANHAnworth Mort20190924A29.1225.7716.2217.349.558.43
ANIKAnika Therap20190924A42.4117.008.919.628.097.38
ANIPANI Pharmace20190924A50.6227.0019.4517.207.559.80
ANIXAnixa Biosci20190924A100.1564.3739.1650.3025.2114.07
ANSSAnsys Inc20190924A13.035.741.942.053.803.69
ANTMANTHEM, INC.20190924A6.623.881.571.832.322.05
ANYSphere 3D Co20190924A325.16243.31261.46234.05-18.159.26
AOAiShares Core20190924ETF8.364.673.233.541.431.12
AOBCAmerican Out20190924A17.2616.385.378.7311.027.66
AOKiShares Core20190924ETF10.2126.6126.6126.270.000.34
AOMiShares Core20190924ETF11.967.366.626.870.740.49
AONAon plc Clas20190924A7.073.811.241.832.571.98
AORiShares Core20190924ETF8.426.916.826.970.09-0.06
AOSA.O. Smith C20190924A6.426.673.834.612.842.06
AOSLAlpha and Om20190924A43.1545.5813.3011.9532.2833.62
APAmpco-Pittsb20190924A216.44129.81108.64101.2721.1628.54
APAApache Corpo20190924A4.885.382.462.662.932.70
APAMARTISAN PART20190924A14.036.672.743.293.943.38
APDAir Products20190924A5.763.470.600.672.872.80
APDNApplied DNA20190924A132.42114.8275.6874.7539.1440.07
APEIAmerican Pub20190924A36.4313.673.034.1110.649.56
APENApollo Endos20190924A542.94319.62149.21149.21170.41170.41
APEXApex Global20190924A792.29745.50705.49700.8640.0144.64
APHAmphenol Cor20190924A5.753.253.202.110.051.15
APHAAphria Inc.20190924A17.2017.6912.3413.265.364.44
APLEApple Hospit20190924A6.365.092.392.572.702.51
APLSApellis Phar20190924A35.8560.2455.2552.254.997.99
APLTApplied Ther20190924A463.35175.34166.85160.018.4915.33
APMAptorum Grou20190924A570.67277.96254.71254.7123.2523.25
APOApollo Globa20190924A9.493.770.861.402.912.36
APOGApogee Enter20190924A22.1930.986.327.1424.6623.83
APPFAppFolio, In20190924A38.9216.013.043.2912.9712.72
APPNAppian Corpo20190924A18.3210.172.613.727.576.45
APPSDigital Turb20190924A16.7513.933.474.7110.469.19
APRNBlue Apron H20190924A62.9827.6615.2816.5112.3811.15
APTAlpha Pro Te20190924A245.08101.82103.3988.25-1.5713.56
APTOAptose Biosc20190924A84.6641.1914.0915.7427.1025.45
APTSPreferred Ap20190924A15.2710.162.353.087.817.08
APTVAptiv PLC20190924A7.156.28-0.080.726.365.56
APTXAptinyx Inc.20190924A224.6989.6929.5732.5360.1257.17
APVOAptevo Thera20190924A118.4799.5140.9340.2558.5859.26
APWCAsia Pacific20190924A400.93270.09270.09270.090.000.00
APYApergy Corpo20190924A28.5510.853.825.057.035.79
APYXApyx Medical20190924A64.8638.751.354.4637.3934.29
AQBAquaBounty T20190924A110.7064.9543.1046.3921.8518.56
AQMSAqua Metals,20190924A87.1379.8319.8829.6759.9650.16
AQNAlgonquin Po20190924A7.847.443.804.403.643.04
AQSTAquestive Th20190924A157.4371.7263.4659.518.2612.24
AQUAEvoqua Water20190924A19.538.231.822.986.415.25
ARANTERO RESOU20190924A29.7722.708.0211.5214.6811.17
ARAAmerican Ren20190924A48.0441.448.4813.0432.9628.40
ARAVAravive, Inc20190924A129.3299.6032.2754.8667.3344.74
ARAYAccuray Inco20190924A35.2231.6315.5214.5016.1117.12
ARCARC Document20190924A147.3064.1926.4659.8637.734.33
ARCBArcBest Corp20190924A17.7721.031.861.9019.1719.12
ARCCAres Capital20190924A5.403.661.521.532.142.13
ARCEArco Platfor20190924A87.6552.9232.3439.9820.5812.95
ARCHArch Coal, I20190924A32.3413.104.625.308.487.80
ARCMArrow Reserv20190924ETF65.52
ARCOARCOS DORADO20190924A23.7719.2010.3910.218.818.99
ARCTArcturus The20190924A145.7078.1745.2952.2732.8825.90
ARDArdagh Group20190924A29.2712.806.686.756.126.05
ARDSAridis Pharm20190924A722.33356.9284.2554.45272.67302.47
ARDXArdelyx, Inc20190924A43.3130.46-5.50-0.7335.9631.20
AREAlexandria R20190924A6.872.800.180.432.622.37
ARECAMERICAN RES20190924A158.86142.52-38.44-31.83180.97174.35
ARESAres Managem20190924A13.016.573.414.063.172.51
ARGOArgo Group I20190924A35.4014.169.1710.034.994.13
ARGTGlobal X MSC20190924ETF21.7311.386.357.475.033.91
ARIAPOLLO COMME20190924A5.284.621.751.552.873.06
ARKFARK Fintech20190924ETF35.2618.497.4815.4011.013.10
ARKGARK Genomic20190924ETF14.6910.725.947.214.783.52
ARKKARK Innovati20190924ETF13.3013.8212.7912.321.041.50
ARKQARK Autonomo20190924ETF26.6015.8417.3617.12-1.52-1.28
ARKRArk Restaura20190924A325.52194.35194.16194.270.190.08
ARKWARK Next Gen20190924ETF10.668.480.422.528.065.96
ARLAmerican Rea20190924A335.23168.2236.9532.61131.27135.61
ARLOArlo Technol20190924A29.1522.3711.7611.0110.6111.36
ARLPAlliance Res20190924A25.9919.7913.5513.566.246.23
ARMKARAMARK20190924A4.653.131.692.081.451.05
ARMPArmata Pharm20190924A301.83161.12120.36127.1540.7533.97
ARNAArena Pharma20190924A21.0110.942.552.188.388.75
ARNCArconic Corp20190924A3.936.843.193.843.653.00
AROCArchrock Inc20190924A11.9027.162.492.7924.6724.38
AROWArrow Financ20190924A91.0353.3648.6349.244.724.12
ARPOAerpio Pharm20190924A510.79457.16440.78440.7816.3816.39
ARRARMOUR Resid20190924A6.665.931.061.234.884.70
ARTLArtelo Biosc20190924A549.30249.62-10.91-10.91260.53260.53
ARTNAArtesian Res20190924A89.7846.3144.2044.102.112.21
ARTWArts-Way Man20190924A605.72383.60270.92271.76112.67111.84
ARVNArvinas, Inc20190924A72.6140.2810.9411.6129.3328.67
ARWArrow Electr20190924A10.164.580.931.123.653.46
ARWRArrowhead Re20190924A16.4311.144.906.506.254.65
ARYAARYA Science20190924A113.8467.5556.0256.0211.5311.53
ASBAssociated B20190924A5.574.520.680.803.853.73
ASCARDMORE SHIP20190924A42.4125.7212.9813.6012.7412.12
ASEAGlobal X FTS20190924ETF78.1257.8158.0557.81-0.230.00
ASETFlexShares R20190924ETF62.3929.5029.3229.320.180.18
ASFIAsta Funding20190924A408.82190.60190.60190.600.000.00
ASGNASGN Incorpo20190924A17.766.850.981.905.874.95
ASHAshland Glob20190924A11.274.252.692.711.561.54
ASHRXtrackers Ha20190924ETF3.623.060.841.142.221.92
ASHSXtrackers Ha20190924ETF14.8914.2813.6913.310.590.98
ASHXXtrackers MS20190924ETF94.98
ASIXAdvanSix Inc20190924A23.1411.513.695.057.826.46
ASMAvino Silver20190924A57.8566.2358.3462.677.903.57
ASMBAssembly Bio20190924A52.1033.7613.1814.5920.5919.17
ASNAAscena Retai20190924A65.8967.2244.4048.5622.8218.69
ASPNAspen Aeroge20190924A221.9062.4461.9162.310.530.13
ASPSAltisource P20190924A78.8437.9726.2526.1911.7211.78
ASPUASPEN GROUP,20190924A135.3081.5153.9360.2327.5721.27
ASRTAssertio The20190924A70.2949.5420.6425.4828.9124.06
ASRVAmeriServ Fi20190924A101.2678.9641.0241.0237.9437.94
ASTCAstrotech Co20190924A263.30238.19173.43166.4664.7571.72
ASTEAstec Indust20190924A33.0712.866.466.226.406.64
ASURAsure Softwa20190924A57.8132.969.039.3223.9323.64
ASYSAmtech Syste20190924A88.1744.1026.5730.6717.5313.44
ATAtlantic Pow20190924A42.5535.844.269.1831.5826.66
ATECAlphatec Hol20190924A49.4833.5511.959.5721.5923.97
ATENA10 NETWORKS20190924A15.8713.203.143.2210.079.98
ATESTCTest Symbol20190924A29.8816.1315.9015.900.230.23
ATESTGTEST SYMBOL20190924A32.8218.1818.0918.030.090.15
ATEXAnterix Inc.20190924A64.6933.0710.4011.0722.6622.00
ATGEAdtalem Glob20190924A10.375.84-0.190.396.025.45
ATHAthene Holdi20190924A5.153.462.722.630.740.83
ATHXAthersys, In20190924A82.5669.5827.8126.4041.7743.19
ATIAllegheny Te20190924A10.5430.0010.0127.9419.992.05
ATIFATIF Holding20190924A361.76238.46130.59134.99107.88103.47
ATKRAtkore Inter20190924A15.856.462.253.254.213.21
ATLCAtlanticus H20190924A174.3978.6515.8232.3262.8446.33
ATLOAMES Nationa20190924A241.00138.95117.16120.2121.7818.74
ATMPiPath Select20190924ETF12.6012.2710.509.501.762.77
ATNIATN Internat20190924A68.0628.5619.4920.709.077.87
ATNMActinium Pha20190924A62.7457.8553.0652.604.795.25
ATNXAthenex, Inc20190924A20.3823.2312.3017.2910.935.95
ATOAtmos Energy20190924A4.833.270.660.952.612.32
ATOMAtomera Inco20190924A358.27115.9660.1564.9655.8151.00
ATOSAtossa Thera20190924A119.9675.9057.3759.8518.5216.04
ATRAptarGroup,20190924A13.035.89-0.031.355.924.54
ATRAAtara Biothe20190924A30.7323.848.829.3815.0214.46
ATRCAtriCure, In20190924A25.948.765.163.683.595.08
ATRIAtrion Corp20190924A24.5616.4210.7913.735.412.90
ATROAstronics Co20190924A20.4816.41-1.051.4017.4615.01
ATRSAntares Phar20190924A28.7036.906.019.1030.9127.82
ATSGAir Transpor20190924A18.149.051.832.387.226.68
ATTOAtento S.A.20190924A78.7645.0225.6222.5019.4022.52
ATUSAltice USA,20190924A3.663.540.570.612.962.93
ATVIActivision B20190924A2.672.271.021.171.251.11
ATXIAvenue Thera20190924A200.60164.22150.41151.3013.8112.93
AUBAtlantic Uni20190924A15.1331.184.965.5826.2225.59
AUBNAuburn Natio20190924A308.61213.18195.36196.5417.8216.64
AUDCAudioCodes L20190924A29.1821.128.199.6112.9411.51
AUGAuryn Resour20190924A109.7286.6365.9369.6320.7017.00
AUMNGolden Miner20190924A103.0952.1040.0740.8212.0411.28
AUPHAurinia Phar20190924A28.4427.3919.4120.747.986.66
AUSFGlobal X Ada20190924ETF21.8013.0911.8111.871.281.22
AUTOAutoWeb, Inc20190924A798.29431.43276.18295.69155.24135.74
AUYYamana Gold,20190924A27.6222.989.8412.3613.1310.60
AVAAvista Corpo20190924A7.253.381.621.411.761.97
AVAVAeroVironmen20190924A31.1413.034.155.538.877.50
AVBAvalonBay Co20190924A6.373.001.041.191.971.82
AVCOAvalon Globo20190924A118.6385.0066.8570.6418.1514.36
AVDAmerican Van20190924A27.4611.118.689.582.431.53
AVEMAvantis Emer20190924ETF31.76
AVEOAVEO Pharmac20190924A52.1555.2132.9236.9722.2918.24
AVGOBroadcom Inc20190924A6.974.761.071.503.693.26
AVGRAvinger, Inc20190924A105.9691.1076.7379.8914.3711.22
AVIDAvid Technol20190924A35.0846.5712.699.9233.8936.66
AVLRAvalara, Inc20190924A16.197.373.884.383.482.99
AVNSAvanos Medic20190924A23.004.941.531.433.413.52
AVNWAviat Networ20190924A133.02530.55149.58149.67380.98380.88
AVROAVROBIO, Inc20190924A73.7335.2715.7817.2219.4918.05
AVTRAvantor, Inc20190924A13.064.840.902.383.942.46
AVXLAnavex Life20190924A60.8334.4315.0112.4919.4221.94
AVYAvery Dennis20190924A7.974.861.070.983.793.89
AVYAAvaya Holdin20190924A14.0810.642.924.827.725.82
AWIArmstrong Wo20190924A14.106.561.832.134.744.43
AWKAmerican Wat20190924A4.254.491.311.183.173.30
AWRAmerican Sta20190924A12.324.892.091.992.802.89
AWREAware Inc20190924A357.97179.79121.85178.9757.940.82
AWTMAware Ultra-20190924ETF4.433.751.241.252.512.51
AWXAvalon Holdi20190924A317.32163.31143.12143.1220.1920.19
AXAxos Financi20190924A15.386.952.232.534.734.42
AXASAbraxas Petr20190924A65.2760.8536.3141.0424.5319.84
AXDXAccelerate D20190924A69.0744.7918.1536.4526.648.34
AXEAnixter Inte20190924A24.1614.897.458.647.446.26
AXGNAxogen, Inc.20190924A33.6115.455.134.6510.3210.80
AXGTAxovant Gene20190924A145.7166.6924.8531.6341.8435.06
AXJLWisdomTree A20190924ETF35.5522.7823.9723.97-1.20-1.20
AXLAmerican Axl20190924A14.5311.595.985.585.616.01
AXLAAxcella Heal20190924A469.83311.80162.72175.22149.08136.58
AXNXAxonics Modu20190924A75.5429.3415.1016.6614.2512.69
AXPAmerican Exp20190924A2.851.590.711.160.880.43
AXRAMREP Corpor20190924A204.17176.91154.29165.4822.6211.43
AXSAxis Capital20190924A5.883.00-0.21-0.283.213.28
AXSMAxsome Thera20190924A22.1813.66-0.520.1414.1813.53
AXTAAxalta Coati20190924A5.344.241.811.482.432.76
AXTIAXT Inc20190924A57.9051.4122.9221.4228.5029.99
AXUAlexco Resou20190924A50.0893.86123.83150.74-29.97-56.88
AYAtlantica Yi20190924A14.9918.802.632.5016.1716.30
AYIAcuity Brand20190924A21.8912.184.965.737.226.45
AYTUAytu BioScie20190924A130.69108.8569.7380.0339.1228.82
AYXAlteryx, Inc20190924A14.577.434.054.283.383.15
AZOAutoZone, In20190924A19.949.504.795.194.283.86
AZPNAspen Techno20190924A16.317.970.780.377.197.60
AZREAzure Power20190924A84.8450.7337.7140.4913.0210.24
AZRXAzurRx BioPh20190924A207.93126.20107.56111.7318.6414.47
AZZAZZ Inc.20190924A32.9014.701.542.3713.1612.33
BBarnes Group20190924A19.727.853.223.334.634.53
BABoeing Compa20190924A4.392.531.781.880.740.65
BABInvesco Taxa20190924ETF6.727.826.616.121.211.70
BACBank of Amer20190924A3.443.461.051.172.412.29
BAHBooz Allen H20190924A6.564.07-0.362.944.431.13
BALiPath Series20190924ETN42.4627.0917.7824.829.312.27
BAMBrookfield A20190924A2.432.582.282.150.300.43
BANCBanc of Cali20190924A12.758.052.192.355.865.70
BANDBandwidth In20190924A55.7625.2413.9914.7011.2510.54
BANFBancfirst Co20190924A44.7518.088.658.959.429.13
BANRBanner Corp.20190924A24.1517.271.742.7915.5314.47
BANXStoneCastle20190924A57.8151.3244.4344.436.896.89
BAPCredicorp LT20190924A13.40133.08142.26142.33-9.18-9.25
BAPRInnovator S&20190924ETF29.4822.7611.3524.6611.41-1.90
BASIBioanalytica20190924A210.77115.72103.87109.5511.856.17
BATRALiberty Medi20190924A29.3217.777.287.7910.499.98
BATRKLiberty Medi20190924A21.5212.455.075.477.386.98
BATTAmplify Adva20190924ETF18.7019.5621.9921.05-2.44-1.49
BAUGInnovator S&20190924ETF28.9716.2015.7312.910.473.29
BAXBaxter Inter20190924A3.182.201.251.200.951.00
BBBlackBerry L20190924A16.7914.858.768.696.096.17
BBAXJPMorgan Bet20190924ETF9.827.997.217.390.780.61
BBBYBed Bath & B20190924A11.3513.161.482.0111.6911.16
BBCVirtus LifeS20190924ETF34.3314.8410.8810.883.963.96
BBCAJPMorgan Bet20190924ETF6.143.773.282.870.500.91
BBCPConcrete Pum20190924A141.9583.5028.2328.3755.2755.13
BBDCBarings BDC,20190924A13.399.845.647.104.202.74
BBEUJPMorgan Bet20190924ETF5.453.381.391.641.991.75
BBGIBeasley Broa20190924A96.6246.7318.5118.4728.2328.26
BBHVanEck Vecto20190924ETF7.355.992.692.503.303.48
BBIBrickell Bio20190924A244.13126.5932.0031.5494.5995.05
BBIOBridgeBio Ph20190924A110.7053.856.9730.8146.8923.04
BBJPJPMorgan Bet20190924ETF5.073.772.762.691.011.08
BBPVirtus LifeS20190924ETF25.5511.0111.3711.01-0.360.00
BBQBBQ Holdings20190924A526.48420.32331.15349.8089.1770.52
BBREJPMorgan Bet20190924ETF3.674.023.444.260.58-0.24
BBSAJPMorgan Bet20190924ETF7.9314.0414.0414.040.000.00
BBSIBarrett Busi20190924A78.7235.0624.9527.5010.117.55
BBUBrookfield B20190924A30.7917.3812.8213.864.563.52
BBUSJPMorgan Bet20190924ETF235.77147.45147.45147.450.000.00
BBWBuild-A-Bear20190924A82.1436.9723.6322.5913.3414.38
BBXBBX Capital20190924A32.7425.9814.7415.2811.2410.70
BBYBest Buy Com20190924A5.763.151.771.611.391.55
BCBrunswick Co20190924A10.364.520.931.303.603.22
BCBPBCB Bancorp20190924A44.1625.4918.7119.316.786.18
BCCBoise Cascad20190924A26.0510.835.555.905.284.93
BCDAberdeen Sta20190924ETF21.3015.8413.3415.842.500.00
BCDABioCardia, I20190924A554.4090.9094.1094.11-3.20-3.21
BCEBCE, Inc.20190924A2.332.790.340.882.461.90
BCEIBONANZA CREE20190924A28.6313.451.682.6611.7710.79
BCELAtreca, Inc.20190924A178.2382.0958.4949.5923.6032.51
BCIAberdeen Sta20190924ETF14.418.327.677.780.650.54
BCLIBrainstorm C20190924A59.6235.5718.7220.7816.8514.79
BCMiPath Pure B20190924ETN20.9013.8113.6213.880.19-0.06
BCMLBayCom Corp20190924A156.78300.72220.04217.8580.6882.87
BCOThe Brink's20190924A16.197.013.503.403.523.61
BCOMB Communicat20190924A564.41492.37492.37492.370.000.00
BCORBlucora, Inc20190924A21.249.710.680.309.039.41
BCOVBrightcove,20190924A22.9913.622.224.7011.408.95
BCOW1895 Bancorp20190924A168.0539.9125.6725.6714.2414.24
BCPCBalchem Corp20190924A43.7515.867.458.538.417.33
BCRXBioCryst Pha20190924A32.7827.081.743.1425.3323.93
BCSFBain Capital20190924A18.6013.347.798.475.554.87
BCTFBancorp 34,20190924A495.26304.19318.61318.61-14.42-14.42
BDCBelden Inc.20190924A21.679.553.543.246.016.32
BDCSUBS AG Excha20190924ETN39.5817.9016.2116.211.681.68
BDCZETRACS Wells20190924ETN39.55
BDGEBridge Banco20190924A45.1719.5911.0011.008.598.59
BDLFlanigan's E20190924A669.23242.96242.99242.99-0.03-0.03
BDNBrandywine R20190924A7.075.962.503.073.452.88
BDRBlonder Tong20190924A727.23403.38371.20371.2032.1832.18
BDSIBioDelivery20190924A24.8222.628.539.8114.0812.80
BDXBecton, Dick20190924A6.033.210.942.162.271.05
BEBloom Energy20190924A36.4529.0416.0217.1213.0211.92
BEATBioTelemetry20190924A26.2713.562.403.1411.1610.42
BECNBeacon Roofi20190924A13.8522.5411.5311.6511.0210.89
BELFABel Fuse Inc20190924A1025.33868.77848.66865.7420.103.03
BELFBBel Fuse Inc20190924A75.7942.176.0315.8236.1426.35
BENFranklin Res20190924A4.003.151.410.891.742.26
BEPBrookfield R20190924A7.144.771.091.633.683.14
BERYBerry Global20190924A8.043.525.072.81-1.550.71
BFABrown-Forman20190924A22.508.269.258.05-0.990.21
BFBBrown-Forman20190924A4.216.714.783.611.933.10
BFAMBRIGHT HORIZ20190924A13.006.903.293.623.623.28
BFCBank First C20190924A124.9254.1349.0650.945.063.18
BFINBankFinancia20190924A77.9143.9130.6636.3513.257.56
BFITGlobal X Hea20190924ETF140.26148.42-52.72-54.52201.14202.94
BFORBarron's 40020190924ETF8.418.491.443.027.065.47
BFSSaul Centers20190924A64.9028.8924.0125.954.892.94
BFSTBusiness Fir20190924A174.95104.16100.13103.134.031.02
BGBunge Limite20190924A6.463.180.741.122.452.06
BGCPBGC Partners20190924A18.4114.075.604.528.479.55
BGFVBig 5 Sporti20190924A105.7468.3933.6733.4834.7234.91
BGGBriggs & Str20190924A27.3122.982.5013.9520.489.03
BGIBirks Group20190924A842.09103.67103.67103.670.000.00
BGRNiShares Glob20190924ETF18.687.717.677.670.040.04
BGSB&G Foods, I20190924A10.787.184.944.762.232.41
BGSFBG Staffing20190924A103.8985.0129.0030.8156.0254.20
BHBiglari Hold20190924A174.0592.7468.8977.4223.8515.32
BHABiglari Hold20190924A0.0339.93
BHATBlue Hat Int20190924A220.24116.3452.0262.7664.3353.59
BHBBar Harbor B20190924A93.6541.475.927.4135.5534.05
BHCBausch Healt20190924A5.644.892.402.222.492.68
BHEBenchmark El20190924A12.659.67-1.065.5610.744.11
BHFBrighthouse20190924A9.308.852.245.246.603.61
BHLBBerkshire Hi20190924A14.8510.475.295.295.185.18
BHRBraemar Hote20190924A28.6220.9911.1514.019.836.97
BHTGBioHiTech Gl20190924A163.61116.4591.0686.5825.3929.87
BHVNBiohaven Pha20190924A27.1613.737.699.596.044.14
BIBProShares Ul20190924ETF10.535.80-1.33-0.077.135.87
BIBLInspire 10020190924ETF49.2516.0310.5312.335.503.70
BICKFirst Trust20190924ETF48.9621.8122.7922.87-0.97-1.05
BIGBig Lots, In20190924A12.8913.915.104.958.818.95
BIIBBiogen Inc.20190924A5.924.770.930.393.854.38
BILSPDR Bloombe20190924ETF1.090.970.970.970.000.00
BIMIBOQI Interna20190924A516.62214.63209.22201.125.4113.51
BIOBio-Rad Labo20190924A23.8111.755.296.766.474.99
BIOBBio-Rad Labo20190924A95.7029.92-33.65-33.6563.5763.57
BIOCBiocept, Inc20190924A73.0881.5063.5067.3218.0014.17
BIOLBiolase, Inc20190924A392.14562.20350.82337.88211.38224.32
BIOXBioceres Cro20190924A280.4089.0350.8850.8838.1538.15
BIPBrookfield I20190924A5.375.88-0.530.116.415.77
BISProShares Ul20190924ETF9.305.991.411.314.584.68
BIVVanguard Int20190924ETF3.982.212.012.140.200.07
BIZDVanEck Vecto20190924ETF10.336.853.975.012.881.85
BJBJs Wholesal20190924A14.078.66-1.840.1310.508.54
BJANInnovator S&20190924ETF19.7612.2215.4712.22-3.250.00
BJKVanEck Vecto20190924ETF85.0641.0231.5337.869.493.16
BJRIBJ's Restaur20190924A13.377.851.742.226.125.64
BJULInnovator S&20190924ETF24.9113.12-4.12-6.1717.2419.29
BJUNInnovator S&20190924ETF38.0047.7947.7947.790.000.00
BKBank of New20190924A3.815.293.223.312.072.00
BKCCBlackRock Ca20190924A21.3528.4913.2613.3115.3215.27
BKDBrookdale Se20190924A13.9611.352.393.468.967.89
BKEThe Buckle,20190924A17.008.982.472.976.516.01
BKEPBlueknight E20190924A178.9273.8544.9444.9428.9028.90
BKFiShares MSCI20190924ETF15.909.3311.2710.15-1.95-0.83
BKHBlack Hills20190924A7.993.201.031.202.172.00
BKIBlack Knight20190924A9.053.940.521.563.422.39
BKLNInvesco Seni20190924ETF4.423.212.562.630.640.57
BKNGBooking Hold20190924A14.166.543.273.723.092.69
BKSCBank of Sout20190924A208.5799.0592.9292.926.136.13
BKTIBK Technolog20190924A104.0641.9224.1833.5417.758.38
BKUBankunited,20190924A6.254.570.740.533.834.04
BKYIBIO-key Inte20190924A796.57676.51526.57626.26149.9450.25
BLBlackLine, I20190924A13.587.400.941.746.475.66
BLBDBlue Bird Co20190924A84.2533.6322.6922.0210.9411.61
BLCMBellicum Pha20190924A109.9483.79-10.4023.7594.1960.02
BLCNReality Shar20190924ETF82.3649.3745.1545.094.224.27
BLDTopBuild Cor20190924A19.6010.312.813.937.506.38
BLDPBallard Powe20190924A18.5416.723.804.4112.9212.30
BLDRBuilders Fir20190924A7.616.121.112.085.014.04
BLESInspire Glob20190924ETF42.7027.24-5.4517.0632.6910.17
BLFSBioLife Solu20190924A57.1132.265.2514.0627.0018.19
BLHYVirtus Newfl20190924ETF67.4736.8636.8636.860.000.00
BLINBridgeline D20190924A132.44173.34111.54116.1061.8057.24
BLKBlackrock, I20190924A9.937.292.512.484.784.81
BLKBBlackbaud, I20190924A32.8512.154.995.187.166.97
BLLBall Corpora20190924A3.896.65-0.200.186.856.48
BLMNBloomin' Bra20190924A6.3928.692.843.9125.8524.78
BLNKBlink Chargi20190924A138.31107.4587.22100.3220.237.13
BLOKAmplify Tran20190924ETF15.4013.1413.5113.50-0.37-0.36
BLPHBellerophon20190924A325.59241.7525.9731.12215.79210.63
BLUBELLUS Healt20190924A71.0053.4833.6334.5919.8518.90
BLUEbluebird bio20190924A20.258.425.034.763.393.66
BLVVanguard Lon20190924ETF7.222.921.591.771.331.15
BLXBanco Latino20190924A30.0919.8811.2615.398.624.50
BMCHBMC Stock Ho20190924A15.655.411.802.343.522.96
BMIBadger Meter20190924A21.7410.085.596.074.494.02
BMLPDorsey Wrigh20190924ETF35.9610.7533.4310.75-22.680.00
BMOBank of Mont20190924A2.415.904.374.161.531.74
BMRABIOMERICA IN20190924A328.62270.74227.13233.2443.6137.50
BMRCBank of Mari20190924A65.6742.8334.2435.508.597.33
BMRNBioMarin Pha20190924A7.974.270.490.373.783.91
BMTCBryn Mawr Ba20190924A29.7815.908.869.297.046.61
BMYBristol-Myer20190924A2.243.422.081.901.341.53
BNDVanguard Tot20190924ETF1.190.790.510.560.280.23
BNDCFlexShares C20190924ETF24.1417.6817.0117.010.670.67
BNDWVanguard Tot20190924ETF4.562.211.801.740.420.47
BNDXVanguard Tot20190924ETF1.701.60-1.391.562.990.04
BNEDBarnes & Nob20190924A32.4630.3811.4411.9018.9418.49
BNFTBenefitfocus20190924A28.6611.523.192.618.338.91
BNGOBionano Geno20190924A145.24151.3976.6095.6574.7855.73
BNKDMicroSectors20190924ETN20.1320.53-27.5713.8648.106.67
BNKOMicroSectors20190924ETN15.45
BNKUMicroSectors20190924ETN18.0114.83-23.7714.3438.600.49
BNKZMicroSectors20190924ETN16.95
BNSBank of Nova20190924A1.842.000.620.651.381.35
BNSOBonso Electr20190924A1534.4812501.631080.201080.2011421.4311421.43
BOCHBank of Comm20190924A60.1066.5569.1262.94-2.573.61
BOCTInnovator S&20190924ETF25.2019.7515.9912.793.766.96
BOHBank of Hawa20190924A15.927.283.143.444.143.84
BOKFBOK Financia20190924A26.4611.114.604.866.516.25
BOMNBoston Omaha20190924A42.9427.2310.5712.6616.6614.56
BONDPIMCO Active20190924ETF3.662.832.552.570.280.26
BOOMDMC Global I20190924A34.5713.871.641.3812.2312.49
BOOTBoot Barn Ho20190924A17.8615.174.8411.2710.333.90
BORRBorr Drillin20190924A193.20201.90198.57194.063.337.84
BOSCB.O.S. Bette20190924A445.34198.12174.52173.3923.6024.73
BOSSGlobal X Fou20190924ETF23.1531.7531.7531.750.000.00
BOTJBank of the20190924A369.72130.45119.95123.9510.506.50
BOTZGlobal X Fun20190924ETF5.6211.13-1.161.8612.349.31
BOUTInnovator IB20190924ETF61.51165.79116.98156.2348.819.56
BOXBOX, INC.20190924A6.477.411.692.045.735.39
BOXLBoxlight Cor20190924A180.84112.8191.0489.2121.7723.60
BPFHBoston Priva20190924A9.6410.542.253.318.297.24
BPMCBlueprint Me20190924A32.0514.666.035.788.628.88
BPMPBP Midstream20190924A22.949.465.467.614.001.86
BPMXBioPharmX Co20190924A220.77219.72144.46145.8075.2673.92
BPOPPopular Inc20190924A10.287.441.771.735.675.71
BPRNThe Bank of20190924A228.11132.3031.7836.76100.5295.53
BPTBP Prudhoe B20190924A49.6740.5614.0119.0826.5521.48
BPTHBio-Path Hol20190924A105.2459.7120.5823.6439.1336.07
BPYBrookfield P20190924A5.214.261.061.293.192.96
BRBroadridge F20190924A8.084.470.961.453.513.02
BRCBrady Corpor20190924A15.737.012.982.744.034.27
BREWCraft Brew A20190924A32.3629.7012.3812.4117.3217.29
BRFVanEck Vecto20190924ETF61.8954.6749.0350.585.644.09
BRGBluerock Res20190924A19.9214.885.605.839.289.05
BRIDBridgford Fo20190924A282.54196.13195.22194.530.911.60
BRKABerkshire Ha20190924A0.000.00
BRKBBERKSHIRE HA20190924A2.791.810.790.821.020.99
BRKLBrookline Ba20190924A11.1317.760.621.3217.1416.43
BRKRBruker Corpo20190924A10.825.010.48-0.014.535.03
BRKSBrooks Autom20190924A16.5011.880.370.5011.5111.38
BRNBarnwell Ind20190924A589.431864.741795.471795.4769.2769.27
BROBrown & Brow20190924A4.913.531.511.672.021.87
BROGBrooge Energ20190924A35.4329.0129.0129.010.000.00
BRPABig Rock Par20190924A231.709.49-122.96-78.81132.4588.30
BRQSBorqs Techno20190924A2769.23
BRTBRT Apartmen20190924A70.5236.9122.3623.6614.5513.25
BRXBRIXMOR PROP20190924A5.164.461.331.513.132.94
BRYBerry Corpor20190924A32.4423.4811.3412.0612.1411.42
BRZUDirexion Dai20190924ETF5.203.631.311.102.322.53
BSAEInvesco Bull20190924ETF37.8238.0738.0738.070.000.00
BSBEInvesco Bull20190924ETF41.41
BSCEInvesco Bull20190924ETF36.0814.0214.0214.020.000.00
BSCKInvesco Bull20190924ETF5.403.482.772.770.710.71
BSCLInvesco Bull20190924ETF5.053.403.012.730.380.66
BSCMInvesco Bull20190924ETF7.013.302.793.050.510.25
BSCNInvesco Bull20190924ETF8.904.704.224.350.480.35
BSCOInvesco Bull20190924ETF10.537.327.507.51-0.18-0.19
BSCPInvesco Bull20190924ETF9.693.403.113.170.300.24
BSCQInvesco Bull20190924ETF15.097.337.267.310.070.02
BSCRInvesco Bull20190924ETF23.3920.1618.2818.281.881.88
BSCSInvesco Bull20190924ETF30.6511.6311.6311.630.000.00
BSCTInvesco Bull20190924ETF25.1924.7624.7624.760.000.00
BSDEInvesco Bull20190924ETF38.7666.4969.7069.50-3.20-3.00
BSEPInnovator S&20190924ETF28.2115.4714.9714.950.500.52
BSETBassett Furn20190924A87.7672.3622.3526.5650.0145.80
BSGMBioSig Techn20190924A92.2342.5021.4930.2921.0112.21
BSIGBrightSphere20190924A14.597.212.593.264.623.95
BSJKInvesco Bull20190924ETF4.342.832.632.360.190.46
BSJLInvesco Bull20190924ETF8.524.252.812.991.451.26
BSJMInvesco Bull20190924ETF5.313.572.222.291.351.28
BSJNInvesco Bull20190924ETF23.3610.507.737.932.762.56
BSJOInvesco Bull20190924ETF24.6011.6010.4010.441.211.16
BSJPInvesco Bull20190924ETF31.1729.4226.2229.423.200.00
BSJQInvesco Bull20190924ETF18.876.181.566.284.62-0.10
BSJRInvesco Bull20190924ETF18.363.99-19.99-19.9923.9823.98
BSMBlack Stone20190924A23.2512.446.506.825.945.63
BSQRBSQUARE Corp20190924A399.84162.08153.51156.888.575.20
BSRRSierra Banco20190924A64.2642.7720.7522.0722.0320.70
BSTCBioSpecifics20190924A88.1135.6414.5920.4721.0515.17
BSVVanguard Sho20190924ETF1.241.441.291.320.150.13
BSVNBank7 Corp.20190924A171.20136.08131.66129.304.426.78
BSXBoston Scien20190924A2.664.711.141.123.603.64
BTAIBioXcel Ther20190924A188.24134.1734.3645.4999.8188.68
BTALAGFiQ U.S. M20190924ETF21.3212.8812.8110.890.071.99
BTEBaytex Energ20190924A60.8053.3916.9518.2636.4435.12
BTECPrincipal He20190924ETF26.785.625.625.620.000.00
BTGB2Gold Corp.20190924A28.2524.519.9611.2414.5613.27
BTNBallantyne S20190924A410.71274.52211.59211.6462.9362.87
BTUPeabody Ener20190924A13.1912.834.665.398.187.45
BULPacer US Cas20190924ETF16.77
BURLBURLINGTON S20190924A12.318.563.374.095.184.47
BUSEFirst Busey20190924A15.4734.561.471.0833.1033.49
BUYUSCF SummerH20190924ETF76.22
BUYNUSCF SummerH20190924ETF81.45455.29455.29455.290.000.00
BVBrightView H20190924A33.2016.525.346.5411.189.98
BVALBrand Value20190924ETF19.8016.4618.8619.13-2.40-2.67
BVSNBroadvision20190924A800.22509.50352.65352.98156.85156.52
BWBabcock & Wi20190924A91.5365.4841.1142.5024.3722.99
BWABorgWarner I20190924A6.753.620.760.902.862.73
BWBBridgewater20190924A38.6641.529.4810.0632.0431.45
BWENBroadwind En20190924A188.93127.8981.6281.6246.2746.27
BWFGBankwell Fin20190924A144.7063.5456.9260.666.622.87
BWXSPDR Bloombe20190924ETF12.105.916.826.47-0.91-0.56
BWXTBWX Technolo20190924A10.384.970.891.424.093.56
BWZSPDR Bloombe20190924ETF26.198.157.237.580.920.57
BXThe Blacksto20190924A2.401.940.440.561.501.38
BXCBlueLinx Hol20190924A46.4224.179.2311.5014.9412.67
BXGBluegreen Va20190924A47.5723.89-2.724.8026.6119.09
BXMTBlackstone M20190924A3.083.040.651.872.391.17
BXPBoston Prope20190924A6.272.761.201.461.561.29
BXSBancorpSouth20190924A10.335.220.731.124.494.10
BYByline Banco20190924A23.9914.665.785.678.898.99
BYDBoyd Gaming20190924A11.816.973.593.143.383.83
BYFCBroadway Fin20190924A550.40293.43348.02263.69-54.5929.74
BYLDiShares Yiel20190924ETF16.1011.2911.2010.980.090.31
BYNDBeyond Meat,20190924A15.4914.136.658.307.475.82
BYSIBeyondSpring20190924A150.42104.4879.8380.5524.6523.93
BZHBeazer Homes20190924A14.3913.988.837.525.156.46
BZQProShares Ul20190924ETF5.325.796.304.72-0.511.07
CCitigroup In20190924A1.652.220.911.131.311.09
CAAPCorporacion20190924A81.2445.47-9.3822.7554.8522.72
CAASChina Automo20190924A98.87140.5260.3660.3680.1680.16
CABOCable One, I20190924A18.7614.9512.7814.591.27-0.09
CACCamden Natio20190924A65.6126.6116.3917.4210.229.19
CACCCredit Accep20190924A44.2924.9814.1415.6710.659.11
CACGClearBridge20190924ETF19.3419.2718.9118.930.350.34
CACICACI INTERNA20190924A17.978.253.103.815.134.41
CADECadence Banc20190924A8.086.152.122.584.033.56
CAECAE INC20190924A5.644.50-0.180.384.674.12
CAGConagra Bran20190924A3.8410.375.194.425.195.96
CAHCardinal Hea20190924A4.543.19-0.19-0.383.383.57
CAICAI Internat20190924A35.3515.185.667.429.537.76
CAKECheesecake F20190924A8.6812.41-0.94-0.6013.3413.00
CALCaleres Inc20190924A15.848.802.032.946.775.86
CALACalithera Bi20190924A44.7940.0119.1113.6520.9026.39
CALFPacer US Sma20190924ETF11.977.407.107.650.30-0.24
CALMCal-Maine Fo20190924A15.4529.964.643.3725.3226.59
CALXCALIX, INC.20190924A28.6717.240.523.8716.7213.37
CAMPCalAmp Corp.20190924A17.7228.960.190.2528.7728.70
CAMTCamtek Ltd20190924A32.7432.6116.1418.5316.4714.08
CAPEiPath Shille20190924ETN15.4611.809.9010.641.891.15
CAPLCrossAmerica20190924A123.7053.5236.6036.8616.9216.66
CAPRCapricor The20190924A150.5792.5071.5668.9620.9423.54
CARAvis Budget20190924A9.759.432.543.156.896.29
CARACara Therape20190924A19.5614.639.395.405.249.23
CARECARTER BANK20190924A85.1330.4924.1724.086.336.42
CARGCarGurus, In20190924A14.5218.21-3.98-3.4322.2121.65
CAROCarolina Fin20190924A32.2713.554.415.579.147.97
CARSCars.com Inc20190924A14.9411.712.492.769.228.95
CARVCarver Banco20190924A1613.19948.85948.85948.850.000.00
CARZFirst Trust20190924ETF37.5815.1012.468.092.647.01
CASACasa Systems20190924A32.9421.174.516.7016.6614.47
CASHMeta Financi20190924A13.489.042.392.716.656.33
CASICASI Pharmac20190924A61.6542.0324.8324.2717.2017.76
CASSCass Informa20190924A81.1428.2219.2621.338.966.89
CASYCasey's Gene20190924A12.575.831.942.333.893.50
CATCaterpillar20190924A3.652.670.790.961.891.71
CATBCatabasis Ph20190924A157.79100.8834.8850.6966.0050.19
CATCCAMBRIDGE BA20190924A261.98110.1658.2261.5651.9448.61
CATHGlobal X S&P20190924ETF12.9210.009.559.620.450.38
CATMCardtronics20190924A21.8320.895.514.5915.3816.30
CATOCATO CORP20190924A16.408.251.851.906.406.35
CATSCatasys Inc.20190924A69.4765.0734.2641.4830.8023.58
CATYCathay Gener20190924A11.6326.11-0.291.9326.4024.19
CBChubb Limite20190924A4.694.490.330.624.153.87
CBANColony Bankc20190924A246.91138.10120.03123.7418.0714.36
CBATCBAK Energy20190924A128.47216.9548.6057.22168.35159.73
CBAYCymabay Ther20190924A19.8025.7412.0113.2813.7312.48
CBBCincinnati B20190924A41.6925.1413.2216.5311.928.61
CBFVCB Financial20190924A230.4885.2785.2785.270.000.00
CBIOCatalyst Bio20190924A72.2251.8210.5411.0441.2940.79
CBLCBL& Associa20190924A73.4781.7358.0355.3623.7026.38
CBLICleveland Bi20190924A1726.702354.591892.591892.59461.99461.99
CBMBCBM Bancorp,20190924A71.39183.73-12.72-12.44196.45196.17
CBMGCellular Bio20190924A119.49116.2736.0638.9080.2177.36
CBNKCapital Banc20190924A177.0395.5286.7589.328.776.20
CBOECboe Global20190924A8.765.561.251.514.314.05
CBONVanEck Vecto20190924ETF30.6617.4017.4017.400.000.00
CBPOChina Biolog20190924A13.149.643.002.316.647.32
CBRECBRE GROUP,20190924A4.5419.04-2.422.5921.4616.44
CBRLCracker Barr20190924A15.576.723.583.993.142.72
CBSHCommerce Ban20190924A8.663.700.850.962.852.74
CBTCabot Corpor20190924A16.1417.53-1.87-0.0319.4017.56
CBTXCBTX, Inc. C20190924A104.0936.8519.6623.7117.1813.13
CBUCommunity Ba20190924A16.556.960.502.145.775.59
CBZCBIZ, Inc.20190924A11.913.351.151.582.201.76
CCThe Chemours20190924A9.036.44-0.700.057.156.40
CCBCoastal Fina20190924A101.5348.4040.9742.407.436.00
CCBGCapital City20190924A71.0441.0731.5232.669.568.41
CCCClarivate An20190924A18.847.063.774.513.292.56
CCCLChina Cerami20190924A754.03541.05448.39448.0392.6793.02
CCDCalamos Dyna20190924A38.5936.1514.9214.7921.2321.36
CCEPCoca-Cola Eu20190924A4.262.610.781.011.831.61
CCHCollier Cree20190924A62.4621.4710.3610.3611.1011.10
CCICrown Castle20190924A4.592.800.390.552.412.25
CCJCameco Corpo20190924A10.748.432.683.185.755.25
CCKCrown Holdin20190924A8.757.052.962.994.094.07
CCLCarnival Cor20190924A3.713.140.822.142.321.00
CCLPCSI Compress20190924A117.4149.41-0.093.1149.5046.30
CCMPCabot Microe20190924A24.1010.345.615.894.734.46
CCNECNB Financia20190924A115.9174.1250.7654.3823.3619.74
CCOClear Channe20190924A36.1927.983.324.4824.6623.48
CCOICogent Commu20190924A17.9021.724.236.1217.4915.60
CCORCore Alterna20190924ETF54.9838.2137.5738.210.650.00
CCRCONSOL Coal20190924A107.7683.9429.9535.4954.0048.45
CCRCChina Custom20190924A183.81110.1585.0084.4825.1625.68
CCRNCross Countr20190924A25.3717.706.798.0010.919.70
CCSCENTURY COMM20190924A14.047.383.403.333.994.06
CCXChurchill Ca20190924A48.7046.2346.2346.230.000.00
CCXIChemoCentryx20190924A25.6430.1217.9217.6912.2012.43
CDAYCeridian HCM20190924A17.8811.847.408.874.452.97
CDCVictoryShare20190924ETF5.484.433.212.751.211.67
CDECoeur Mining20190924A17.1415.014.514.4210.5010.59
CDEVCentennial R20190924A21.5418.345.686.0812.6712.26
CDKCDK Global,20190924A9.336.91-0.170.527.086.38
CDLVictoryShare20190924ETF22.7212.081.181.9610.8910.11
CDLXCardlytics,20190924A33.8115.755.085.6310.6710.12
CDMOAvid Bioserv20190924A33.6323.958.027.7515.9216.19
CDNACareDx, Inc.20190924A30.6315.714.706.3411.069.39
CDNSCadence Desi20190924A5.133.742.061.811.681.94
CDORCondor Hospi20190924A10.688.32-0.54-0.548.868.86
CDRCedar Realty20190924A41.9730.2114.6515.1715.5615.04
CDTXCidara Thera20190924A140.27122.5675.0374.2347.5348.32
CDWCDW Corporat20190924A6.856.882.242.604.644.28
CDXCChromaDex Co20190924A69.1144.12-10.520.2754.6443.85
CDXSCodexis, Inc20190924A18.0611.31-1.30-0.6012.6111.91
CDZICADIZ, Inc.20190924A23.6246.857.558.3139.3038.54
CECelanese Cor20190924A8.276.80-1.870.998.685.82
CECECeco Environ20190924A34.6222.55-4.52-1.8027.0724.34
CEFSSaba Closed-20190924ETF53.2950.7939.3043.6011.497.19
CEICamber Energ20190924A56.4181.0920.1827.8360.9153.25
CEIXCONSOL Energ20190924A24.6611.611.081.4210.5310.19
CELCellcom Isra20190924A215.0476.2159.2865.1616.9311.05
CELCCelcuity Inc20190924A407.25175.42162.18164.1013.2411.32
CELHCelsius Hold20190924A48.2226.5320.1119.246.427.29
CELPCypress Envi20190924A275.96138.24109.81121.0228.4317.22
CEMBiShares J.P.20190924ETF16.4513.216.637.226.585.99
CEMIChembio diag20190924A143.8459.8748.1414.5611.7245.30
CENTCentral Gard20190924A24.9617.507.809.899.707.61
CENTACentral Gard20190924A14.377.37-0.023.497.393.89
CENXCentury Alum20190924A16.2840.2524.4726.0515.8314.97
CEPUCentral Puer20190924A51.8936.8920.6017.5316.2819.36
CEQPCrestwood Eq20190924A17.477.602.533.565.064.03
CERCCerecor Inc.20190924A118.2784.1249.3947.1134.7337.01
CERNCerner Corp20190924A4.573.061.041.102.021.95
CERSCerus Corp20190924A20.3216.883.873.9313.0112.94
CETVCentral Euro20190924A22.6234.1011.1112.1023.0722.08
CETXCEMTREX INC.20190924A273.02193.62151.41145.6442.2147.97
CEVACEVA Inc.20190924A39.2624.521.465.3623.0619.17
CEWWisdomTree20190924ETF29.0032.6732.6732.670.000.00
CEYVictoryShare20190924ETF24.1028.6628.1428.200.520.46
CEZVictoryShare20190924ETF10.7712.0712.0712.070.000.00
CFCF Industrie20190924A7.0917.212.004.1315.2213.09
CFAVictoryShare20190924ETF7.524.475.474.71-1.01-0.24
CFBCrossFirst B20190924A45.4826.9110.7510.7516.1616.16
CFBICommunity Fi20190924A84.1555.6755.6755.670.000.00
CFBKCentral Fede20190924A101.4057.2331.9731.9725.2625.26
CFFACF Finance A20190924A49.4328.4928.4928.490.000.00
CFFIC&F Financia20190924A330.58212.97199.77199.6213.2013.35
CFFNCapitol Fede20190924A15.1311.882.273.219.608.67
CFGCitizens Fin20190924A2.914.021.121.152.912.87
CFMSConformis, I20190924A52.6339.2723.5221.9815.7617.24
CFOVictoryShare20190924ETF5.176.932.772.774.164.16
CFRCullen/Frost20190924A12.215.262.332.562.932.70
CFRXContraFect C20190924A337.73423.61306.94306.93116.67116.68
CFXColfax Corpo20190924A8.7639.33-4.991.0644.3238.27
CGThe Carlyle20190924A12.416.582.414.044.182.55
CGACHINA GREEN20190924A168.78161.36161.36161.360.000.00
CGBDTCG BDC, Inc20190924A7.366.570.160.426.426.15
CGCCanopy Growt20190924A9.186.884.544.542.342.34
CGENCompugen Ltd20190924A60.5345.5424.4824.3621.0621.19
CGIXCancer Genet20190924A100.79226.01212.60211.7213.4114.29
CGNXCognex Corp20190924A9.545.451.421.174.034.28
CGOCalamos Glob20190924A79.6354.0569.4970.53-15.44-16.48
CGWInvesco S&P20190924ETF14.3311.318.788.552.532.76
CHADDirexion Dai20190924ETF12.818.919.359.06-0.45-0.16
CHAPChaparral En20190924A128.7897.4560.3461.0537.1136.40
CHAUDirexion Dai20190924ETF5.174.521.201.943.332.58
CHCIComstock Hol20190924A575.76282.08235.56246.7946.5235.29
CHCOCity Holding20190924A30.4615.999.3210.266.675.73
CHCTCommunity He20190924A22.0610.572.783.727.796.85
CHDChurch & Dwi20190924A3.792.960.270.572.692.40
CHDNChurchill Do20190924A17.868.931.613.057.325.88
CHEChemed Corpo20190924A26.7212.487.097.765.394.72
CHEFThe Chef's W20190924A16.958.950.741.568.217.39
CHEKCheck-Cap Lt20190924A182.8694.0285.0785.078.958.95
CHEPAGFiQ U.S. M20190924ETF153.14
CHFSCHF Solution20190924A91.05111.39102.05100.479.3410.92
CHGGCHEGG, INC.20190924A11.098.154.394.993.763.16
CHGXChange Finan20190924ETF29.9218.7118.7118.710.000.00
CHHChoice Hotel20190924A10.476.363.733.912.642.45
CHICalamos Conv20190924A16.069.986.996.613.003.38
CHICGlobal X MSC20190924ETF294.27166.90166.90166.900.000.00
CHIEGlobal X MSC20190924ETF698.22246.01246.01246.010.000.00
CHIHGlobal X MSC20190924ETF38.1155.2455.2455.240.000.00
CHIIGlobal X MSC20190924ETF292.81256.28258.22256.28-1.940.00
CHIKGlobal X MSC20190924ETF32.5042.0542.0542.050.000.00
CHILGlobal X MSC20190924ETF114.2731.0634.6634.66-3.60-3.60
CHIMGlobal X MSC20190924ETF225.23329.36349.71349.71-20.34-20.34
CHIQGlobal X MSC20190924ETF17.6514.013.059.6910.964.32
CHISGlobal X MSC20190924ETF72.6939.3739.3739.370.000.00
CHIXGlobal X MSC20190924ETF29.7823.2020.3822.002.821.20
CHKChesapeake E20190924A69.2156.0533.9939.5122.0616.54
CHKPCheck Point20190924A7.7710.033.904.066.135.97
CHMAChiasma, Inc20190924A47.5477.0045.5668.0831.588.93
CHMGChemung Fina20190924A308.42158.89108.31136.7350.5822.16
CHMICHERRY HILL20190924A14.718.945.325.793.623.16
CHNALoncar China20190924ETF30.6018.2318.1618.200.070.03
CHNGChange Healt20190924A21.348.19-3.601.3311.796.87
CHNRChina Natura20190924A867.57361.89237.83249.99124.06111.90
CHRACharah Solut20190924A176.35114.7874.0076.9840.7837.80
CHRSCoherus BioS20190924A23.9521.23-8.043.9029.2717.35
CHRWC.H. Robinso20190924A6.153.160.260.752.912.42
CHSChicos FAS,20190924A27.1124.7211.2010.7913.5213.98
CHTRCharter Comm20190924A6.853.141.151.511.991.63
CHUYChuy's Holdi20190924A31.8612.912.053.1410.869.76
CHWCalamos Glob20190924A21.7923.9321.1521.302.772.63
CHWYChewy, Inc.20190924A13.797.153.634.903.512.25
CHYCalamos Conv20190924A26.5312.808.519.084.293.72
CICIGNA Corpor20190924A7.334.790.051.954.742.84
CIACitizens, In20190924A33.6719.9212.0411.447.898.48
CIBRFirst Trust20190924ETF25.7816.6712.3213.214.353.46
CIDVictoryShare20190924ETF12.676.836.836.830.000.00
CIDMCinedigm Cor20190924A738.32596.47530.59530.5965.8865.88
CIENCiena Corpor20190924A6.355.273.563.581.721.69
CIFSChina Intern20190924A222.22133.84103.86110.8429.9723.00
CIGIColliers Int20190924A19.6512.4810.2710.922.211.56
CILVictoryShare20190924ETF37.4823.0923.0923.090.000.00
CIMChimera Inve20190924A5.015.213.183.492.031.72
CINFCincinnati F20190924A7.203.691.171.572.522.12
CINRCINER RESOUR20190924A143.21134.68118.13126.3116.558.37
CIOCITY OFFICE20190924A8.736.093.644.252.451.84
CIRCIRCOR Inter20190924A37.2514.667.419.447.255.23
CITCIT Group In20190924A7.893.100.551.332.541.76
CIVBCivista Banc20190924A44.5227.5319.1420.158.407.38
CIXComp X Inter20190924A269.56107.3489.5693.1217.7814.22
CIZVictoryShare20190924ETF17.089.668.869.910.80-0.24
CIZNCitizens Hol20190924A1055.59856.19856.19856.190.000.00
CJJDChina Jo-Jo20190924A106.8085.4860.1166.4225.3819.07
CKHSeacor Holdi20190924A42.9718.6111.2213.387.395.23
CKPTCheckpoint T20190924A204.41128.52111.01113.8817.5114.64
CKXCKX Lands, I20190924A234.66142.47142.47142.470.000.00
CLColgate-Palm20190924A2.212.391.141.081.261.32
CLARClarus Corpo20190924A37.3826.797.808.7818.9918.00
CLBCore Laborat20190924A16.567.190.341.176.856.02
CLBKColumbia Fin20190924A12.6632.866.246.5926.6126.27
CLBSCaladrius Bi20190924A367.61227.88196.99196.9930.9030.89
CLCTCollectors U20190924A54.1927.0712.6913.3114.3813.77
CLDBCORTLAND BNC20190924A530.16512.45244.52261.45267.93251.00
CLDRCloudera, In20190924A11.5514.569.7810.674.793.91
CLDTCHATHAM LODG20190924A10.386.791.662.225.124.57
CLDXCelldex Ther20190924A93.7482.3684.5582.81-2.19-0.45
CLFCleveland-Cl20190924A13.7412.166.806.645.365.51
CLFDClearfield,20190924A110.1790.3441.6141.5048.7348.83
CLGXCorelogic, I20190924A9.885.311.001.414.313.89
CLHClean Harbor20190924A17.705.961.151.754.814.21
CLIMack-Cali Re20190924A11.687.854.304.573.553.28
CLIRClearSign Te20190924A333.04212.45204.28204.288.178.17
CLIXProShares Lo20190924ETF22.9528.1930.0730.58-1.87-2.39
CLMTCalumet Spec20190924A64.2345.34-28.02-18.8073.3664.14
CLNCColony Credi20190924A20.6613.467.478.765.994.70
CLNEClean Energy20190924A48.3045.2026.6627.6518.5517.55
CLNYColony Capit20190924A17.5214.408.648.125.746.24
CLOUGlobal X Clo20190924ETF30.3918.844.905.2313.9413.61
CLPRClipper Real20190924A63.0339.8621.9426.7017.9213.16
CLPSCLPS Incorpo20190924A396.92248.63136.38156.81112.2591.82
CLRCONTINENTAL20190924A9.565.672.513.103.162.57
CLRBCellectar Bi20190924A124.97102.9250.5966.5752.3336.36
CLRGIQ Chaikin U20190924ETF18.146.153.890.052.266.10
CLROClearOne, In20190924A287.31150.54150.54150.540.000.00
CLSCelestica, I20190924A24.8615.344.013.1811.3312.15
CLSDClearside Bi20190924A127.8967.0349.9851.6417.0415.42
CLSNCelsion Corp20190924A111.1789.9372.7666.2617.1723.67
CLTLInvesco Trea20190924ETF3.212.101.952.010.160.09
CLUBTown Sports20190924A132.7997.1151.0258.9346.0938.18
CLVSClovis Oncol20190924A24.8427.537.6713.2319.8714.31
CLWClearwater P20190924A26.1011.261.842.889.428.38
CLWTEuro Tech Ho20190924A272.01186.72108.24114.5778.4772.15
CLXClorox Compa20190924A5.185.611.993.113.622.49
CLXTCalyxt, Inc.20190924A111.4072.9250.5953.3122.3419.62
CMCanadian Imp20190924A2.622.270.941.221.331.05
CMAComerica Inc20190924A5.492.980.840.222.142.77
CMBMCambium Netw20190924A175.1378.1572.4872.925.675.23
CMBSiShares CMBS20190924ETF16.939.6210.029.83-0.40-0.21
CMCCommercial M20190924A7.1110.164.594.565.585.61
CMCLCaledonia Mi20190924A133.1376.6075.9375.930.670.67
CMCOColumbus McK20190924A32.647.833.164.444.673.39
CMCSAComcast Corp20190924A2.235.161.381.953.783.22
CMCTCIM Commerci20190924A128.4873.7861.4461.3512.3312.43
CMDCantel Medic20190924A17.6811.865.836.976.034.88
CMDYiShares Bloo20190924ETF51.1442.2238.9542.813.27-0.58
CMECME Group In20190924A6.704.383.822.890.561.49
CMFiShares Cali20190924ETF3.944.693.553.701.130.98
CMGChipotle Mex20190924A9.184.661.942.102.722.55
CMICummins Inc.20190924A6.193.43-1.04-0.744.484.18
CMLSCumulus Medi20190924A61.0529.7022.1319.707.5710.00
CMOCapstead Mor20190924A13.4911.012.773.438.257.58
CMPCompass Mine20190924A22.5616.413.2111.5213.204.89
CMPRCimpress PLC20190924A31.3010.403.383.816.876.45
CMRECostamare In20190924A18.4714.167.249.116.925.05
CMRXChimerix, In20190924A44.1538.856.708.8032.1430.04
CMSCMS Energy C20190924A2.452.511.421.211.091.30
CMTCore Molding20190924A553.92250.12217.47223.5632.6426.56
CMTLComtech Tele20190924A29.2232.168.179.7324.0022.44
CNXtrackers MS20190924ETF17.7113.3113.4314.40-0.13-1.10
CNACNA Financia20190924A13.515.850.991.214.864.63
CNATConatus Phar20190924A202.81170.05114.76145.5254.8524.20
CNBKACentury Banc20190924A134.1880.4377.9378.342.512.09
CNBSAmplify Seym20190924ETF36.0524.6425.4125.14-0.76-0.49
CNCCentene Corp20190924A3.362.891.331.361.561.53
CNCEConcert Phar20190924A46.4926.3415.6716.1210.6710.22
CNCRLoncar Cance20190924ETF37.4423.1916.4519.646.743.55
CNDTConduent Inc20190924A16.9614.835.295.809.549.04
CNETChinaNet Onl20190924A96.3291.5882.8382.838.748.74
CNFRConifer Hold20190924A364.90
CNHICNH INDUSTRI20190924A9.647.142.052.625.104.52
CNICanadian Nat20190924A3.425.224.143.901.081.31
CNKCinemark Hol20190924A9.214.862.442.772.422.09
CNMDCONMED Corpo20190924A19.639.214.014.545.204.67
CNNECannae Holdi20190924A18.718.31-0.85-1.969.1610.28
CNOCNO Financia20190924A7.156.231.501.814.734.42
CNOBCenter Banco20190924A24.9912.935.725.737.217.20
CNPCenterPoint20190924A3.352.541.531.531.011.00
CNQCanadian Nat20190924A3.823.440.220.923.222.52
CNRCornerstone20190924A22.1313.834.284.509.559.33
CNRGSPDR S&P Ken20190924ETF21.8411.575.316.666.264.91
CNSCohen & Stee20190924A27.0511.642.383.369.268.28
CNSLConsolidated20190924A24.9420.8611.289.179.5911.69
CNSTConstellatio20190924A231.28197.00179.81183.8717.1913.13
CNTYCentury Casi20190924A38.7218.880.652.5818.2316.30
CNXCNX Resource20190924A13.9011.884.854.557.037.32
CNXMCNX Midstrea20190924A19.5614.1614.5611.70-0.402.46
CNXNPC Connectio20190924A62.7224.8413.2614.3211.5810.52
CNXTVanEck Vecto20190924ETF37.9420.0112.8711.347.148.67
CNYAiShares MSCI20190924ETF42.6820.9323.4518.88-2.512.05
COGlobal Cord20190924A67.8943.047.3711.4535.6631.58
COCPCocrystal Ph20190924A736.36506.00481.23481.2324.7724.77
CODACoda Octopus20190924A104.0164.1432.3436.7031.8027.44
CODICompass Dive20190924A20.4511.847.607.154.244.69
CODXCo-Diagnosti20190924A220.41164.8191.0273.3273.7991.49
COFCapital One20190924A3.322.851.211.431.641.42
COGCabot Oil &20190924A5.776.420.930.815.495.61
COHNCohen & Comp20190924A660.31389.74312.43312.4377.3177.31
COHRCoherent Inc20190924A24.039.612.883.386.726.22
COHUCohu Inc20190924A20.0917.153.063.1014.0914.05
COKECoca-Cola Co20190924A66.0933.1820.4821.9312.7111.26
COLBColumbia Ban20190924A10.9523.911.191.6322.7222.28
COLDAmericold Re20190924A5.083.911.662.112.261.81
COLLCollegium Ph20190924A40.6325.107.7910.5117.3114.59
COLMColumbia Spo20190924A15.838.703.384.405.324.30
COMDirexion Aus20190924ETF20.848.795.168.843.63-0.05
COMBGraniteShare20190924ETF16.755.74-0.354.116.091.63
COMMCommScope Ho20190924A9.4012.644.885.257.777.40
COMTiShares Comm20190924ETF13.209.4910.049.54-0.55-0.06
CONECyrusOne Inc20190924A13.2511.004.797.486.213.53
CONNConn's Inc.20190924A20.0519.352.914.3816.4414.98
COOThe Cooper C20190924A11.914.862.202.532.662.32
COOPMr. Cooper G20190924A15.5215.9516.8912.08-0.943.88
COPConocoPhilli20190924A2.323.061.131.661.951.40
COPXGlobal X Cop20190924ETF55.3035.4415.9216.0319.5219.40
CORCoresite Rea20190924A12.304.710.911.183.813.54
CORECore Mark Ho20190924A19.569.423.183.676.235.76
CORPPIMCO Invest20190924ETF11.474.442.993.261.451.18
CORRCorEnergy In20190924A25.7417.017.448.409.588.61
CORTCorcept Ther20190924A16.6110.064.785.995.294.09
CORVCorrevio Pha20190924A110.0675.9545.8647.8730.0928.08
COSTCostco Whole20190924A4.132.910.470.792.452.12
COTYCOTY INC20190924A9.767.843.243.314.604.53
COUPCoupa Softwa20190924A11.4620.9717.1318.113.842.86
COWiPath Series20190924ETN44.6126.5419.7723.996.762.55
COWNCowen Inc. C20190924A19.7312.605.575.667.026.94
COWZPacer US Cas20190924ETF8.3410.818.079.332.731.48
CPCanadian Pac20190924A6.825.872.713.143.162.73
CPACopa Holding20190924A21.147.482.121.985.365.49
CPAHCounterpath20190924A672.37504.36107.99107.99396.37396.37
CPBCampbell Sou20190924A4.065.821.481.294.344.53
CPECallon Petro20190924A22.0118.1511.1414.247.013.90
CPFCentral Paci20190924A12.545.631.291.534.354.10
CPGCRESCENT POI20190924A22.1619.845.496.1414.3513.69
CPHCCanterbury P20190924A202.25191.09182.19182.198.908.90
CPHIChina Pharma20190924A119.4395.9248.1053.7847.8242.15
CPICPI Inflatio20190924ETF19.127.787.787.780.000.00
CPIXCumberland P20190924A192.92309.55175.03258.20134.5151.35
CPKChesapeake U20190924A32.7218.0110.8312.037.185.99
CPLGCorePoint Lo20190924A29.2015.5712.2011.503.374.07
CPLPCapital Prod20190924A37.0229.9915.9417.6314.0512.36
CPRICapri Holdin20190924A5.987.553.904.563.653.00
CPRTCopart Inc20190924A4.793.552.081.951.471.60
CPRXCatalyst Pha20190924A20.3317.716.289.7311.437.99
CPSCooper-Stand20190924A30.4413.773.394.1210.389.65
CPSHCPS Technolo20190924A391.76363.44363.44363.440.000.00
CPSIComputer Pro20190924A22.1917.06-0.800.7117.8616.35
CPSSConsumer Por20190924A84.5138.1229.0627.909.0610.22
CPSTCapstone Tur20190924A115.22147.9887.4684.8560.5263.17
CPTCamden Prope20190924A7.003.481.221.342.252.14
CPTACapitala Fin20190924A35.7924.5321.0420.503.504.03
CQPCheniere Ene20190924A27.7211.287.167.874.123.41
CQQQInvesco Chin20190924ETF27.1516.9510.0210.416.936.54
CRCrane Compan20190924A14.194.270.731.963.542.32
CRAICRA Internat20190924A70.8229.6818.9019.3210.7810.36
CRAKVanEck Vecto20190924ETF58.2025.0724.9824.950.090.12
CRBNiShares MSCI20190924ETF22.2020.7916.0416.044.744.74
CRBPCorbus Pharm20190924A25.6520.666.157.9714.5112.69
CRCCalifornia R20190924A19.3219.919.539.5110.3810.41
CRDACrawford & C20190924A31.7120.368.059.4512.3110.91
CRDBCrawford & C20190924A63.7529.6817.0418.5012.6311.17
CREECree Inc20190924A9.5612.480.971.1311.5011.35
CREGChina Recycl20190924A134.2580.1456.2256.2623.9223.88
CREXCREATIVE REA20190924A333.90260.33209.10205.0151.2355.32
CRHMCRH Medical20190924A59.0519.437.467.4811.9611.95
CRICarter's Inc20190924A14.516.670.871.345.805.33
CRISCuris Inc20190924A122.63132.0565.1170.5166.9361.54
CRKComstock Res20190924A27.3124.248.789.9315.4614.32
CRLCharles Rive20190924A12.163.861.661.542.192.32
CRMsalesforce.c20190924A4.012.340.330.312.012.03
CRMDCorMedix Inc20190924A44.8232.9423.4325.019.517.93
CRMTAmerica's Ca20190924A52.8524.0112.7913.2411.2310.78
CRNTCeragon Netw20190924A61.5847.6016.3328.1231.2619.47
CRNXCrinetics Ph20190924A122.9952.8929.2429.6623.6523.23
CRONCronos Group20190924A10.929.223.092.576.126.65
CROPIQ Global Ag20190924ETF29.187.367.367.360.000.00
CROXCrocs, Inc.20190924A9.8014.323.505.3810.838.94
CRSCarpenter Te20190924A24.057.202.452.834.754.38
CRSACrescent Acq20190924A84.28
CRSPCRISPR Thera20190924A30.2315.087.238.377.866.72
CRTCross Timber20190924A63.8058.2541.1542.3317.1015.92
CRTXCortexyme, I20190924A372.92185.35131.94166.2053.4019.14
CRUSCirrus Logic20190924A12.8510.677.097.453.603.22
CRVLCorvel Corp20190924A57.8234.0923.6226.7310.487.36
CRVSCorvus Pharm20190924A117.1457.27-0.105.6357.3751.64
CRWDCrowdStrike20190924A20.1311.015.827.145.193.87
CRWSCrown Crafts20190924A197.07121.28122.04127.34-0.76-6.06
CRYCryoLife, In20190924A21.058.673.714.064.964.61
CSAVictoryShare20190924ETF23.3613.7212.1612.161.561.56
CSBVictoryShare20190924ETF22.748.968.659.970.32-1.01
CSBRChampions On20190924A163.91113.9290.7191.3423.2022.58
CSCOCisco System20190924A2.054.18-0.071.204.252.98
CSDInvesco S&P20190924ETF11.204.822.842.791.982.03
CSFVictoryShare20190924ETF12.9919.3017.3917.411.901.88
CSFLCenterState20190924A10.088.931.204.467.734.47
CSGPCoStar Group20190924A26.6011.403.904.527.496.87
CSGSCSG Systems20190924A16.0726.907.2819.5719.627.33
CSIICardiovascul20190924A25.4910.213.543.906.686.31
CSIQCanadian Sol20190924A17.849.782.162.367.627.42
CSLCarlisle Com20190924A16.985.080.451.334.633.75
CSLTCASTLIGHT HE20190924A72.7440.1230.7730.639.359.49
CSMProShares La20190924ETF7.646.925.776.211.150.71
CSMLIQ Chaikin U20190924ETF16.727.326.596.930.720.38
CSODCornerstone20190924A13.968.223.813.884.414.34
CSPICSP Inc.20190924A394.20257.02257.02257.020.000.00
CSQCalamos Stra20190924A15.6821.62-1.65-1.7623.2723.37
CSSEChicken Soup20190924A254.9593.9780.9387.7613.046.21
CSTECaesarstone20190924A27.0716.16-6.76-3.3022.9219.46
CSTLCastle Biosc20190924A177.3577.6247.1053.0430.5224.58
CSTMConstellium20190924A12.5716.053.554.7612.5111.31
CSTRCapStar Fina20190924A30.2815.423.273.9712.1611.45
CSUCapital Seni20190924A65.4140.0824.4128.5815.6711.50
CSVCarriage Ser20190924A30.3312.381.452.2410.9210.14
CSWCCapital Sout20190924A25.4228.734.7119.7824.038.95
CSWICSW Industri20190924A43.1313.3811.9311.671.451.71
CSXCSX Corporat20190924A2.532.17-0.700.052.872.12
CTASCintas Corp20190924A9.305.333.193.902.151.44
CTBCooper Tire20190924A18.016.97-0.89-1.847.868.82
CTBICommunity Tr20190924A65.1022.117.4510.8814.6611.24
CTEKCynergisTek,20190924A227.87151.79128.97130.3722.8221.43
CTGComputer Tas20190924A66.3541.1028.0931.4313.029.67
CTHRCharles & Co20190924A108.5076.0970.8470.665.255.43
CTIBYunhong CTI20190924A762.98317.15275.32275.3241.8341.83
CTICCTI BioPharm20190924A221.03222.08142.91145.7179.1776.37
CTLCenturyLink,20190924A7.856.203.183.963.022.24
CTLTCATALENT, IN20190924A9.083.721.752.071.971.65
CTMXCytomX Thera20190924A34.7118.531.304.4817.2314.05
CTOConsolidated20190924A73.7441.5129.0227.8112.4913.70
CTRAContura Ener20190924A35.6516.364.656.1511.7110.21
CTRCCentric Bran20190924A136.6660.0250.8151.279.218.76
CTRECARTRUST REI20190924A10.1411.364.374.267.067.16
CTRMCastor Marit20190924A145.60106.0265.7769.9940.2436.03
CTRNCiti Trends,20190924A49.5426.5011.4912.0115.0014.49
CTSCTS Corporat20190924A21.6510.214.094.316.125.90
CTSHCognizant Te20190924A2.833.461.841.791.621.67
CTSOCytosorbents20190924A57.3347.272.5816.5544.6930.72
CTTCATCHMARK TI20190924A19.1811.084.895.086.196.01
CTVACorteva, Inc20190924A5.667.391.291.076.106.32
CTXRCitius Pharm20190924A120.91102.8757.4763.4645.3939.41
CTXSCitrix Syste20190924A3.554.793.483.771.601.51
CUBCubic Corpor20190924A18.927.413.544.113.873.30
CUBAHerzfeld Car20190924A322.0125.94-110.0020.59135.945.35
CUBECubeSmart20190924A3.893.651.642.462.021.20
CUBICUSTOMERS BA20190924A17.2010.383.444.616.935.77
CUECue Biopharm20190924A89.2649.9515.0218.2034.9331.76
CUICUI Global,20190924A715.32961.36954.18954.187.187.18
CULPCulp, Inc.20190924A62.5333.6822.8920.4410.7913.25
CUOContinental20190924A177.29161.69162.42162.42-0.73-0.73
CUREDirexion Dai20190924ETF10.656.464.983.481.472.98
CUROCURO Group H20190924A32.6415.773.184.4512.5911.32
CUTInvesco MSCI20190924ETF36.3724.9722.3222.772.652.20
CUTRCutera, Inc.20190924A45.6431.588.669.5222.9222.06
CUZCousins Prop20190924A5.102.712.642.070.070.65
CVACovanta Hold20190924A13.7910.165.535.974.624.19
CVBFCVB Financia20190924A6.0917.59-1.49-1.4119.0819.00
CVCOCavco Indust20190924A58.2225.2616.3417.208.938.07
CVCYCentral Vall20190924A102.2160.9062.1655.63-1.265.27
CVECenovus Ener20190924A10.408.052.242.955.815.09
CVEOCIVEO CORPOR20190924A86.5565.8635.7636.9830.1028.88
CVETCovetrus, In20190924A16.5916.650.392.3616.2614.29
CVGICommercial V20190924A33.1925.4711.9511.7213.5213.76
CVGWCalavo Growe20190924A27.8012.475.647.566.834.91
CVICVR ENERGY,20190924A14.6811.774.614.697.167.07
CVIACovia Holdin20190924A92.0873.2249.7646.6823.4626.54
CVLTCommault Sys20190924A11.9816.581.983.4014.6013.18
CVLYCodorus Vall20190924A112.27122.1382.3384.4839.8037.65
CVMCel-Sci Corp20190924A32.1919.0511.9912.497.076.56
CVNACarvana Co.20190924A11.945.782.442.413.353.37
CVRChicago Rive20190924A373.03129.64129.13129.260.510.38
CVSCVS HEALTH C20190924A2.453.131.131.452.001.68
CVTICovenant Tra20190924A34.8818.074.415.8113.6612.26
CVUCPI Aerostru20190924A33.5030.158.528.5321.6421.63
CVVCVD Equipmen20190924A291.07275.91259.05261.7616.8614.15
CVXChevron Corp20190924A1.831.590.831.020.760.57
CVYInvesco Zack20190924ETF28.5613.6713.0013.000.680.68
CWCurtiss-Wrig20190924A18.006.142.893.153.262.99
CWBSPDR Bloombe20190924ETF2.222.791.431.391.361.40
CWBCCommunity We20190924A109.86
CWBRCohBar, Inc.20190924A151.7142.3316.9333.2325.409.10
CWCOConsolidated20190924A47.9463.6512.9015.0050.7548.65
CWEBDirexion Dai20190924ETF24.4617.5215.1816.682.340.84
CWENClearway Ene20190924A10.581.881.291.020.590.86
CWENAClearway Ene20190924A13.4813.185.987.507.215.69
CWHCamping Worl20190924A26.8717.598.9111.478.676.11
CWISPDR MSCI AC20190924ETF6.543.282.212.381.060.90
CWKCushman & Wa20190924A22.0215.228.419.206.816.03
CWSAdvisorShare20190924ETF51.0015.6119.8213.41-4.212.20
CWSTCasella Wast20190924A20.478.210.841.137.377.08
CWTCalifornia W20190924A11.685.401.801.323.604.08
CXDCChina XD Pla20190924A314.9798.8815.1015.1083.7883.78
CXOCONCHO RESOU20190924A9.394.522.763.131.761.39
CXPCOLUMBIA PRO20190924A13.156.602.333.784.272.82
CXSEWisdomTree T20190924ETF31.4519.7420.3719.62-0.630.12
CXWCoreCivic, I20190924A11.749.764.916.584.853.19
CYCypress Semi20190924A4.332.940.851.382.091.56
CYANCyanotech Co20190924A1336.68643.30643.30643.300.000.00
CYBWisdomTree20190924ETF57.9146.0546.0546.050.000.00
CYBECyberoptics20190924A171.67148.9292.09119.4356.8329.49
CYBRCyberArk Sof20190924A15.017.803.634.554.173.25
CYCCCyclacel Pha20190924A724.95534.43487.74500.3346.6934.11
CYCNCyclerion Th20190924A165.5971.7442.7642.6328.9829.11
CYDChina Yuchai20190924A96.6837.0832.8133.804.273.28
CYHCommunity He20190924A28.5223.5314.3813.729.139.81
CYRNCYREN Ltd.20190924A178.41110.85107.35107.353.503.50
CYRXCryoPort, In20190924A25.1919.535.5711.4713.978.06
CYTKCytokinetics20190924A25.0515.854.364.5511.4811.29
CZAInvesco Zack20190924ETF15.977.967.927.970.04-0.01
CZNCCitizens & N20190924A102.0462.6659.6456.723.025.94
CZRCaesars Ente20190924A8.559.707.327.332.392.37
CZWICitizens Com20190924A453.05127.2360.4260.4266.8166.81
CZZCosan Limite20190924A11.657.011.543.435.473.58
DDominion Ene20190924A2.323.282.051.891.231.39
DACDanaos Corpo20190924A254.15133.14155.01156.56-21.86-23.42
DAIOData I/O Cor20190924A234.79238.5041.5747.68196.93190.82
DAKTDaktronics I20190924A16.1920.864.243.6716.6117.19
DALDelta Air Li20190924A2.832.411.021.091.391.32
DALIFirst Trust20190924ETF14.2727.5224.8024.132.733.40
DALTAnfield Capi20190924ETF27.2917.723.523.5214.2014.20
DANDana Incorpo20190924A7.777.470.510.986.966.49
DARDARLING INGR20190924A8.756.381.170.625.215.78
DAREDare Bioscie20190924A238.84102.1126.5936.2975.5265.82
DAUDExchange-Tra20190924ETN61.538.0627.678.06-19.610.00
DAXGlobal X Fun20190924ETF93.1563.5963.6063.600.000.00
DBDeutsche Ban20190924A13.1510.204.475.455.734.75
DBAWXtrackers MS20190924ETF28.2616.0710.049.796.036.28
DBDDiebold Nixd20190924A18.438.922.953.805.975.11
DBEFXtrackers MS20190924ETF3.122.88-0.140.463.022.42
DBEMXtrackers MS20190924ETF28.8416.0114.3014.641.711.37
DBEUXtrackers MS20190924ETF4.123.933.563.270.370.66
DBEZXtrackers MS20190924ETF26.759.509.509.500.000.00
DBGRXtrackers MS20190924ETF83.52
DBIDesigner Bra20190924A12.498.273.313.284.974.99
DBJPXtrackers MS20190924ETF7.433.83-5.07-4.578.908.40
DBLVAdvisorShare20190924ETF40.6713.8919.6816.38-5.79-2.48
DBMFiM DBi Manag20190924ETF21.54
DBVTDBV Technolo20190924A39.8325.6617.4918.988.186.68
DBXDropbox, Inc20190924A5.525.072.832.882.242.20
DCARDropCar, Inc20190924A571.53509.02311.76327.14197.25181.88
DCHFExchange-Tra20190924ETN57.0069.9373.4373.43-3.50-3.50
DCIDonaldson Co20190924A8.944.211.191.613.022.60
DCODucommun Inc20190924A55.7729.8124.9025.674.914.14
DCOMDime Communi20190924A20.7122.933.604.1719.3418.76
DCPDCP Midstrea20190924A18.025.622.221.613.404.01
DCPHDeciphera Ph20190924A29.2013.003.433.899.579.11
DDDuPont de Ne20190924A5.913.712.161.711.552.00
DDD3D Systems C20190924A12.5811.58-0.510.6112.0810.97
DDGProshares Sh20190924ETF53.407.46-54.937.4662.390.00
DDIVFirst Trust20190924ETF9.2613.6414.0713.11-0.430.52
DDLSWisdomTree D20190924ETF12.2057.5761.6052.10-4.035.48
DDMProShares Ul20190924ETF2.622.151.551.060.601.10
DDOGDatadog, Inc20190924A24.5212.451.253.4311.209.02
DDSDillards Inc20190924A28.5214.575.215.939.368.64
DDWMWisdomTree D20190924ETF52.7228.0925.9827.872.110.22
DEDeere & Comp20190924A5.553.351.171.372.171.98
DEAEasterly Gov20190924A5.197.923.754.124.173.80
DEACDiamond Eagl20190924A50.6350.7050.7050.700.000.00
DECKDeckers Outd20190924A13.868.042.583.195.464.85
DEEFXtrackers FT20190924ETF21.4011.6111.3111.610.300.00
DEFInvesco Defe20190924ETF6.234.322.523.421.800.90
DEFAiShares Adap20190924ETF32.3935.6512.9435.6522.710.00
DEIDouglas Emme20190924A6.262.581.191.341.391.25
DELLDell Technol20190924A9.024.452.382.902.071.55
DEMWisdomTree E20190924ETF7.189.708.698.811.010.89
DENNDENNY'S CORP20190924A12.249.072.191.726.887.35
DESWisdomTree U20190924ETF6.499.412.151.527.257.88
DESPDespegar.com20190924A30.4611.625.105.986.515.64
DEURExchange-Tra20190924ETN9.603.121.341.921.781.20
DEUSXtrackers Ru20190924ETF10.607.467.627.61-0.16-0.15
DEWWisdomTree G20190924ETF12.424.642.412.342.242.30
DFEWisdomTree E20190924ETF14.027.164.633.732.533.43
DFENDirexion Dai20190924ETF18.0325.117.5510.0117.5615.11
DFFNDIFFUSION PH20190924A331.61175.66122.96131.9352.7043.73
DFINDonnelley Fi20190924A17.9611.281.793.059.498.22
DFJWisdomTree J20190924ETF22.7015.239.0411.086.194.14
DFNDReality Shar20190924ETF17.6762.6859.3862.683.300.00
DFNLDavis Select20190924ETF44.1844.7736.2745.708.50-0.94
DFSDiscover Fin20190924A3.823.651.952.331.701.32
DFVLiPath US Tre20190924ETF106.43255.1616.36255.16238.800.00
DFVSiPath US Tre20190924ETF86.2480.39100.43104.44-20.05-24.05
DGDollar Gener20190924A5.293.090.771.592.321.50
DGAZVelocityShar20190924ETN16.759.184.594.544.604.64
DGBPExchange-Tra20190924ETN17.647.983.018.174.97-0.19
DGICADonegal Grou20190924A62.4336.9822.1922.9614.7914.02
DGICBDonegal Grou20190924A1487.85808.50808.50808.500.000.00
DGIIDigi Interna20190924A27.2717.756.757.4311.0010.32
DGLDVelocityShar20190924ETF4.953.830.960.402.873.43
DGLYDigital Ally20190924A176.13131.2471.1362.4360.1168.81
DGPDB Gold Doub20190924ETN61.6136.6615.6817.5920.9819.07
DGREWisdomTree T20190924ETF42.4832.7930.0630.212.732.59
DGROiShares Core20190924ETF2.594.442.802.151.642.30
DGRSWisdomTree T20190924ETF18.918.856.036.832.822.02
DGRWWisdomTree T20190924ETF3.744.011.291.912.732.11
DGSWisdomTree E20190924ETF11.855.112.994.432.120.68
DGTSPDR Global20190924ETF52.7219.5915.1515.954.443.64
DGXQuest Diagno20190924A5.523.391.021.292.372.10
DGZDB Gold Shor20190924ETN90.9054.3049.4849.484.824.82
DHID.R. Horton20190924A2.703.450.531.292.922.16
DHILDiamond Hill20190924A107.8956.5448.5546.018.0010.54
DHRDanaher Corp20190924A3.655.471.461.454.024.03
DHSWisdomTree U20190924ETF7.414.673.924.240.760.43
DHTDHT HOLDINGS20190924A16.9013.207.878.085.345.12
DHXDHI Group, I20190924A42.4332.1126.0929.106.023.00
DIASPDR Dow Jon20190924ETF0.880.85-0.10-0.110.950.96
DIALColumbia Div20190924ETF12.688.057.938.090.12-0.04
DIGProShares Ul20190924ETF6.704.470.211.554.262.92
DIMWisdomTree I20190924ETF14.017.486.124.351.363.13
DINDine Brands20190924A20.7918.482.122.3816.3616.09
DINTDavis Select20190924ETF43.5134.9430.1130.714.844.23
DIODDiodes Inc20190924A18.2412.193.465.248.736.95
DISThe Walt Dis20190924A1.801.691.090.960.600.73
DISCADiscovery, I20190924A4.228.035.774.852.273.19
DISCBDiscovery, I20190924A61.1813.3513.3513.350.000.00
DISCKDiscovery, I20190924A4.244.891.111.453.783.45
DISHDISH Network20190924A4.513.01-0.080.273.092.74
DITAMCON Distri20190924A71.6664.8064.8064.800.000.00
DIVGlobal X Sup20190924ETF9.727.324.274.503.052.82
DIVAAGFiQ Hedged20190924ETF45.1520.504.1112.3016.408.20
DIVBiShares U.S.20190924ETF12.4417.66-9.52-2.0027.1819.66
DIVCC-Tracks Exc20190924ETN95.6917.4932.9137.29-15.41-19.80
DIVOAmplify CWP20190924ETF37.1021.4217.3217.544.093.88
DIVYReality Shar20190924ETF89.7756.6756.4156.410.250.25
DJCIETRACS Linke20190924ETN42.7519.4021.5421.54-2.14-2.14
DJDInvesco Dow20190924ETF13.149.729.729.820.01-0.09
DJPiPath Bloomb20190924ETN5.174.212.893.141.321.07
DJPYExchange-Tra20190924ETN19.6316.67-23.6816.6740.350.00
DKDelek US Hol20190924A14.388.080.102.217.985.87
DKLDELEK LOGIST20190924A54.3921.2519.0820.462.160.79
DKSDick's Sport20190924A8.744.381.551.602.832.78
DLADelta Appare20190924A190.69106.4283.4885.1822.9321.24
DLBDolby Labora20190924A10.524.281.561.722.732.56
DLBRVelocityShar20190924ETN303.42123.1368.2768.2754.8554.85
DLHCDLH Holdings20190924A479.2091.3643.3145.1148.0546.25
DLNWisdomTree U20190924ETF2.741.871.090.760.771.11
DLNGDYNAGAS LNG20190924A125.59135.0972.0585.1263.0549.98
DLPHDelphi Techn20190924A18.0110.173.924.836.255.34
DLPNDolphin Ente20190924A693.79658.27637.56637.5620.7120.71
DLRDigital Real20190924A4.982.981.761.801.221.17
DLSWisdomTree I20190924ETF8.844.691.914.442.780.25
DLTHDuluth Holdi20190924A22.2318.456.067.5112.3910.94
DLTRDollar Tree20190924A5.743.861.661.972.201.88
DLXDeluxe Corpo20190924A19.136.682.493.034.193.65
DMACDiaMedica Th20190924A137.74121.2268.5969.1552.6352.07
DMLPDorchester M20190924A134.7884.7154.2262.1530.4922.56
DMPIDelMar Pharm20190924A194.83220.29184.67182.2935.6238.00
DMRCDigimarc Cor20190924A73.3927.1713.4110.8613.7616.31
DMREDeltaShares20190924ETF44.95
DMRIDeltaShares20190924ETF148.2554.0554.0554.050.000.00
DMRLDeltaShares20190924ETF46.8836.1140.8744.57-4.76-8.46
DMRMDeltaShares20190924ETF124.3374.7550.8679.4623.88-4.72
DMRSDeltaShares20190924ETF66.4711.98-32.63-9.7044.6121.68
DMTKDermTech, In20190924A313.93388.78341.72338.8447.0549.93
DNJRGolden Bull20190924A526.18410.85321.95334.1988.9076.66
DNKNDunkin' Bran20190924A10.276.140.57-0.025.576.16
DNLWisdomTree G20190924ETF26.4128.5827.5628.381.020.19
DNLIDenali Thera20190924A28.9322.676.363.9916.3118.68
DNNDenison Mine20190924A51.8897.1572.4372.6724.7224.48
DNOWNOW INC.20190924A11.188.115.505.732.622.38
DNRDenbury Reso20190924A80.8770.5336.8538.1933.6832.35
DODiamond Offs20190924A14.4714.113.913.4510.2010.66
DOCPHYSICIANS R20190924A5.854.961.232.443.742.51
DOCUDocuSign, In20190924A8.174.171.622.262.551.91
DOGProShares Sh20190924ETF1.911.870.740.711.141.16
DOGSArrow Dogs o20190924ETF1076.80
DOGZDogness (Int20190924A194.28103.8336.2435.7667.5968.07
DOLWisdomTree I20190924ETF13.338.946.937.902.011.04
DOMODomo, Inc. C20190924A24.8611.052.864.448.196.61
DONWisdomTree U20190924ETF3.523.092.661.910.431.18
DOOWisdomTree i20190924ETF10.7010.9010.7210.870.180.03
DOOOBRP Inc. Com20190924A32.2826.0721.7822.954.293.12
DOORMASONITE INT20190924A26.5110.743.474.667.276.08
DORMDorman Produ20190924A27.1910.503.103.977.406.53
DOVDover Corpor20190924A6.313.551.281.272.272.28
DOWDow Inc.20190924A5.786.322.223.474.102.85
DOXAmdocs Limit20190924A7.046.15-0.39-0.066.546.21
DPHCDiamondPeak20190924A121.72
DPSTDirexion Dai20190924ETF30.6731.3631.7026.17-0.335.19
DPWDPW Holdings20190924A166.96118.8381.0976.8537.7441.98
DPZDomino's Piz20190924A12.326.242.092.384.143.86
DRADDigirad Corp20190924A245.75143.7445.0947.4798.6696.27
DREDuke Realty20190924A3.143.530.991.682.541.84
DRHDiamondRock20190924A9.908.143.714.684.433.46
DRIDarden Resta20190924A5.844.903.312.801.602.11
DRIODarioHealth20190924A733.31364.46303.34306.5261.1257.95
DRIPDirexion Dai20190924ETF21.1411.955.134.616.827.34
DRIVGlobal X Aut20190924ETF32.7025.5922.3422.353.253.24
DRNDirexion Dai20190924ETF46.6118.1114.6515.923.472.20
DRNADicerna Phar20190924A20.2812.342.093.0510.259.29
DRQDril-Quip, I20190924A18.748.661.431.817.236.85
DRRXDurect Corp20190924A53.4960.7131.2625.4229.4635.29
DRSKAptus Define20190924ETF15.455.774.554.721.231.06
DRVDirexion Dai20190924ETF25.4215.7512.4212.613.333.14
DRWWisdomTree G20190924ETF19.7023.0223.3222.38-0.300.64
DSDrive Shack20190924A39.9921.6011.5214.2110.087.39
DSEDuff & Phelp20190924A34.1221.3230.2030.83-8.88-9.51
DSGXDescartes Sy20190924A15.017.622.752.674.864.95
DSIiShares MSCI20190924ETF3.611.650.820.570.841.09
DSKEDaseke, Inc.20190924A83.95111.1562.0650.6849.1060.47
DSLVVelocityShar20190924ETF10.9942.1240.2436.351.885.77
DSPGDSP Group In20190924A33.9842.686.206.6836.4835.99
DSSDocument Sec20190924A351.02201.58148.99148.5152.5953.07
DSSIDiamond S Sh20190924A59.5431.5118.8618.1212.6613.39
DSTLDistillate U20190924ETF16.518.109.449.44-1.34-1.34
DSWLDeswell Indu20190924A674.79327.53327.53327.530.000.00
DSXDiana Shippi20190924A39.7332.4227.8527.694.574.73
DTDynatrace, I20190924A13.7114.929.159.355.775.59
DTDWisdomTree U20190924ETF5.884.373.733.970.630.40
DTEDTE Energy C20190924A4.293.011.161.391.851.62
DTEADAVIDsTEA In20190924A121.67140.13122.11120.8818.0219.25
DTECALPS Disrupt20190924ETF25.087.907.897.890.000.00
DTHWisdomTree I20190924ETF10.025.755.885.97-0.13-0.22
DTILPrecision Bi20190924A88.6442.1316.6419.6625.4822.46
DTNWisdomTree U20190924ETF5.134.165.765.00-1.60-0.84
DTODB Crude Oil20190924ETN281.44143.89111.74114.3932.1629.50
DTSSDatasea Inc.20190924A350.94198.24161.36160.0236.8838.23
DTULiPath US Tre20190924ETF66.21
DTUSiPath US Tre20190924ETF61.56
DTYLiPath US Tre20190924ETF15.2031.7737.2332.31-5.46-0.55
DUGProShares Ul20190924ETF8.886.990.591.966.405.03
DUKDuke Energy20190924A2.271.590.700.920.890.66
DURAVanEck Vecto20190924ETF15.7013.4913.4913.490.000.00
DUSADavis Select20190924ETF48.5618.1218.1918.19-0.07-0.07
DUSLDirexion Dai20190924ETF34.5733.8222.1822.7211.6411.11
DUSTDirexion Dai20190924ETF15.6513.636.947.216.706.42
DVADaVita Inc.20190924A4.975.683.213.742.471.94
DVAXDynavax Tech20190924A25.7421.005.417.8715.6013.14
DVDDover Motors20190924A87.3957.5850.2350.237.367.36
DVLUFirst Trust20190924ETF20.03112.99116.32116.32-3.33-3.33
DVNDevon Energy20190924A4.404.521.041.643.482.88
DVOLFirst Trust20190924ETF16.5225.4824.2024.791.280.69
DVPDeep Value E20190924ETF10.687.085.446.031.641.05
DVYiShares Sele20190924ETF2.792.110.800.991.311.13
DVYAiShares Asia20190924ETF82.1797.15122.5497.15-25.400.00
DVYEiShares Emer20190924ETF14.7126.92-2.1311.8729.0515.05
DWASInvesco DWA20190924ETF7.754.302.603.581.700.72
DWATArrow Invest20190924ETF84.4652.3764.9052.29-12.530.08
DWCRArrow DWA Co20190924ETF100.39198.74198.74198.740.000.00
DWFISPDR Dorsey20190924ETF8.413.804.184.18-0.38-0.38
DWLDDavis Select20190924ETF21.2112.458.829.013.643.44
DWMWisdomTree I20190924ETF10.687.255.195.702.061.56
DWMCAdvisorShare20190924ETF163.47223.73223.73223.730.000.00
DWMFWisdomTree I20190924ETF84.8719.6819.6819.680.000.00
DWPPFirst Trust20190924ETF36.1825.4526.8326.68-1.38-1.23
DWSHAdvisorShare20190924ETF297.7738.8427.5828.6711.2710.18
DWSNDawson Geoph20190924A238.11108.14101.79101.256.356.89
DWXSPDR S&P Int20190924ETF9.324.241.192.403.051.84
DXDynex Capita20190924A14.749.553.483.476.076.07
DXCDXC Technolo20190924A5.476.144.153.991.992.16
DXCMDexCom, Inc.20190924A14.298.524.805.213.723.30
DXDProShares Ul20190924ETF3.903.700.611.173.092.53
DXGEWisdomTree G20190924ETF42.9616.9812.3912.394.594.59
DXJWisdomTree J20190924ETF2.011.950.15-0.161.802.11
DXJSWisdomTree J20190924ETF50.4524.4424.4424.440.000.00
DXLGDestination20190924A152.21131.5657.5658.4074.0173.16
DXPEDXP Enterpri20190924A54.3320.0412.4712.977.577.06
DXYNDixie Group20190924A333.30234.92239.76240.15-4.84-5.23
DYDycom Indust20190924A23.4610.703.853.866.856.84
DYAIDyadic Inter20190924A149.45130.6786.9090.0743.7740.61
DYLSWisdomTree D20190924ETF14.8510.556.849.053.711.50
DYNFBlackRock U.20190924ETF19.2611.4814.1711.48-2.690.00
DYNTDynatronics20190924A688.73265.96-211.97-211.97477.93477.93
DZKDirexion Dai20190924ETF18.437.22-12.48-12.4819.7019.70
DZSIDASAN Zhone20190924A77.8339.6717.8215.5121.8624.16
DZZDB Gold Doub20190924ETN151.42116.31112.85114.583.461.73
EAElectronic A20190924A5.224.691.891.712.802.98
EAFGrafTech Int20190924A9.355.64-0.131.505.774.14
EAGGiShares ESG20190924ETF7.925.115.024.890.080.22
EARNELLINGTON RE20190924A27.8847.3240.6340.976.696.34
EARSAuris Medica20190924A132.7999.3995.5494.633.864.77
EASGXtrackers MS20190924ETF29.374.154.154.150.000.00
EASIAmplify EASI20190924ETF24.3318.5718.5718.570.000.00
EASTEASTSIDE DIS20190924A86.1932.1225.4225.856.706.28
EATBrinker Inte20190924A10.345.161.401.883.763.28
EBEventbrite,20190924A23.7614.183.487.5110.706.68
EBAYeBay Inc20190924A2.663.71-0.100.503.813.21
EBFEnnis, Inc.20190924A17.5614.717.307.757.426.96
EBIXEbix Inc20190924A24.4814.672.774.1411.9010.53
EBIZGlobal X E-c20190924ETF32.4040.8428.3027.3912.5413.45
EBMTEagle Bancor20190924A163.9885.6851.5351.5334.1434.14
EBNDSPDR Bloombe20190924ETF13.7612.0012.1311.55-0.120.45
EBSEmergent Bio20190924A21.0810.951.611.809.339.15
EBSBMeridian Ban20190924A14.568.230.581.827.646.41
EBTCEnterprise B20190924A311.03123.90117.94118.005.965.90
ECHiShares MSCI20190924ETF12.136.223.542.972.673.25
ECHOEcho Global20190924A22.7321.812.863.5318.9518.28
ECLEcolab, Inc.20190924A5.592.740.070.702.672.04
ECLNFirst Trust20190924ETF17.5513.8022.2619.44-8.46-5.64
ECNSiShares MSCI20190924ETF110.3539.7024.1424.1315.5615.57
ECOLUS Ecology,20190924A45.9722.9513.4515.139.497.82
ECOMCHANNELADVIS20190924A37.9817.740.572.6617.1815.08
ECONColumbia Eme20190924ETF26.304.542.212.372.322.17
ECORelectroCore,20190924A179.33180.81145.44146.3135.3734.50
ECOWPacer Emergi20190924ETF87.8758.7192.3658.71-33.650.00
ECPGEncore Capit20190924A20.5025.001.631.1123.3723.89
ECTECA Marcellu20190924A99.0234.63-4.9229.3939.555.24
EDConsolidated20190924A3.241.790.670.271.121.52
EDCDirexion Dai20190924ETF6.494.743.251.651.493.09
EDENiShares MSCI20190924ETF19.4017.9818.4818.16-0.50-0.18
EDITEditas Medic20190924A18.8515.006.738.588.276.42
EDIVSPDR S&P Eme20190924ETF38.7026.6527.0927.10-0.44-0.45
EDNTEdison Natio20190924A537.95198.29180.69180.6917.6017.60
EDOGALPS Emergin20190924ETF43.9323.2224.0324.03-0.80-0.80
EDOWFirst Trust20190924ETF17.367.477.197.450.290.02
EDRYEuroDry Ltd.20190924A779.89333.42333.42333.420.000.00
EDSAEdesa Biotec20190924A269.52230.9860.1951.10170.79179.88
EDUCEducational20190924A325.92120.06107.07112.9112.997.15
EDVVanguard Wor20190924ETF9.336.154.654.951.501.19
EDZDirexion Dai20190924ETF4.853.10-0.24-0.323.353.42
EEEl Paso Elec20190924A3.411.771.251.380.530.39
EEFTEuronet Worl20190924A11.835.630.530.975.104.66
EEHELEMENTS Lin20190924ETN469.94
EELVInvesco S&P20190924ETF32.8017.5517.2317.230.320.32
EEMiShares MSCI20190924ETF2.422.170.070.232.101.94
EEMAiShares MSCI20190924ETF31.2716.6216.9116.85-0.29-0.23
EEMDAAM S&P Emer20190924ETF131.64111.44111.44111.440.000.00
EEMOInvesco S&P20190924ETF85.2869.5769.5769.570.000.00
EEMSiShares MSCI20190924ETF41.3124.9322.2723.192.651.73
EEMViShares Edge20190924ETF5.403.302.202.181.101.12
EEMXSPDR MSCI Em20190924ETF29.774.28-21.313.0325.581.24
EESWisdomTree U20190924ETF7.645.524.434.921.090.60
EETProShares Ul20190924ETF66.0455.8655.8655.860.000.00
EEVProShares Tr20190924ETF5.293.130.70-1.262.444.39
EEXEmerald Hold20190924A30.0613.698.368.735.334.96
EFAiShares MSCI20190924ETF1.531.52-0.050.181.571.34
EFADProShares MS20190924ETF10.7737.818.1637.8029.650.01
EFASGlobal X MSC20190924ETF57.9640.4935.0437.775.452.72
EFAViShares Edge20190924ETF1.481.561.401.170.170.40
EFAXSPDR MSCI EA20190924ETF34.750.101.560.10-1.460.00
EFCEllington Fi20190924A10.237.194.335.102.862.10
EFGiShares MSCI20190924ETF8.106.615.775.680.840.94
EFNLiShares MSCI20190924ETF64.6937.2617.6132.4219.654.84
EFOProShares Ul20190924ETF89.547.927.927.920.000.00
EFOIEnergy Focus20190924A129.80146.9461.8076.4385.1570.51
EFSCEnterprise F20190924A25.7113.074.946.908.136.17
EFUProShares Tr20190924ETF49.9170.3370.3370.330.000.00
EFViShares MSCI20190924ETF2.762.280.190.962.101.33
EFXEquifax, Inc20190924A7.894.151.111.683.042.47
EFZProShares Tr20190924ETF7.526.615.235.171.381.44
EGANeGain Corpor20190924A23.1823.215.295.9817.9217.23
EGBNEagle Bancor20190924A18.2916.965.4511.4011.525.56
EGHT8x8, Inc. Co20190924A11.386.151.142.335.013.82
EGLEEagle Bulk S20190924A41.4827.9015.6716.1812.2311.72
EGOEldorado Gol20190924A11.4111.807.385.754.426.05
EGOVNIC Inc20190924A11.3512.511.331.3111.1811.20
EGPEastGroup Pr20190924A12.554.331.301.533.022.80
EGPTVanEck Vecto20190924ETF92.37152.6099.24104.6153.3647.98
EGYVaalco Energ20190924A57.4346.5824.8626.5321.7220.05
EHCEncompass He20190924A9.654.125.963.03-1.841.09
EHTHeHealth, Inc20190924A26.2014.075.066.049.008.03
EIDOiShares MSCI20190924ETF4.404.310.301.144.013.17
EIDXEidos Therap20190924A85.3746.0614.7719.7731.2926.30
EIGEmployers Ho20190924A19.867.331.763.165.574.17
EIGIEndurance In20190924A33.1938.159.4010.8528.7527.32
EIGREiger BioPha20190924A48.1734.498.479.7826.0224.70
EIRLiShares MSCI20190924ETF36.7330.3714.4620.7215.919.65
EISiShares MSCI20190924ETF30.8327.4721.8416.735.6210.73
EIXEdison Inter20190924A3.983.262.011.361.251.90
EJULInnovator MS20190924ETF38.4718.3018.3018.300.000.00
EKARIdeanomics N20190924ETF69.3226.9326.9326.930.000.00
EKSOEkso Bionics20190924A61.6280.7473.9474.846.805.89
ELThe Estee La20190924A5.303.25-1.21-0.394.463.64
ELANElanco Anima20190924A5.363.870.420.123.453.75
ELDWisdomTree E20190924ETF59.4230.4629.4829.530.990.94
ELFe.l.f. Beaut20190924A15.9812.092.124.269.987.84
ELGXEndologix In20190924A83.4049.8415.6812.9234.1636.92
ELLOEllomay Capi20190924A935.39
ELMDElectromed,20190924A75.11127.6990.7390.7336.9636.96
ELOXEloxx Pharma20190924A79.1172.5037.8145.2334.6927.27
ELSEquity Lifes20190924A7.213.030.530.522.492.51
ELSEElectro-Sens20190924A485.90407.07387.42387.4219.6519.65
ELTKEltek Ltd20190924A192.20150.18103.4799.5946.7150.58
ELVTElevate Cred20190924A44.8954.0943.3040.7510.8013.34
ELYCallaway Gol20190924A9.646.273.243.913.032.36
EMAGVanEck Vecto20190924ETF200.4480.0680.0680.060.000.00
EMANeMagin Corpo20190924A524.54423.98410.84410.8113.1413.18
EMBiShares J.P.20190924ETF0.951.040.290.340.760.71
EMBHiShares Inte20190924ETF39.649.589.109.580.480.00
EMCBWisdomTree E20190924ETF95.9348.7748.7748.770.000.00
EMCFEmclaire Fin20190924A717.73120.24120.24120.240.000.00
EMCGWisdomTree E20190924ETF37.7716.109.9510.316.155.79
EMDVProShares MS20190924ETF15.3410.6110.4910.610.120.00
EMEEMCOR Group,20190924A12.464.362.723.191.651.17
EMFMGlobal X MSC20190924ETF77.6630.5930.5930.590.000.00
EMGFiShares Edge20190924ETF34.229.819.249.620.570.19
EMHYiShares J.P.20190924ETF9.303.823.233.520.590.29
EMIFiShares Emer20190924ETF111.2823.7223.7223.720.000.00
EMIHXtrackers Em20190924ETF125.78
EMKREmcore Corp20190924A145.8955.5338.6443.2516.9012.28
EMLEastern Comp20190924A299.68182.48107.95138.5374.5343.95
EMLCVanEck Vecto20190924ETF3.0812.7012.0112.130.690.58
EMLPFirst Trust20190924ETF4.922.991.491.641.491.35
EMMFWisdomTree E20190924ETF89.2137.9739.9739.97-2.00-2.00
EMMSEmmis Commun20190924A171.34144.10163.98163.98-19.88-19.88
EMNEastman Chem20190924A5.739.06-0.400.919.468.16
EMPEntergy Miss20190924A21.0814.1713.1813.440.990.73
EMQQEMQQ The Eme20190924ETF23.5617.1813.8813.853.293.33
EMREmerson Elec20190924A3.254.130.970.563.163.58
EMSGXtrackers MS20190924ETF29.8632.5232.5232.520.000.00
EMSHProShares Sh20190924ETF62.3222.6446.4822.64-23.830.00
EMTLSPDR DoubleL20190924ETF21.4918.7218.7218.760.00-0.04
EMTYProShares De20190924ETF7.2041.1440.4140.780.730.37
EMXEMX Royalty20190924A89.09112.7988.6788.3424.1224.45
EMXCiShares MSCI20190924ETF43.9623.3233.5123.80-10.18-0.48
ENBEnbridge, In20190924A2.902.540.851.151.701.39
ENBLENABLE MIDST20190924A12.267.154.203.822.953.33
ENDPEndo Interna20190924A32.2929.485.497.4323.9922.05
ENFRAlerian Ener20190924ETF42.0122.3122.2522.280.060.02
ENGENGlobal Cor20190924A270.13400.60400.29400.290.310.31
ENLCENLINK MIDST20190924A12.398.223.733.474.494.74
ENLVEnlivex Ther20190924A297.87202.54188.07188.0714.4714.47
ENOBEnochian Bio20190924A170.9799.93100.3896.48-0.463.45
ENORiShares MSCI20190924ETF28.288.244.695.173.553.07
ENPHEnphase Ener20190924A15.8910.726.365.734.364.99
ENREnergizer Ho20190924A13.776.874.864.792.002.07
ENSEnerSys, Inc20190924A15.724.266.186.50-1.93-2.24
ENSGThe Ensign G20190924A26.8110.013.534.836.485.18
ENSVEnservco Cor20190924A284.15177.92151.49162.6026.4315.33
ENTGlobal Eagle20190924A273.69191.17166.94168.8524.2322.33
ENTAEnanta Pharm20190924A54.0822.756.0510.3616.7012.39
ENTGEntegris Inc20190924A7.618.523.634.124.894.40
ENTRERShares Ent20190924ETF30.5922.3916.3216.326.066.06
ENTXEntera Bio L20190924A618.36843.29843.29843.290.000.00
ENVENVESTNET, I20190924A18.594.601.892.282.712.32
ENVAEnova Intern20190924A22.309.59-0.640.5410.239.06
ENZEnzo Biochem20190924A98.8170.4235.8136.8434.6133.58
ENZLiShares Trus20190924ETF17.1013.9713.3813.730.590.24
EOGEOG Resource20190924A5.107.445.275.782.181.67
EOLSEvolus, Inc.20190924A69.2937.1222.0023.7015.1213.43
EPAMEPAM SYSTEMS20190924A23.6011.244.935.616.315.63
EPAYBottomline T20190924A26.4510.374.924.995.455.37
EPCEdgewell Per20190924A13.197.653.633.964.023.69
EPDEnterprise P20190924A3.503.161.101.512.061.65
EPHEiShares MSCI20190924ETF13.047.324.565.672.811.65
EPIWisdomTree I20190924ETF4.289.221.231.707.997.55
EPIXESSA Pharma20190924A462.44293.85181.46181.46112.40112.40
EPMEvolution Pe20190924A40.6022.5710.4411.8712.1310.70
EPOLiShares MSCI20190924ETF6.043.962.542.801.431.18
EPPiShares MSCI20190924ETF2.323.231.271.241.962.00
EPREPR Properti20190924A6.444.91-0.100.075.014.84
EPRFInnovator S&20190924ETF25.0917.3916.7216.180.671.21
EPRTEssential Pr20190924A8.985.783.212.882.572.90
EPSWisdomTree U20190924ETF8.144.733.783.560.951.17
EPSNEpsilon Ener20190924A651.42284.2399.8399.83184.39184.39
EPUiShares MSCI20190924ETF37.3614.118.13-0.325.9814.43
EPVProShares Ul20190924ETF49.3437.9717.7628.5920.219.38
EPZMEpizyme, Inc20190924A26.3426.574.745.7921.8320.78
EQEquillium, I20190924A461.93273.69197.69222.9576.0150.74
EQALInvesco Russ20190924ETF6.7612.995.865.827.137.17
EQBKEquity Bancs20190924A61.8025.6414.1915.7011.459.93
EQCEquity Commo20190924A6.014.251.231.323.022.93
EQHEquitable Ho20190924A4.867.671.915.605.782.08
EQIXEquinix, Inc20190924A10.414.632.392.792.241.84
EQLALPS Equal S20190924ETF7.706.273.574.482.701.79
EQMEQM Midstrea20190924A15.557.30-0.094.327.392.98
EQREquity Resid20190924A3.534.282.302.341.981.94
EQRRProShares Eq20190924ETF12.344.67-8.25-10.0712.9314.74
EQTEQT CORP20190924A9.929.31-1.790.9411.098.37
EQWLInvesco S&P20190924ETF16.1211.9611.2411.960.720.00
EQXEquinox Gold20190924A74.6254.0848.4245.285.668.80
ERAERA GROUP IN20190924A45.1226.931.761.7925.1725.14
ERFEnerplus Cor20190924A13.0529.904.023.5225.9426.46
ERIEldorado Res20190924A11.6610.716.517.734.202.98
ERIEErie Indemni20190924A21.639.432.624.076.825.36
ERIIEnergy Recov20190924A27.6917.592.554.6015.0412.99
ERMEquityCompas20190924ETF41.0237.1137.1137.110.000.00
EROSEROS INTERNA20190924A36.6133.916.5413.6527.3720.26
ERSXERShares Non20190924ETF67.50
ERUSiShares MSCI20190924ETF6.423.031.341.691.691.34
ERXDirexion Dai20190924ETF6.075.831.330.784.505.05
ERYDirexion Dai20190924ETF6.813.83-0.70-0.694.524.52
ESEversource E20190924A3.111.650.390.621.261.02
ESBKElmira Savin20190924A181.60215.24215.24215.240.000.00
ESCAEscalade Inc20190924A162.93190.86185.43186.405.434.46
ESEESCO Technol20190924A32.8014.797.868.016.946.78
ESEAEuroseas Ltd20190924A307.17265.08170.72221.6194.3643.47
ESGFlexShares T20190924ETF6.8218.1220.8618.12-2.740.00
ESGDiShares Trus20190924ETF5.042.530.342.002.190.53
ESGEiShares, Inc20190924ETF14.127.398.876.89-1.480.51
ESGGFlexShares S20190924ETF31.7310.5910.5910.590.000.00
ESGNColumbia Sus20190924ETF106.598.308.308.300.000.00
ESGREnstar Group20190924A36.0822.7413.4513.829.308.92
ESGSColumbia Sus20190924ETF46.27
ESGUiShares Trus20190924ETF7.484.324.243.750.090.57
ESGVVanguard ESG20190924ETF9.076.285.235.371.050.91
ESIElement Solu20190924A10.3117.6014.4514.943.162.66
ESLTElbit System20190924A29.6118.1612.7012.625.465.54
ESMLiShares ESG20190924ETF27.9315.5215.0517.140.47-1.62
ESNTEssent Group20190924A10.426.003.192.762.813.24
ESPEspey Mfg. &20190924A222.19159.99134.04134.0425.9525.95
ESPOVanEck Vecto20190924ETF18.047.487.017.540.47-0.06
ESPREsperion The20190924A38.0819.874.985.8114.9014.07
ESQEsquire Fina20190924A277.10100.9055.0283.2245.8817.68
ESRTEMPIRE STATE20190924A7.796.802.122.694.684.11
ESSEssex Proper20190924A8.234.160.190.463.973.71
ESSAESSA Bancorp20190924A70.5627.0414.9215.3012.1211.74
ESTAEstablishmen20190924A115.0531.0727.9821.183.099.88
ESTCElastic N.V.20190924A18.678.313.484.194.834.11
ESTEEarthstone E20190924A61.6034.2111.8214.4122.3919.80
ESXBCommunity Ba20190924A78.3336.5923.4328.3813.168.21
ETEnergy Trans20190924A7.516.582.993.433.593.16
ETFCE*Trade Fina20190924A3.407.610.710.846.936.81
ETHEthan Allen20190924A14.017.652.022.995.644.66
ETHOETF Managers20190924ETF22.21125.382.08123.47123.301.91
ETMEntercom Com20190924A29.5225.4615.0313.6110.4311.85
ETNEaton Corpor20190924A4.072.390.520.921.861.47
ETONEton Pharmac20190924A212.52143.67120.94108.8622.7334.81
ETREntergy Corp20190924A3.302.140.350.991.791.15
ETRNEquitrans Mi20190924A8.575.991.051.674.944.32
ETSYEtsy, Inc.20190924A6.765.812.512.523.303.29
ETTXEntasis Ther20190924A715.47433.32349.64368.0783.6865.25
EUDGWisdomTree E20190924ETF79.1959.2159.2159.210.000.00
EUDVProShares MS20190924ETF22.6519.2019.2019.200.000.00
EUFNiShares MSCI20190924ETF5.735.341.142.214.203.13
EUMProShares Tr20190924ETF5.304.931.231.063.693.87
EUMFWisdomTree E20190924ETF132.2157.23-26.3757.2383.600.00
EUMViShares Edge20190924ETF46.3217.1616.9117.160.250.00
EURLDirexion Dai20190924ETF16.5020.1117.3718.102.742.01
EURNEURONAV NV20190924A12.4610.694.305.496.445.17
EURZXtrackers Eu20190924ETF128.5672.8372.8372.830.000.00
EUSAiShares MSCI20190924ETF4.633.581.600.731.982.85
EUSCWisdomTree E20190924ETF36.6654.6354.6354.630.000.00
EVEaton Vance20190924A7.544.292.232.032.062.26
EVAEnviva Partn20190924A74.8520.639.4612.4111.178.22
EVBGEverbridge,20190924A25.5715.926.818.209.117.72
EVBNEvans Bancor20190924A133.8291.1585.0883.316.077.83
EVCEntravision20190924A34.6523.624.147.0419.5216.56
EVEREverQuote, I20190924A62.4741.2320.3325.0020.9116.24
EVFMEvofem Biosc20190924A116.0972.8661.5161.1711.3511.68
EVGNEVOGENE LTD.20190924A532.82362.12362.12362.120.000.00
EVHEvolent Heal20190924A22.6612.953.183.499.779.47
EVIEVI Industri20190924A148.0384.2484.5984.07-0.350.17
EVKEver-Glory I20190924A1742.50652.091418.17176.93-766.08475.16
EVLOEvelo Biosci20190924A84.5497.3175.8685.1321.4612.18
EVOKEvoke Pharma20190924A104.51135.35125.96125.679.389.68
EVOLEvolving Sys20190924A272.12146.5494.1194.1152.4252.42
EVOPEVO Payments20190924A24.9513.725.646.728.077.00
EVREvercore Inc20190924A11.814.991.181.393.813.59
EVRGEvergy, Inc.20190924A3.302.831.271.311.561.53
EVRIEveri Holdin20190924A21.1915.023.252.9411.7712.08
EVSIEnvision Sol20190924A259.82178.91154.17154.1724.7424.74
EVTCEVERTEC, INC20190924A13.635.831.281.484.544.35
EVXVanEck Vecto20190924ETF25.5722.5422.4322.540.120.00
EWEdwards Life20190924A8.706.982.642.864.344.13
EWAiShares MSCI20190924ETF4.484.111.141.762.972.35
EWBCEast-West Ba20190924A10.897.533.984.113.553.42
EWCiShares MSCI20190924ETF3.453.061.111.441.951.63
EWCOInvesco Exch20190924ETF22.1612.3312.0111.870.330.46
EWDiShares MSCI20190924ETF3.422.96-0.47-0.493.443.46
EWGiShares MSCI20190924ETF3.723.261.962.071.301.19
EWGSiShares MSCI20190924ETF19.65264.19264.19264.190.000.00
EWHiShares MSCI20190924ETF4.374.031.672.152.361.88
EWIiShares MSCI20190924ETF3.643.100.610.702.492.40
EWJiShares MSCI20190924ETF1.751.790.340.601.441.19
EWJEiShares MSCI20190924ETF5.4630.1030.1030.100.000.00
EWJViShares MSCI20190924ETF6.604.654.654.650.000.00
EWKiShares MSCI20190924ETF16.4115.8511.1711.524.684.33
EWLiShares MSCI20190924ETF2.662.330.410.641.921.69
EWMiShares MSCI20190924ETF5.163.230.851.182.372.05
EWMCInvesco S&P20190924ETF16.8311.1914.6713.06-3.48-1.87
EWNiShares MSCI20190924ETF3.443.19-0.12-0.463.313.65
EWOiShares MSCI20190924ETF22.4410.7810.4710.620.310.16
EWPiShares MSCI20190924ETF3.623.171.061.322.111.85
EWQiShares MSCI20190924ETF3.324.101.802.222.311.89
EWREInvesco S&P20190924ETF13.8770.9570.9470.950.010.00
EWSiShares MSCI20190924ETF4.423.471.041.492.431.98
EWSCInvesco S&P20190924ETF33.2825.9325.6625.610.270.32
EWTiShares MSCI20190924ETF2.762.170.330.651.841.52
EWUiShares MSCI20190924ETF3.202.931.121.361.811.56
EWUSiShares MSCI20190924ETF75.2930.7230.7230.720.000.00
EWVProShares Tr20190924ETF25.0418.3114.7915.103.523.21
EWWiShares MSCI20190924ETF2.532.670.730.841.951.84
EWXSPDR S&P Eme20190924ETF21.068.137.968.080.160.05
EWYiShares MSCI20190924ETF1.762.210.620.731.601.49
EWZiShares MSCI20190924ETF2.413.011.061.151.961.86
EWZSiShares MSCI20190924ETF23.5512.377.858.364.534.01
EXASExact Scienc20190924A11.437.071.201.925.875.15
EXCExelon Corpo20190924A2.215.423.273.362.172.11
EXELExelixis Inc20190924A7.295.630.671.584.964.05
EXFOEXFO INC.20190924A251.37152.03120.40136.2331.6415.81
EXIiShares Glob20190924ETF14.409.147.097.812.041.32
EXKEndeavour Si20190924A36.6329.4915.9813.0413.5116.46
EXLSExlService H20190924A34.1013.967.539.216.444.75
EXPEagle Materi20190924A13.674.630.961.003.673.64
EXPDExpeditors I20190924A6.5617.942.263.3315.6814.61
EXPEExpedia Grou20190924A4.213.430.300.883.132.55
EXPIeXp World Ho20190924A58.4450.9236.9939.2513.9411.67
EXPOExponent Inc20190924A19.738.161.211.346.966.82
EXPRExpress, Inc20190924A40.9128.505.566.6422.9421.80
EXRExtra Space20190924A5.144.050.450.803.613.25
EXTNExterran Cor20190924A38.8639.916.907.1033.0132.81
EXTRExtreme Netw20190924A14.3911.321.943.129.388.20
EYENational Vis20190924A16.0910.310.921.979.398.34
EYEGEyegate Phar20190924A760.47537.74397.35479.05140.3958.69
EYENEyenovia, In20190924A160.6571.5123.2128.4048.2943.11
EYESSecond Sight20190924A102.9273.0967.9666.235.126.85
EYLDCambria Emer20190924ETF513.1966.6766.6766.670.000.00
EYPTEyePoint Pha20190924A70.5774.9741.8046.5633.1728.41
EZAiShares MSCI20190924ETF14.925.502.703.182.792.32
EZJProShares Ul20190924ETF52.19
EZMWisdomTree U20190924ETF6.394.423.062.911.361.50
EZPWEzcorp Inc20190924A23.5915.957.377.868.588.09
EZUiShare MSCI20190924ETF2.572.871.501.631.371.25
FFord Motor C20190924A10.958.892.563.086.335.80
FAARFirst Trust20190924ETF40.5920.8918.3920.892.500.00
FABFirst Trust20190924ETF15.449.5410.199.78-0.65-0.25
FADFirst Trust20190924ETF26.289.188.588.920.600.26
FAFFirst Americ20190924A6.587.605.555.462.062.15
FALNiShares Fall20190924ETF14.886.906.676.620.240.29
FAMIFarmmi, Inc.20190924A333.13267.03260.14267.546.90-0.51
FANFirst Trust20190924ETF19.8416.4414.6316.231.820.21
FANGDiamondback20190924A7.604.851.841.973.012.88
FARMFarmer Bros20190924A49.4225.5411.9013.6813.6411.86
FAROFaro Technol20190924A49.0221.587.5410.1614.0411.43
FASDirexion Dai20190924ETF10.456.89-2.17-0.869.077.76
FASTFastenal Co20190924A3.5313.110.131.2812.9911.87
FATFAT Brands I20190924A886.82438.57470.03493.12-31.46-54.55
FATEFate Therape20190924A24.5518.323.986.9214.3411.39
FAUSFirst Trust20190924ETF47.34
FAZDirexion Dai20190924ETF9.737.110.10-0.777.017.88
FBFacebook, In20190924A1.551.390.780.640.610.75
FBCFlagstar Ban20190924A14.805.442.333.103.112.34
FBGXUBS AG FI En20190924ETN113.9343.57-21.579.1765.8835.17
FBHSFORTUNE BRAN20190924A5.848.756.626.912.131.87
FBIOFortress Bio20190924A154.48116.0098.04100.7117.9615.29
FBIZFirst Busine20190924A121.2952.7541.8943.5210.879.24
FBKFB Financial20190924A39.5316.456.266.3010.1910.15
FBMFoundation B20190924A20.2813.64-0.870.7914.5112.85
FBMSFirst Bancsh20190924A44.3817.6310.1311.727.505.91
FBNCFirst Bancor20190924A30.0915.7611.0511.374.724.39
FBNDFidelity Tot20190924ETF6.904.642.712.871.931.77
FBPFirst BanCor20190924A10.348.172.963.725.214.45
FBSSFauquier Ban20190924A244.7193.5461.4061.4032.1332.13
FBTFirst Trust20190924ETF9.585.891.992.193.913.71
FBZFirst Trust20190924ETF57.7052.2752.2752.270.000.00
FCFranklin Cov20190924A91.2140.4630.3430.7410.129.72
FCAFirst Trust20190924ETF105.49103.67103.67103.670.000.00
FCALFirst Trust20190924ETF53.4333.7133.4233.710.290.00
FCANFirst Trust20190924ETF32.3923.4323.4323.430.000.00
FCAPFirst Capita20190924A267.48117.70130.23105.93-12.5311.77
FCAUFIAT CHRYSLE20190924A7.676.79-1.420.108.216.73
FCBCFirst Commun20190924A57.5719.1610.8011.488.367.68
FCBPFirst Choice20190924A214.37103.74101.70101.702.042.04
FCCOFirst Commun20190924A206.61145.72125.07125.9620.6519.76
FCCY1st Constitu20190924A168.6877.3361.6769.0415.668.29
FCEFFirst Trust20190924ETF44.5827.0726.4926.820.570.25
FCELFuelCell Ene20190924A27.2845.6342.6141.563.024.06
FCFFirst Common20190924A9.789.064.835.954.243.14
FCFSFirstCash, I20190924A28.247.943.373.854.574.09
FCGFirst Trust20190924ETF8.597.61-0.16-0.167.777.77
FCNFTI Consulti20190924A17.086.121.491.414.634.71
FCOMFidelity MSC20190924ETF7.1510.724.708.276.022.46
FCORFidelity Cor20190924ETF9.858.796.047.592.751.20
FCPTFour Corners20190924A13.3410.756.406.904.353.84
FCTRFirst Trust20190924ETF20.5910.599.079.801.520.79
FCVTFirst Trust20190924ETF24.979.048.888.600.170.44
FCXFreeport-McM20190924A9.988.345.104.313.244.03
FDBCFidelity D &20190924A304.01199.82160.50163.1139.3236.71
FDDFirst Trust20190924ETF9.735.544.374.861.170.68
FDEFFirst Defian20190924A27.1227.055.324.4921.7322.57
FDEMFidelity Tar20190924ETF6.080.000.000.000.000.00
FDEVFidelity Tar20190924ETF18.4511.8911.8911.890.000.00
FDHYFidelity Hig20190924ETF25.6473.35-16.78-17.0790.1390.42
FDISFidelity MSC20190924ETF6.164.211.751.592.462.62
FDIVFirst Trust20190924ETF18.047.117.117.110.000.00
FDLFirst Trust20190924ETF4.923.283.303.41-0.02-0.14
FDLOFidelity Low20190924ETF9.812.570.872.141.700.42
FDMFirst Trust20190924ETF10.4516.5817.6716.88-1.09-0.30
FDMOFidelity Mom20190924ETF12.095.802.522.643.273.15
FDNFirst Trust20190924ETF4.873.651.261.172.402.48
FDNIFirst Trust20190924ETF66.784.424.424.420.000.00
FDPFresh Del Mo20190924A13.5411.36-0.572.0911.949.28
FDRRFidelity Div20190924ETF12.078.064.245.323.822.74
FDSFactset Rese20190924A10.345.482.242.593.242.89
FDTFirst Trust20190924ETF13.169.3110.439.17-1.120.15
FDTSFirst Trust20190924ETF265.4367.5267.5267.520.000.00
FDUSFidus Invest20190924A29.7024.495.883.6118.6120.88
FDVVFidelity Hig20190924ETF13.0810.216.957.213.273.01
FDXFedEx Corpor20190924A4.532.841.201.481.641.36
FEFirstEnergy20190924A2.372.190.090.202.111.99
FEIMFrequency El20190924A240.06134.03106.23106.9327.8027.10
FELEFranklin Ele20190924A21.459.660.621.739.047.93
FEMFirst Trust20190924ETF13.988.227.137.431.100.79
FEMBFirst Trust20190924ETF22.758.407.867.910.540.49
FEMSFirst Trust20190924ETF51.3031.0924.4230.346.670.74
FENCFennec Pharm20190924A276.49229.21235.06234.68-5.85-5.47
FENYFidelity MSC20190924ETF6.487.683.736.153.951.54
FEPFirst Trust20190924ETF11.706.145.585.480.560.66
FETFORUM ENERGY20190924A64.2044.3113.8817.7930.4326.47
FEULCredit Suiss20190924ETN102.5456.1040.6240.6215.4815.48
FEUZFirst Trust20190924ETF81.0243.3937.7438.435.654.95
FEXFirst Trust20190924ETF3.492.590.940.561.652.03
FEYEFireEye, Inc20190924A7.768.711.061.557.667.17
FEZSPDR EURO ST20190924ETF2.662.510.190.302.322.21
FFFuture Fuel20190924A25.9012.141.183.1210.969.02
FFBCFirst Financ20190924A14.3021.372.133.6119.2417.77
FFBWFFBW, Inc. C20190924A84.6852.2452.2452.240.000.00
FFGFBL Financia20190924A88.9833.1723.5526.199.626.98
FFHGFormula Foli20190924ETF35.2124.3623.1024.111.260.25
FFHLFuwei Films20190924A461.76392.21160.74195.91231.47196.30
FFICFlushing Fin20190924A28.8548.660.541.9248.1246.74
FFINFirst Financ20190924A14.628.801.231.947.586.86
FFIUUVA Unconstr20190924ETF28.4821.2121.2121.210.000.00
FFIVF5 Networks20190924A9.116.540.981.515.565.03
FFNWFirst Financ20190924A184.96167.82143.68143.6724.1424.14
FFRFirst Trust20190924ETF51.9040.8742.7042.70-1.83-1.83
FFSGFormulaFolio20190924ETF40.3331.8918.4819.1313.4112.76
FFTGFormulaFolio20190924ETF38.8622.5820.3620.922.211.66
FFTIFormulaFolio20190924ETF24.7818.6915.4315.533.263.16
FFTYInnovator IB20190924ETF5.523.923.783.440.150.48
FFWMFirst Founda20190924A35.2035.3624.7525.4010.619.96
FGFGL Holdings20190924A14.6010.714.324.946.395.78
FGBIFIRST GUARAN20190924A486.91197.59138.29165.8159.2931.77
FGDFirst Trust20190924ETF7.835.153.884.171.270.97
FGENFibroGen, In20190924A24.599.942.814.427.125.52
FGMFirst Trust20190924ETF23.6711.8621.7321.73-9.87-9.87
FHBFirst Hawaii20190924A6.2111.00-0.041.3311.049.67
FHKFirst Trust20190924ETF174.32142.95136.80136.806.156.15
FHLCFidelity MSC20190924ETF4.808.493.953.614.544.88
FHNFirst Horizo20190924A6.325.952.893.393.062.57
FIFRANKS INTER20190924A27.9037.557.2511.7430.3025.82
FIBKFirst Inters20190924A18.7724.483.423.2521.0521.23
FIBRiShares Edge20190924ETF15.3811.3511.0611.070.290.28
FICOFair Isaac C20190924A23.999.823.112.266.727.57
FIDFirst Trust20190924ETF35.5718.96-5.8818.9624.840.00
FIDIFidelity Int20190924ETF15.857.994.204.813.793.18
FIDUFidelity MSC20190924ETF5.713.971.972.231.991.74
FIEEFI Enhanced20190924ETN107.9345.9336.5037.819.438.12
FIHDUBS AG FI En20190924ETN86.4740.4430.1334.9310.315.52
FILLiShares MSCI20190924ETF52.3051.1342.6542.658.488.48
FINXGlobal X Fun20190924ETF38.3322.084.2415.9917.846.09
FISFidelity Nat20190924A4.041.890.480.531.411.36
FISIFinancial In20190924A52.8066.599.189.8457.4156.75
FISRSPDR SSGA Fi20190924ETF17.7936.4236.9635.54-0.530.88
FISVFiserv Inc20190924A3.734.92-0.48-0.625.415.54
FITFitbit, Inc.20190924A25.2721.197.858.4213.3412.77
FITBFifth Third20190924A3.713.910.180.673.733.24
FITESPDR S&P Ken20190924ETF24.9112.7110.999.721.722.98
FIVAFidelity Int20190924ETF80.3248.8948.8748.880.020.01
FIVEFive Below,20190924A12.876.294.003.362.292.93
FIVGDefiance Nex20190924ETF10.1916.6310.058.946.587.69
FIVNFIVE9, INC.20190924A19.8213.589.167.864.425.72
FIWFirst Trust20190924ETF13.945.587.617.58-2.03-2.00
FIXComfort Syst20190924A10.845.121.571.953.553.17
FIXDFirst Trust20190924ETF7.837.026.926.950.100.07
FIXXHomology Med20190924A96.7546.5215.4717.0231.0529.49
FIZZNational Bev20190924A24.4812.643.560.439.0812.22
FJPFirst Trust20190924ETF46.7923.2322.5822.580.650.65
FKOFirst Trust20190924ETF84.4638.7615.5715.5723.1923.19
FKUFirst Trust20190924ETF93.1922.8818.6118.614.274.27
FLFoot Locker,20190924A6.015.351.091.764.253.59
FLAGFLAG-Forensi20190924ETF69.08238.59238.59238.590.000.00
FLATiPath US Tre20190924ETF56.56
FLAUFranklin FTS20190924ETF19.4151.1346.7046.704.444.44
FLAXFranklin FTS20190924ETF69.6223.2511.3811.3811.8711.87
FLBLFranklin Lib20190924ETF26.160.00
FLBRFranklin FTS20190924ETF38.0726.7026.5026.700.200.00
FLCAFranklin FTS20190924ETF18.231.161.161.160.000.00
FLCBFranklin Lib20190924ETF17.1715.8515.8515.850.000.00
FLCHFranklin FTS20190924ETF59.11125.80133.27122.08-7.473.72
FLCOFranklin Lib20190924ETF14.3317.214.435.4112.7811.80
FLDMFluidigm Cor20190924A25.7516.676.546.3110.1310.36
FLDRFidelity Low20190924ETF5.134.364.134.130.230.23
FLEEFranklin FTS20190924ETF6.3631.2562.2562.25-31.00-31.00
FLEHFranklin FTS20190924ETF33.45
FLEUBarclays ETN20190924ETN120.05
FLEXFlex Ltd. Or20190924A9.649.952.783.787.176.19
FLFRFranklin FTS20190924ETF12.306.956.956.950.000.00
FLGBFranklin FTS20190924ETF21.3124.3524.3524.350.000.00
FLGECredit Suiss20190924ETN73.6622.926.867.9616.0714.96
FLGRFranklin FTS20190924ETF13.6314.0714.0714.070.000.00
FLGTFulgent Gene20190924A151.7025.9613.0318.5212.937.43
FLHKFranklin FTS20190924ETF28.3424.96-6.5124.9631.470.00
FLHYFranklin Lib20190924ETF30.3423.8324.5024.50-0.67-0.67
FLIAFranklin Lib20190924ETF41.2923.1523.1523.150.000.00
FLICFirst of Lon20190924A45.8319.196.818.1712.3811.03
FLINFranklin FTS20190924ETF37.2623.671.436.7122.2416.96
FLIRFlir Systems20190924A5.813.360.931.182.432.18
FLIYFranklin FTS20190924ETF33.0827.3323.8027.393.52-0.06
FLJHFranklin FTS20190924ETF78.4753.2845.4845.487.807.80
FLJPFranklin FTS20190924ETF14.5911.997.607.374.394.62
FLKRFranklin FTS20190924ETF76.4444.6944.6944.690.000.00
FLLFull House R20190924A163.2997.2675.1781.6422.0815.62
FLLAFranklin FTS20190924ETF57.3141.0241.0241.020.000.00
FLLVFranklin Lib20190924ETF9.395.392.522.272.863.11
FLMFirst Trust20190924ETF94.182.102.102.100.000.00
FLMBFranklin Lib20190924ETF30.3328.1328.1328.130.000.00
FLMIFranklin Lib20190924ETF13.52
FLMNFalcon Miner20190924A82.0274.3631.5626.0442.8048.31
FLMXFranklin FTS20190924ETF56.7224.0124.0124.010.000.00
FLNFirst Trust20190924ETF85.1544.6344.6344.630.000.00
FLNGFLEX LNG Ltd20190924A375.66298.07294.81291.523.266.55
FLNTFluent, Inc.20190924A48.4940.0512.969.8427.0830.20
FLOFlowers Food20190924A4.764.792.592.652.202.14
FLOTiShares Floa20190924ETF1.961.581.501.500.070.07
FLOWSPX FLOW, In20190924A23.158.510.981.567.536.95
FLQDFranklin Lib20190924ETF20.5211.0110.6110.610.390.39
FLQEFranklin Lib20190924ETF62.1139.9842.0739.98-2.090.00
FLQGFranklin Lib20190924ETF119.0212.8711.4812.871.380.00
FLQHFranklin Lib20190924ETF24.827.9832.2431.47-24.26-23.49
FLQLFranklin Lib20190924ETF9.385.184.054.211.130.97
FLQMFranklin Lib20190924ETF27.0421.0420.3117.450.733.58
FLQSFranklin Lib20190924ETF24.5624.8415.6115.569.239.28
FLRFluor Corpor20190924A9.118.681.022.037.666.66
FLRNSPDR Bloombe20190924ETF3.362.422.022.280.410.14
FLRTPacific Glob20190924ETF50.99
FLRUFranklin FTS20190924ETF30.4827.3127.3827.38-0.07-0.07
FLSFlowserve Co20190924A7.213.210.030.453.172.75
FLSAFranklin FTS20190924ETF49.8730.3730.3730.370.000.00
FLSWFranklin FTS20190924ETF51.198.888.888.880.000.00
FLTFleetCor Tec20190924A8.534.291.081.683.212.62
FLTBFidelity Lim20190924ETF4.311.501.301.300.210.21
FLTRVanEck Vecto20190924ETF3.974.054.044.040.010.01
FLTWFranklin FTS20190924ETF85.6474.2574.2574.250.000.00
FLWS1-800-FLOWER20190924A17.8513.111.412.2711.7010.84
FLXNFlexion Ther20190924A20.3215.034.425.0710.629.97
FLXSFlexsteel In20190924A167.12117.7591.3592.9626.4024.79
FLZAFranklin FTS20190924ETF27.9031.6028.9728.912.632.69
FMiShares MSCI20190924ETF27.3817.1815.8516.531.330.65
FMAOFarmers & Me20190924A167.0459.44-40.9458.88100.380.56
FMATFidelity MSC20190924ETF7.695.244.354.920.890.32
FMBFirst Trust20190924ETF17.067.305.506.511.800.79
FMBHFirst Mid Ba20190924A58.8623.7812.8015.5410.988.24
FMBIFirst Midwes20190924A8.4514.891.731.9113.1612.98
FMCFMC Corporat20190924A6.654.220.360.913.863.32
FMCIForum Merger20190924A31.6117.4513.8913.893.563.56
FMFFirst Trust20190924ETF92.7552.5952.5952.590.000.00
FMHIFirst Trust20190924ETF28.6422.4020.9521.051.441.35
FMKFirst Trust20190924ETF22.7414.45-1.172.1415.6212.31
FMNBFarmers Nati20190924A47.6221.3313.1414.278.197.06
FNFabrinet20190924A18.766.931.512.505.424.43
FNBF.N.B. Corp20190924A9.1317.682.553.5115.1314.17
FNCBFNCB Bancorp20190924A65.3323.3817.8618.055.185.02
FNCLFidelity MSC20190924ETF5.035.042.512.162.532.89
FNDFloor & Deco20190924A9.429.68-11.79-13.6021.4723.28
FNDASchwab Funda20190924ETF5.804.904.264.390.640.51
FNDBSchwab Funda20190924ETF9.056.56-1.134.057.692.51
FNDCSchwab Funda20190924ETF10.234.565.114.16-0.550.40
FNDESchwab Funda20190924ETF6.173.430.821.162.612.27
FNDFSchwab Funda20190924ETF5.133.52-0.37-0.833.894.35
FNDXSchwab Funda20190924ETF4.644.883.323.811.561.07
FNFFidelity Nat20190924A3.614.281.221.483.062.81
FNGDMicroSectors20190924ETN13.638.434.995.143.433.28
FNGOMicroSectors20190924ETN16.3317.082.48-1.3614.6018.44
FNGUMicroSectors20190924ETN10.867.066.365.590.711.48
FNGZMicroSectors20190924ETN15.2510.42-0.192.9110.617.52
FNHCFedNat Holdi20190924A66.4627.77-1.212.4528.9925.32
FNIFirst Trust20190924ETF13.986.674.683.962.002.71
FNJNFinjan Holdi20190924A115.45112.18109.2290.422.9521.76
FNKFirst Trust20190924ETF17.7710.006.906.993.103.01
FNKOFunko, Inc.20190924A16.5111.362.934.068.427.30
FNLCFirst Bancor20190924A116.5057.5841.8543.8415.7313.74
FNVFranco-Nevad20190924A6.054.941.401.943.543.00
FNWBFirst Northw20190924A79.8136.2410.1620.1826.0816.06
FNXFirst Trust20190924ETF7.904.344.183.780.150.56
FNYFirst Trust20190924ETF10.858.364.674.463.693.90
FOCSFocus Financ20190924A40.6419.636.699.8212.959.82
FOEFerro Corpor20190924A10.648.072.483.575.584.48
FOLDAmicus Thera20190924A12.7511.524.514.867.016.66
FONRFonar Corpor20190924A120.2072.0462.2863.759.768.28
FORForestar Gro20190924A111.2545.5631.9126.6313.6518.93
FORDForward Indu20190924A224.91151.92130.59130.5921.3321.33
FORKFuling Globa20190924A104.2580.9078.3078.302.602.60
FORMFormFactor I20190924A13.0310.761.552.469.218.30
FORRForrester Re20190924A62.8328.988.7010.8520.2818.14
FOSLFossil Group20190924A12.348.870.01-0.148.869.01
FOVLiShares Focu20190924ETF17.179.819.819.810.000.00
FOXFox Corporat20190924A3.595.011.870.853.154.17
FOXAFox Corporat20190924A3.484.091.081.353.022.74
FOXFFox Factory20190924A31.1717.673.555.6314.1112.04
FPAFirst Trust20190924ETF122.8052.8148.5052.814.310.00
FPACFar Point Ac20190924A33.9629.4628.6428.640.820.82
FPAYFlexShopper,20190924A242.19194.91162.71174.5932.2020.33
FPEFirst Trust20190924ETF5.063.143.052.970.090.17
FPEIFirst Trust20190924ETF20.937.566.387.311.170.24
FPHFive Point H20190924A55.5121.709.329.9312.3811.77
FPIFarmland Par20190924A27.5622.6618.7918.823.883.85
FPRXFive Prime T20190924A36.1318.634.205.6114.4313.01
FPXFirst Trust20190924ETF5.673.511.592.541.920.96
FPXEFirst Trust20190924ETF16.57
FPXIFirst Trust20190924ETF71.8846.1845.9245.920.260.26
FQALFidelity Qua20190924ETF8.996.096.675.99-0.580.10
FRFirst Indust20190924A5.786.553.623.972.932.58
FRAFFranklin Fin20190924A245.53127.30121.00121.016.306.29
FRAKVanEck Vecto20190924ETF44.3270.6260.6968.429.942.20
FRANFrancesca''s20190924A104.0065.7730.2042.2635.5723.51
FRBAFirst Bank20190924A80.3837.13-0.499.5037.6127.63
FRBKRepublic Fir20190924A31.4621.67-4.66-1.1026.3422.78
FRCFirst Republ20190924A5.842.760.410.942.341.81
FRDFriedman Ind20190924A300.59280.41252.13253.3028.2727.11
FRDMFreedom 10020190924ETF13.717.937.937.930.000.00
FRELFidelity MSC20190924ETF4.884.292.022.132.272.15
FRGIFiesta Resta20190924A22.7312.953.856.249.116.71
FRIFirst Trust20190924ETF6.473.905.143.75-1.230.16
FRLGLarge Cap Gr20190924ETN74.8045.5337.7836.977.768.56
FRMEFirst Mercha20190924A23.8331.352.124.5429.2426.82
FROFrontline Lt20190924A13.8311.565.666.105.915.46
FRPHFRP Holdings20190924A157.2098.5671.5475.8027.0222.75
FRPTFreshpet, In20190924A23.6810.714.835.185.885.53
FRTFederal Real20190924A5.942.590.510.722.071.87
FRTAForterra, In20190924A40.2532.620.586.9432.0425.68
FSBFranklin Fin20190924A43.1421.764.716.5817.0515.17
FSBCFSB Bancorp,20190924A306.13158.0938.9538.95119.14119.14
FSBWFS Bancorp,20190924A87.1253.7947.2847.166.516.63
FSCTForeScout Te20190924A29.0314.767.738.827.025.93
FSEAFirst Seacoa20190924A234.49479.11146.94142.08332.16337.02
FSFGFirst Saving20190924A258.22147.7175.33127.9372.3719.78
FSIFlexible Sol20190924A199.18136.95100.22106.6536.7330.30
FSKFS KKR Capit20190924A17.0414.655.507.779.156.86
FSLRFirst Solar,20190924A10.506.191.182.055.014.14
FSLYFastly, Inc.20190924A40.2022.7618.4518.654.314.11
FSMFORTUNA Silv20190924A27.6123.097.277.9715.8215.12
FSMBFirst Trust20190924ETF29.4512.1612.1612.160.000.00
FSMDFidelity Sma20190924ETF19.2932.3632.3632.360.010.00
FSPFranklin Str20190924A15.4912.608.048.134.564.47
FSSFederal Sign20190924A12.466.432.783.643.662.79
FSTAFidelity MSC20190924ETF4.695.070.984.634.090.44
FSTRFoster (Lb)20190924A95.7556.1636.8137.3619.3418.80
FSVFirstService20190924A31.1320.349.379.9910.9710.35
FSZFirst Trust20190924ETF34.6216.9216.9216.920.000.00
FTAFirst Trust20190924ETF4.852.631.851.670.780.96
FTACFinTech Acqu20190924A73.44112.9695.14100.0817.8112.88
FTAGFirst Trust20190924ETF50.11
FTAIFortress Tra20190924A18.6913.614.856.148.767.46
FTCFirst Trust20190924ETF5.974.142.452.271.691.87
FTCHFarfetch Lim20190924A17.7714.216.637.047.597.17
FTCSFirst Trust20190924ETF3.763.441.801.351.652.09
FTDRfrontdoor, i20190924A23.2210.285.556.114.734.18
FTECFidelity MSC20190924ETF3.694.330.180.104.154.22
FTEKFuel Tech, I20190924A243.27374.13253.76296.34120.3877.79
FTFTFuture FinTe20190924A482.35373.20314.90272.8858.30100.33
FTGCFirst Trust20190924ETF22.9513.1112.9412.730.170.38
FTHIFirst Trust20190924ETF39.6922.6322.1422.140.490.49
FTITechnipFMC p20190924A4.194.280.550.933.733.35
FTKFlotek Indus20190924A51.6752.6726.9527.3825.7225.29
FTLBFirst Trust20190924ETF30.0044.0549.8244.48-5.77-0.43
FTLSFirst Trust20190924ETF11.677.196.807.070.390.11
FTNTFortinet, In20190924A6.666.861.811.865.054.99
FTRFrontier Com20190924A65.1852.1231.0936.5321.0315.59
FTRIFirst Trust20190924ETF89.7850.2049.6250.200.580.00
FTSFortis Inc.20190924A2.574.162.822.681.361.50
FTSDFranklin Lib20190924ETF5.08130.01114.73121.3315.288.68
FTSIFTS Internat20190924A54.6838.959.0320.7329.9218.22
FTSLFirst Trust20190924ETF5.546.345.605.690.740.65
FTSMFirst Trust20190924ETF1.671.441.491.44-0.050.00
FTVFortive Corp20190924A4.233.911.512.342.401.58
FTXDFirst Trust20190924ETF37.0240.9239.7939.891.131.03
FTXGFirst Trust20190924ETF21.7831.1716.8931.1714.280.00
FTXHFirst Trust20190924ETF65.9115.6615.6615.660.000.00
FTXLFirst Trust20190924ETF61.0544.6139.0640.625.553.99
FTXNFirst Trust20190924ETF52.9948.6348.6348.630.000.00
FTXOFirst Trust20190924ETF8.253.701.591.122.112.58
FTXRFirst Trust20190924ETF10.184.2912.8712.87-8.58-8.58
FUDE-TRACS UBS20190924ETN299.24135.32135.32135.320.000.00
FUEAB Svensk Ek20190924ETN1142.25
FULH.B. Fuller20190924A13.646.02-0.960.756.985.27
FULCFulcrum Ther20190924A413.53141.13112.0598.5429.0942.60
FULTFulton Finan20190924A6.859.001.281.757.737.26
FUMBFirst Trust20190924ETF20.9220.5522.0722.07-1.53-1.53
FUNCedar Fair,20190924A20.879.702.873.306.836.40
FUNCFirst United20190924A96.1966.5959.2357.877.368.72
FUNDSprott Focus20190924A53.2638.2835.4035.792.882.49
FUSBFirst US Ban20190924A156.70121.33120.05120.051.281.28
FUTProShares Ma20190924ETF35.528.406.578.401.830.00
FUTYFidelity MSC20190924ETF3.945.724.714.841.010.87
FUVArcimoto, In20190924A124.27136.6975.1671.0161.5365.68
FVFirst Trust20190924ETF9.067.126.165.510.961.63
FVALFidelity Val20190924ETF14.0310.078.958.971.121.10
FVCFirst Trust20190924ETF13.828.436.786.641.651.79
FVCBFVCBankcorp,20190924A96.3855.5056.5058.26-1.00-2.75
FVDFirst Trust20190924ETF3.113.081.691.321.401.76
FVEFive Star Se20190924A430.79342.77470.35470.55-127.58-127.78
FVLFirst TrustV20190924ETF17.652.587.623.17-5.05-0.59
FVRRFiverr Inter20190924A68.3731.5825.5426.226.035.36
FWDBAdvisorShare20190924ETF83.037.667.667.660.000.00
FWONALiberty Medi20190924A21.2211.253.113.728.147.53
FWONKLiberty Medi20190924A10.7810.462.502.817.967.65
FXDFirst Trust20190924ETF7.037.997.256.870.731.12
FXGFirst Trust20190924ETF7.695.131.380.993.744.14
FXHFirst Trust20190924ETF5.966.430.801.715.634.72
FXIiShares Chin20190924ETF2.492.670.741.011.931.66
FXLFirst Trust20190924ETF6.473.79-1.040.344.833.45
FXNFirst Trust20190924ETF16.5137.5320.8520.1016.6917.43
FXNCFIRST NATL C20190924A267.2478.9574.6374.634.334.33
FXOFirst Trust20190924ETF5.083.732.362.621.371.11
FXPProShares Ul20190924ETF3.302.41-0.96-1.103.373.51
FXRFirst Trust20190924ETF8.414.13-0.680.914.813.22
FXUFirst Trust20190924ETF5.053.063.032.480.030.59
FXZFirst Trust20190924ETF7.664.481.252.373.232.11
FYCFirst Trust20190924ETF9.485.793.953.611.842.18
FYLDCambria Fore20190924ETF60.9457.1857.1857.180.000.00
FYTFirst Trust20190924ETF15.767.611.473.656.494.30
FYXFirst Trust20190924ETF6.505.533.803.631.741.93
GGENPACT LIMI20190924A5.064.681.421.633.273.06
GAACambria Glob20190924ETF35.3544.1743.1944.090.980.08
GABCGerman Ameri20190924A40.2017.308.338.998.598.19
GAIAGaia, Inc. C20190924A72.3439.3121.0623.5218.2515.79
GAINGladstone In20190924A15.4510.075.835.294.244.78
GALSPDR SSgA Gl20190924ETF32.9321.3521.0821.080.270.27
GALTGalectin The20190924A51.1629.8115.2315.6514.5714.16
GAMRETFMG Video20190924ETF58.0240.6738.5439.252.131.42
GARSGarrison Cap20190924A37.2529.1114.5211.0914.5918.01
GASSStealthGas,20190924A71.5424.7527.5020.63-2.754.12
GATXGATX Corpora20190924A20.836.790.521.046.275.75
GAZiPath Series20190924ETN226.06
GBCIGlacier Banc20190924A12.6617.24-2.352.5919.5914.65
GBDCGolub Capita20190924A11.4114.074.213.559.8610.52
GBFiShares Gove20190924ETF13.576.646.666.64-0.030.00
GBILGoldman Sach20190924ETF1.070.690.690.69-0.01-0.01
GBLGAMCO Invest20190924A73.3255.8942.3543.4213.5512.47
GBLIGlobal Indem20190924A158.1083.6448.2549.2235.4034.43
GBRNew Concept20190924A268.36164.43167.85170.96-3.43-6.53
GBTGlobal Blood20190924A20.898.272.173.216.115.07
GBUYGoldman Sach20190924ETF10.777.5412.6212.62-5.08-5.08
GBXThe Greenbri20190924A17.407.243.073.794.173.45
GCAPGain Capital20190924A40.1126.8512.8210.6114.0416.25
GCBCGreene Count20190924A158.8071.8833.0641.3038.8130.57
GCEClaymore/Rob20190924ETN1299.57
GCIGannett Co.,20190924A9.297.883.383.584.504.30
GCOGenesco Inc.20190924A19.958.831.582.477.256.37
GCOWPacer Global20190924ETF22.8714.5611.4513.273.111.29
GCPGCP Applied20190924A12.258.813.774.705.034.10
GDGeneral Dyna20190924A5.703.831.371.982.461.85
GDATGoldman Sach20190924ETF12.9716.8912.4613.564.433.33
GDDYGoDaddy Inc20190924A6.474.391.922.282.472.11
GDENGolden Enter20190924A41.5427.2118.6420.038.567.18
GDMAGadsden Dyna20190924ETF73.1111.679.649.642.032.03
GDNAGoldman Sach20190924ETF13.226.902.551.624.355.28
GDOTGreen Dot Co20190924A15.015.462.913.702.551.76
GDPGoodrich Pet20190924A177.5274.0570.2370.863.823.19
GDXVanEck Vecto20190924ETF3.423.710.921.002.802.71
GDXJVanEck Vecto20190924ETF2.542.45-0.150.572.591.88
GEGeneral Elec20190924A11.028.453.684.174.774.28
GECGreat Elm Ca20190924A540.14204.21106.65138.7897.5665.44
GECCGreat Elm Ca20190924A100.1190.9043.3443.5347.5647.37
GEFGreif, Inc.20190924A24.899.793.243.606.556.19
GEFBGreif, Inc.20190924A150.5486.2978.8680.617.435.68
GELGenesis Ener20190924A12.525.961.771.974.193.98
GEMGoldman Sach20190924ETF13.438.327.217.001.111.33
GENGenesis Heal20190924A110.1585.3371.5371.0013.8014.33
GENCGencor Indus20190924A155.21137.6982.0369.5555.6668.14
GENYPrincipal Mi20190924ETF48.79180.66180.66180.660.000.00
GEOThe GEO Grou20190924A10.959.085.787.223.301.86
GEOSGeospace Tec20190924A101.5760.1339.5441.1120.5919.02
GERNGeron Corp20190924A73.0858.9621.7925.9137.1733.04
GESGuess?, Inc.20190924A9.9610.101.742.928.367.18
GEVOGevo, Inc.20190924A61.2046.1621.8621.7424.3024.41
GFEDGuaranty Fed20190924A193.4293.7293.3993.390.340.34
GFFGriffon Corp20190924A20.0313.974.884.059.099.92
GFINGoldman Sach20190924ETF12.786.855.613.041.243.81
GFNGeneral Fina20190924A109.2466.1552.6864.2913.471.85
GGGGraco Inc20190924A7.073.161.041.452.121.71
GHGuardant Hea20190924A26.9214.275.857.708.426.58
GHLGreenhill &20190924A27.8715.924.624.7911.3011.13
GHMGraham Corpo20190924A77.9343.4732.2833.0911.1910.38
GHSIGuardion Hea20190924A49.9557.4426.9742.1330.5015.50
GHYBGoldman Sach20190924ETF7.653.20-0.453.273.65-0.07
GHYGiShares US &20190924ETF19.2212.4510.5611.141.901.32
GIBCGI Inc.20190924A6.285.210.291.634.913.58
GIFIGulf Island20190924A71.5147.8217.5118.1530.3029.66
GIGBGoldman Sach20190924ETF9.855.955.975.95-0.020.00
GIGESoFi Gig Eco20190924ETF83.2854.3954.3954.390.000.00
GIGMGigaMedia Lt20190924A417.01109.07123.40122.78-14.34-13.71
GIISPDR S&P Glo20190924ETF23.5713.8813.0913.500.790.38
GIIIG-Iii Appare20190924A16.0210.203.434.366.785.84
GILGildan Activ20190924A4.482.900.730.872.172.03
GILDGilead Scien20190924A2.404.002.062.141.941.87
GILTGilat Satell20190924A73.7448.3841.1241.127.267.26
GISGeneral Mill20190924A3.093.913.853.180.060.73
GIXGigCapital2,20190924A28.799.939.909.900.030.03
GKOSGlaukos Corp20190924A20.4410.133.524.346.605.79
GLGlobe Life I20190924A8.197.374.374.572.992.80
GLADGladstone Ca20190924A18.1614.3413.0912.851.251.49
GLBSGlobus Marit20190924A109.5765.1745.6648.2619.5116.91
GLBYWisdomTree Y20190924ETF54.217.097.097.090.000.00
GLBZGlen Burnie20190924A405.48478.76478.76478.760.000.00
GLDDGreat Lakes20190924A15.0111.780.601.8111.199.97
GLDICredit Suiss20190924ETF38.02160.7034.0630.86126.64129.84
GLGTD Holdings,20190924A746.34503.11289.51291.89213.59211.22
GLIBAGCI Liberty,20190924A13.835.161.632.313.532.86
GLMDGalmed Pharm20190924A180.96127.8578.5889.9449.2737.91
GLNGGolar LNG Lt20190924A10.207.04-0.120.337.166.70
GLOBGLOBANT S.A.20190924A24.5211.286.026.545.254.74
GLOGGASLOG LTD20190924A22.5945.40-0.88-1.0646.2946.46
GLOPGASLOG PARTN20190924A17.2312.313.864.438.487.90
GLPGlobal Partn20190924A55.5422.2317.3718.784.863.45
GLPIGaming and L20190924A5.374.92-0.04-0.184.965.10
GLREGreenlight C20190924A29.3019.519.187.3110.3312.20
GLTGlatfelter20190924A15.9010.340.501.839.838.50
GLUUGlu Mobile I20190924A21.1215.100.422.1114.6812.95
GLWCorning Inco20190924A3.694.552.542.612.021.94
GLYCGlycoMimetic20190924A57.3425.3711.6412.6813.7312.70
GMGeneral Moto20190924A2.872.820.900.831.921.99
GMANGoldman Sach20190924ETF13.137.707.4911.010.21-3.31
GMDAGamida Cell20190924A310.23234.62214.73226.9319.897.70
GMEGameStop Cor20190924A19.8919.156.214.5312.9614.63
GMEDGLOBUS MEDIC20190924A11.316.101.661.764.444.34
GMFSPDR S&P Eme20190924ETF30.3518.9312.7713.456.165.48
GMHIGores Metrop20190924A168.57
GMLPGolar LNG Pa20190924A31.2227.9820.5620.867.427.12
GMOGeneral Moly20190924A186.31207.49201.89197.425.6010.07
GMOMCambria Glob20190924ETF22.3324.9425.5725.63-0.63-0.70
GMREGlobal Medic20190924A15.379.715.884.673.835.04
GMSGMS Inc.20190924A11.9329.130.902.1028.2327.03
GNAFMicroSectors20190924ETN9.4511.840.00-9.8711.8421.71
GNCGNC Holdings20190924A41.6735.9015.3015.3720.6020.53
GNCAGenocea Bios20190924A116.8975.6355.8056.0319.8319.61
GNEGENIE ENERGY20190924A32.3016.1912.827.493.378.70
GNKGENCO SHIPPI20190924A33.2426.265.188.0821.0818.18
GNLGlobal Net L20190924A8.267.634.935.142.702.50
GNLNGreenlane Ho20190924A90.2557.8633.5138.7624.3519.10
GNMAiShares GNMA20190924ETF11.4410.3210.4310.37-0.10-0.04
GNMKGenMark Diag20190924A43.5257.178.4610.0748.7047.10
GNOMGlobal X Gen20190924ETF24.9121.4341.8640.32-20.44-18.90
GNPXGenprex, Inc20190924A415.13424.38382.93382.9341.4541.45
GNRSPDR S&P Glo20190924ETF19.558.367.627.620.730.73
GNRCGENERAC HOLD20190924A13.594.442.422.802.021.65
GNTXGentex Corp20190924A4.4610.121.531.938.608.20
GNTYGuaranty Ban20190924A132.1859.4536.9046.0922.5513.35
GNUSGenius Brand20190924A518.14186.67173.47167.0313.2119.64
GNWGenworth Fin20190924A23.5018.858.038.9810.829.77
GOGrocery Outl20190924A38.0319.539.3911.4510.148.08
GOATVanEck Vecto20190924ETF20.189.869.869.860.000.00
GOAUUS Global GO20190924ETF52.0833.8026.9033.336.900.47
GOEXGlobal X Gol20190924ETF167.2898.7686.7687.4912.0011.27
GOGLGolden Ocean20190924A21.1420.035.035.4115.0014.63
GOGOGogo Inc.20190924A16.6716.435.686.0610.7510.38
GOLDBarrick Gold20190924A5.374.881.432.303.462.58
GOLFAcushnet Hol20190924A21.709.683.684.176.015.52
GOODGladstone Co20190924A15.9911.543.863.497.698.05
GOOGAlphabet Inc20190924A6.873.700.150.813.542.89
GOOGLAlphabet Inc20190924A6.273.472.061.901.411.57
GOOSCanada Goose20190924A11.219.834.354.205.485.63
GOROGold Resourc20190924A27.8223.639.5212.8514.1110.78
GOSSGossamer Bio20190924A41.6615.091.624.0513.4711.04
GOVTiShares U.S.20190924ETF3.802.902.062.370.840.54
GPAQGordon Point20190924A29.409.599.599.590.000.00
GPCGenuine Part20190924A6.973.881.371.962.511.93
GPIGroup 1 Auto20190924A32.4114.983.684.5811.3110.41
GPKGraphic Pack20190924A7.258.185.115.703.082.48
GPLGreat Panthe20190924A36.5939.1531.1530.597.998.55
GPMTGranite Poin20190924A10.457.442.082.785.364.66
GPNGlobal Payme20190924A5.616.124.535.191.600.93
GPORGulfport Ene20190924A32.6126.0612.8414.8213.2211.23
GPREGreen Plains20190924A13.1113.751.802.9311.9510.82
GPRKGEOPARK LIMI20190924A34.5947.859.339.3538.5238.50
GPROGoPro, Inc.20190924A22.3551.8436.5234.0515.3317.81
GPSThe Gap, Inc20190924A6.069.516.466.553.052.97
GPXGP Strategie20190924A99.3052.7021.4523.5231.2529.18
GQREFlexShares G20190924ETF12.748.446.867.221.581.22
GRAW.R. Grace &20190924A8.233.431.581.891.851.55
GRAFGraf Industr20190924A55.3639.85-9.16-28.7349.0168.58
GRBKGreen Brick20190924A45.4528.687.618.9521.0719.73
GRCThe Gorman-R20190924A54.9927.7618.7822.238.985.53
GREKGlobal X MSC20190924ETF12.818.32-0.822.939.135.32
GRESIQ ARB Globa20190924ETF32.665.535.545.520.000.02
GRIDFirst Trust20190924ETF35.9323.6113.0812.4110.5311.20
GRIFGriffin Indu20190924A331.58112.3495.37107.9216.964.42
GRINGrindrod Shi20190924A226.15145.7260.9560.9584.7884.78
GRMNGarmin Ltd20190924A4.972.680.630.812.061.87
GRNBVanEck Vecto20190924ETF24.0313.9313.9313.930.000.00
GRNQGreenpro Cap20190924A2192.412329.71536.89536.891792.811792.81
GROWUS Global In20190924A134.67101.20100.1798.971.032.23
GRPNGroupon, Inc20190924A36.3831.0011.8315.0319.1715.97
GRTSGritstone On20190924A79.1847.2121.0718.9526.1428.26
GRUAB Svensk Ek20190924ETN114.0692.7792.7792.770.000.00
GRUBGRUBHUB INC.20190924A9.5610.1010.6510.12-0.55-0.02
GSGoldman Sach20190924A4.863.510.920.912.592.61
GSATGlobalstar,20190924A83.7833.8027.8326.456.027.35
GSBGlobalSCAPE,20190924A85.5047.8620.5926.4727.2721.40
GSBCGreat Southe20190924A54.4226.5714.1415.8612.4310.71
GSCGS Connect S20190924ETN80.65
GSEUGoldman Sach20190924ETF55.1528.59-5.4128.5933.990.00
GSEWGoldman Sach20190924ETF15.096.064.404.561.661.50
GSHDGoosehead In20190924A57.8617.8110.0012.057.815.76
GSIEGoldman Sach20190924ETF25.729.118.038.191.080.92
GSITGSI Technolo20190924A57.1723.419.7410.4113.6713.01
GSJYGoldman Sach20190924ETF57.2027.6727.6727.670.000.00
GSKYGreenSky, In20190924A26.7517.708.428.399.279.30
GSLGlobal Ship20190924A197.1168.9853.2653.2715.7315.72
GSLCGoldman Sach20190924ETF2.561.790.830.540.961.25
GSMFerroglobe P20190924A115.7482.2328.7039.8253.5342.41
GSPBarclays Ban20190924ETN21.6011.8311.7512.060.08-0.23
GSSGolden Star20190924A35.5630.3610.858.8919.5121.47
GSSCGS ActiveBet20190924ETF15.619.898.019.271.880.62
GSSTGoldman Sach20190924ETF10.363.072.031.321.041.75
GSUMGridsum Hold20190924A276.971277.54688.01702.31589.53575.23
GSVGold Standar20190924A49.9741.0127.5030.1513.5110.86
GSYInvesco Ultr20190924ETF1.981.271.241.240.030.03
GTGoodyear Tir20190924A7.8610.23-0.820.1911.0810.06
GTEGran Tierra20190924A72.1162.5841.9646.8020.6115.77
GTESGates Indust20190924A27.1021.549.4913.7412.057.80
GTHXG1 Therapeut20190924A45.6228.635.008.4123.6220.22
GTIMGood Times R20190924A102.38113.0292.8693.2320.1719.79
GTIPGoldman Sach20190924ETF6.405.474.945.490.53-0.02
GTLSChart Indust20190924A22.477.443.724.113.723.33
GTNGray Televis20190924A12.4517.134.554.9512.6012.19
GTNAGray Televis20190924A740.82245.94350.61350.61-104.67-104.67
GTOInvesco Tota20190924ETF15.429.3910.1310.13-0.74-0.74
GTSTriple-S Man20190924A30.8617.063.272.6113.7914.46
GTTGTT Communic20190924A34.3513.711.415.0712.298.63
GTXGarrett Moti20190924A26.7410.928.846.252.074.67
GTYGetty Realty20190924A13.736.802.432.434.384.37
GTYHGTY Technolo20190924A123.6959.0143.5341.4615.4817.55
GUDBSage ESG Int20190924ETF48.0947.0347.0347.030.000.00
GULFWisdomTree20190924ETF223.25129.86129.84129.790.020.07
GUNRFlexShares G20190924ETF4.023.512.162.611.350.91
GUREGulf Resourc20190924A433.06239.67-31.25-31.25270.92270.92
GURUGlobal X Gur20190924ETF11.3523.9326.8827.91-2.95-3.98
GUSHDirexion Dai20190924ETF27.0223.4417.6316.005.817.44
GVGoldfield Co20190924A63.8667.6836.1855.1231.5012.55
GVAGranite Cons20190924A17.958.133.014.705.123.42
GVALCambria Glob20190924ETF14.539.596.450.693.148.90
GVIiShares Inte20190924ETF4.632.862.852.880.01-0.02
GVIPGoldman Sach20190924ETF14.2919.1618.8417.840.321.32
GVPGSE Systems,20190924A774.71285.37191.78191.7893.5993.59
GWBGreat Wester20190924A17.366.451.872.334.574.11
GWGHGWG Holdings20190924A666.48743.20729.90755.8913.31-12.68
GWREGUIDEWIRE SO20190924A12.845.65-0.63-0.306.285.95
GWRSGlobal Water20190924A77.1851.4139.8341.9711.589.44
GWWW.W. Grainge20190924A12.495.501.272.114.233.40
GWXSPDR S&P Int20190924ETF15.808.046.817.391.230.65
GXCSPDR S&P Chi20190924ETF9.275.793.674.492.121.30
GXFGlobal X FTS20190924ETF87.0089.39-16.2138.19105.6051.20
GXGGlobal X MSC20190924ETF74.4567.1566.5367.130.620.02
GXGXGX Acquisito20190924A122.82102.09102.09102.090.000.00
GYLDArrow Dow Jo20190924ETF89.8190.4059.0259.0231.3831.38
GYROGyrodyne, LL20190924A1608.231444.081444.081444.080.000.00
HHyatt Hotels20190924A8.884.250.941.213.313.04
HAHawaiian Hol20190924A15.3411.433.322.968.148.48
HACKETFMG Prime20190924ETF16.149.211.230.577.988.64
HAEHaemonetics20190924A14.447.481.732.205.755.28
HAFCHanmi Financ20190924A17.8521.408.8712.7112.538.69
HAILSPDR S&P Ken20190924ETF47.2317.4020.0521.37-2.65-3.97
HAINHain Celesti20190924A8.6113.111.532.1811.5910.94
HALHalliburton20190924A5.176.852.303.164.553.68
HALLHallmark Fin20190924A33.7623.062.2213.7620.859.30
HALOHalozyme The20190924A12.0011.940.951.5510.9910.40
HAPVanEck Vecto20190924ETF40.3214.2414.2414.240.000.00
HARPHarpoon Ther20190924A66.8666.1932.9239.5333.2726.66
HASHasbro, Inc.20190924A8.954.461.411.773.062.69
HASIHANNON ARMST20190924A14.306.241.881.724.364.52
HAUDiShares Curr20190924ETF57.7711.15-11.15-11.1522.3022.30
HAUZXtrackers In20190924ETF16.359.167.036.862.132.30
HAWXiShares Curr20190924ETF30.2324.5625.9325.93-1.37-1.37
HAYNHaynes Inter20190924A49.9940.6814.9218.2625.7722.43
HBANHuntington B20190924A7.038.093.833.734.264.36
HBBHamilton Bea20190924A107.1051.7136.4937.1415.2214.56
HBCPHome Bancorp20190924A87.1237.2120.1026.0317.1211.19
HBIHanesbrands,20190924A7.0010.077.466.642.613.42
HBIOHarvard Bios20190924A79.8120.9812.8510.058.1310.93
HBMHudbay Miner20190924A26.4224.848.1711.3516.6513.37
HBMDHoward Banco20190924A130.0951.8644.2344.377.637.49
HBNCHorizon Banc20190924A22.4213.527.545.705.987.82
HBPHuttig Build20190924A209.03345.01105.03105.37239.98239.64
HCAHCA Healthca20190924A6.173.810.991.082.822.74
HCACHennessy Cap20190924A99.1417.7016.3416.341.371.37
HCAPHarvest Capi20190924A160.09106.5999.3799.377.227.22
HCATHealth Catal20190924A52.7828.8917.2318.4611.6610.43
HCCWarrior Met20190924A12.665.762.392.843.362.92
HCCHHL Acquisiti20190924A54.46
HCCIHeritage-Cry20190924A88.0538.3511.843.5626.7034.97
HCFTHunt Compani20190924A48.3931.2716.8416.8414.4314.43
HCHCHC2 Holdings20190924A54.4939.4214.3214.9425.1024.49
HCIHCI Group, I20190924A39.7222.7712.5413.4610.239.31
HCKTHackett Grou20190924A23.0310.283.403.816.886.47
HCRHi-Crush Inc20190924A57.2540.9514.9513.7826.0027.16
HCSGHealthcare S20190924A16.108.263.223.205.045.06
HDHome Depot,20190924A2.754.582.522.982.061.59
HDEFXtrackers MS20190924ETF11.516.574.962.981.613.59
HDGProShares He20190924ETF21.357.154.905.672.251.49
HDGEAdvisorShare20190924ETF24.7927.1629.0328.74-1.88-1.59
HDMVFirst Trust20190924ETF15.9211.209.538.951.672.25
HDSHD Supply Ho20190924A3.884.49-0.58-0.095.074.58
HDSNHudson Techn20190924A150.55125.9988.6490.0337.3536.03
HDViShares Core20190924ETF1.732.420.891.161.531.26
HEHawaiian Ele20190924A6.353.110.230.542.872.57
HEARTurtle Beach20190924A38.1929.4011.2613.0518.1516.35
HEBTHebron Techn20190924A138.72102.0559.3363.9242.7238.12
HECOStrategy Sha20190924ETF19.0212.4811.0511.171.421.30
HEDJWisdomTree E20190924ETF1.541.45-0.35-0.321.791.76
HEEMiShares Curr20190924ETF16.394.136.095.86-1.96-1.72
HEESH&E Equipmen20190924A22.5915.585.205.9210.389.66
HEFAiShares Curr20190924ETF3.372.091.271.240.820.83
HEIHEICO Corpor20190924A9.574.970.781.624.193.35
HEIAHEICO CORP C20190924A15.207.541.663.195.884.35
HELEHelen Of Tro20190924A24.7810.712.822.307.958.40
HEPHolly Energy20190924A19.258.913.734.545.194.37
HEPAHepion Pharm20190924A188.46145.66116.80115.1728.8630.50
HERDPacer Cash C20190924ETF30.6226.5126.5126.510.000.00
HESHess Corpora20190924A6.424.324.943.99-0.610.33
HESMHess Midstre20190924A78.6640.5619.9137.0620.653.50
HEWCiShares Curr20190924ETF29.277.807.377.800.420.00
HEWGiShares Curr20190924ETF4.653.772.190.711.583.06
HEWIiShares Curr20190924ETF47.1835.7035.7035.700.000.00
HEWJiShares Curr20190924ETF3.243.191.250.671.932.52
HEWLiShares Curr20190924ETF43.74
HEWPiShares Curr20190924ETF65.0920.9720.9720.970.000.00
HEWUiShares Curr20190924ETF36.2833.5837.2633.89-3.67-0.30
HEWWiShares Curr20190924ETF23.1224.216.146.1418.0618.06
HEWYiShares Curr20190924ETF46.9414.416.116.118.308.30
HEXOHEXO Corp.20190924A23.9622.1911.0412.7311.159.46
HEZUiShares Curr20190924ETF3.293.200.550.132.653.06
HFCHOLLYFRONTIE20190924A7.345.671.901.953.773.71
HFFGHF Foods Gro20190924A237.4399.3581.8782.8017.4816.55
HFWAHeritage Fin20190924A19.739.113.774.165.344.95
HFXIIQ 50 Percen20190924ETF41.9513.7812.4613.201.310.57
HFXJIQ 50 Percen20190924ETF30.4915.6816.4215.68-0.740.00
HGSHChina HGS Re20190924A924.45702.12702.12702.120.000.00
HGVHilton Grand20190924A10.0510.197.697.822.512.37
HHCThe Howard H20190924A21.8610.174.735.205.444.97
HHHHWealthbridge20190924A584.08189.27134.04145.2655.2444.01
HHSHarte-Hanks,20190924A489.73235.56266.22266.22-30.66-30.66
HHTHuitao Techn20190924A594.02264.13234.72231.1329.4133.01
HIHillenbrand,20190924A12.047.002.383.084.623.91
HIBBHibbett Spor20190924A17.4812.790.306.3412.496.44
HIGThe Hartford20190924A3.862.150.340.781.811.36
HIHOHighway Hold20190924A610.60183.38183.38183.380.000.00
HIIHuntington I20190924A14.887.182.262.804.924.38
HILHill Interna20190924A126.9375.7454.5653.9521.1921.80
HIPSGraniteShare20190924ETF18.3862.3260.2760.272.042.04
HIWHighwoods Pr20190924A5.642.860.871.251.991.61
HJLIHancock Jaff20190924A215.00129.51128.6652.960.8576.56
HJPXiShares Curr20190924ETF35.2231.6033.3631.60-1.760.00
HLHecla Mining20190924A48.6639.9216.2719.5823.6520.35
HLALWahed FTSE U20190924ETF7.5824.4824.3224.070.160.41
HLFHerbalife Nu20190924A9.587.755.646.002.111.74
HLIHoulihan Lok20190924A14.165.490.571.284.924.20
HLIOHelios Techn20190924A56.0626.9415.8317.8411.119.10
HLITHarmonic Inc20190924A17.8414.774.845.159.939.63
HLNEHamilton Lan20190924A31.4310.972.032.218.948.76
HLTHilton World20190924A3.581.850.290.591.571.27
HLXHelix Energy20190924A15.8612.095.725.846.376.26
HMGHMG / Courtl20190924A835.68637.23556.67556.6780.5680.56
HMHCHoughton Mif20190924A21.9417.787.316.0510.4711.73
HMLPHOEGH LNG PA20190924A27.3716.813.975.9412.8510.87
HMNHorace Mann20190924A16.778.561.171.757.396.81
HMNFHMN Financia20190924A180.7887.8663.3565.2724.5022.59
HMOPHartford Mun20190924ETF17.8915.1615.1615.160.000.00
HMSTHomeStreet,20190924A26.9310.761.911.308.859.46
HMSYHMS Holdings20190924A13.669.460.501.338.968.13
HMTVHemisphere M20190924A79.7133.4219.2020.4214.2113.00
HNDLStrategy Sha20190924ETF9.055.593.633.571.962.02
HNGRHanger Inc.20190924A36.8218.949.0011.189.947.76
HNIHNI Corporat20190924A14.066.120.601.145.524.97
HNNAHennessy Adv20190924A279.8782.2642.6762.7039.5919.57
HNRGHallador Ene20190924A67.3289.1051.1553.6737.9535.42
HOFTHooker Furni20190924A55.0844.1015.9116.0428.1928.06
HOGHarley-David20190924A6.375.71-0.24-1.445.967.15
HOLDAdvisorShare20190924ETF12.073.033.033.030.000.00
HOLIHollsys Auto20190924A21.1310.294.564.895.735.40
HOLXHologic Inc20190924A4.003.30-0.82-0.164.133.46
HOMBHome BancSha20190924A10.9614.173.193.6110.9810.55
HOMEAt Home Grou20190924A11.3913.154.453.498.719.66
HOMZHoya Capital20190924ETF23.3212.9013.3413.43-0.44-0.53
HONHoneywell In20190924A4.032.902.442.110.460.79
HONEHarborOne Ba20190924A12.069.315.114.914.214.41
HOOKHOOKIPA Phar20190924A155.43113.38108.50108.504.884.88
HOPEHope Bancorp20190924A7.4225.420.521.0624.9024.39
HOTHHoth Therape20190924A235.69198.11129.34155.0568.7743.06
HOVHovnanian En20190924A61.9645.3128.8531.7516.4613.56
HPHelmerich &20190924A8.577.29-0.25-1.857.559.14
HPEHewlett Pack20190924A7.0412.114.064.258.057.87
HPPHudson Pacif20190924A7.083.552.692.870.860.68
HPQHP Inc.20190924A5.484.611.422.183.192.44
HPRHighPoint Re20190924A70.2443.6312.8934.4130.739.22
HQIHireQuest, I20190924A1020.21
HQYHealthEquity20190924A17.129.865.085.434.784.43
HRHealthcare R20190924A5.592.801.100.741.692.06
HRBH&R Block, I20190924A4.383.991.560.572.433.42
HRCHILL-ROM HOL20190924A12.516.032.603.373.432.66
HRIHerc Holding20190924A33.0613.595.036.018.567.58
HRLHormel Foods20190924A4.0031.6424.9031.056.810.91
HROWHarrow Healt20190924A67.8630.7713.4516.4917.3214.36
HRTGHERITAGE INS20190924A21.0313.8515.009.52-1.154.33
HRTXHeron Therap20190924A18.7215.565.3810.2110.185.35
HRZNHorizon Tech20190924A20.6211.3310.6910.970.640.36
HSCHarsco Corpo20190924A16.7612.035.11-1.676.9213.71
HSCZiShares Curr20190924ETF61.0846.6246.6246.620.000.00
HSDTHelius Medic20190924A216.29167.8488.6194.1279.2373.72
HSICHenry Schein20190924A6.572.810.130.492.682.31
HSIIHeidrick & S20190924A52.9718.747.708.9911.049.74
HSKAHeska Corp20190924A56.9528.5018.1619.0210.349.49
HSPXGlobal X S&P20190924ETF11.6616.7318.1316.62-1.410.11
HSRTHartford Sho20190924ETF9.766.756.756.750.000.00
HSTHost Hotels20190924A5.997.301.255.456.081.86
HSTMHealthStream20190924A20.219.091.742.577.356.52
HSYThe Hershey20190924A4.853.990.172.293.821.70
HTHersha Hospi20190924A12.058.572.293.266.295.32
HTAHEALTHCARE T20190924A3.852.680.021.352.661.32
HTABHartford Sch20190924ETF18.96
HTBIHomeTrust Ba20190924A54.4718.8514.9715.573.883.27
HTBKHeritage Com20190924A18.069.925.765.844.164.08
HTBXHeat Biologi20190924A282.70201.42156.28155.9345.1445.50
HTECROBO Global20190924ETF48.069.766.749.003.020.75
HTGCHercules Cap20190924A8.929.954.564.415.395.55
HTGMHTG Molecula20190924A166.88158.9590.66100.6468.2858.31
HTHHILLTOP HOLD20190924A11.733.890.371.903.521.98
HTLDHeartland Ex20190924A13.826.314.234.692.071.62
HTLFHeartland Fi20190924A30.3919.945.376.4014.5613.54
HTRBHartford Tot20190924ETF16.6712.636.346.346.296.29
HTUSHull Tactica20190924ETF19.7415.2010.4911.754.713.46
HTZHertz Global20190924A8.077.202.323.014.894.20
HUBBHubbell Inco20190924A17.666.544.204.672.341.86
HUBGHUB Group In20190924A19.2610.215.126.975.093.25
HUBSHUBSPOT, INC20190924A16.697.434.154.603.282.83
HUDHudson Ltd.20190924A43.3418.159.1111.499.046.67
HUMHumana Inc.20190924A8.054.121.181.732.942.39
HUNHuntsman Cor20190924A5.986.132.833.423.302.73
HURCHurco Cos In20190924A54.8035.6718.2117.2717.4618.40
HURNHuron Consul