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 Avg20190925A7.895.802.442.903.362.90
ETF_AvgVW ETF Avg20190925ETF2.194.523.363.461.171.07
ETN_AvgVW ETN Avg20190925ETN15.3812.067.978.204.093.86
AAgilent Tech20190925A3.592.430.591.261.841.18
AAAlcoa Corpor20190925A5.735.460.871.394.604.07
AAAUPerth Mint P20190925ETF8.6110.7310.4910.530.240.20
AADRAdvisorShare20190925ETF36.5017.489.718.997.778.49
AALAmerican Air20190925A4.244.551.121.523.443.03
AAMCAltisource A20190925A1306.81394.56152.45307.01242.1287.55
AAMEAtlantic Ame20190925A698.34273.61270.65270.652.962.96
AANAaron's, Inc20190925A11.525.351.972.383.372.96
AAOIApplied Opto20190925A28.2421.299.898.9311.4012.36
AAONAaon Inc20190925A37.1714.093.214.5610.889.54
AAPADVANCE AUTO20190925A7.733.311.351.601.961.71
AAPLApple Inc.20190925A0.841.04-0.150.091.200.95
AATAMERICAN ASS20190925A10.164.771.281.233.503.54
AAUAlmaden Mine20190925A139.5863.8046.2646.2617.5417.54
AAWWAtlas Air Wo20190925A22.7011.81-0.222.4412.039.38
AAXJiShares MSCI20190925ETF1.571.460.420.571.030.89
AAXNAxon Enterpr20190925A19.149.555.756.193.803.36
ABAllianceBern20190925A22.7210.444.345.686.094.76
ABBVABBVIE INC.20190925A2.502.921.831.911.081.01
ABCAmerisourceB20190925A6.553.180.280.372.902.81
ABCBAmeris Banco20190925A11.237.961.642.876.335.10
ABEOAbeona Thera20190925A43.9136.5917.0318.4319.5618.16
ABGAsbury Autom20190925A33.3112.658.989.073.683.58
ABIOARCA biophar20190925A247.46141.67118.10121.0123.5720.66
ABMABM Industri20190925A14.7224.030.690.9623.3523.07
ABMDAbiomed Inc20190925A21.279.044.995.684.053.36
ABRArbor Realty20190925A8.007.535.585.791.951.74
ABTAbbott Labor20190925A2.842.011.601.240.410.77
ABTXAllegiance B20190925A33.9510.466.586.663.883.81
ABUSArbutus Biop20190925A135.0476.8132.5637.1544.2539.69
ACAssociated C20190925A137.8591.9461.2367.8030.7124.14
ACAArcosa, Inc.20190925A25.969.573.454.726.124.85
ACADAcadia Pharm20190925A12.017.604.194.683.412.92
ACAMAcamar Partn20190925A131.51109.32109.72109.72-0.40-0.40
ACBAurora Canna20190925A21.3919.018.578.7710.4310.23
ACBIAtlantic Cap20190925A25.0710.424.816.455.613.98
ACCAmerican Cam20190925A5.562.59-0.03-0.032.622.62
ACCOAcco Brands20190925A17.3710.465.806.364.664.10
ACERAcer Therape20190925A162.07111.7483.3086.2928.4325.45
ACESALPS Clean E20190925ETF11.04103.520.1291.34103.3912.18
ACGLArch Capital20190925A3.556.370.710.085.666.29
ACHCAcadia Healt20190925A12.9117.762.703.2915.0614.46
ACHVAchieve Life20190925A125.17109.07110.21102.05-1.147.02
ACIAAcacia Commu20190925A8.505.88-0.69-0.436.576.31
ACIOAptus Collar20190925ETF35.8916.7113.7916.052.920.66
ACIUAC Immune SA20190925A89.5640.5520.9821.8219.5618.72
ACIWACI Worldwid20190925A9.305.011.342.013.663.00
ACLSAxcelis Tech20190925A19.1529.463.513.2725.9526.19
ACMAecom20190925A4.952.970.220.402.752.56
ACMRACM Research20190925A71.1256.2220.4819.5235.7536.70
ACNAccenture PL20190925A3.893.881.131.272.752.61
ACNBACNB Corp20190925A232.01137.79116.88116.1220.9121.68
ACORAcorda Thera20190925A32.3438.777.8413.1830.9225.58
ACREAres Commerc20190925A13.028.367.507.500.860.86
ACRSAclaris Ther20190925A79.6964.0732.6039.8531.4824.22
ACRXAcelRx Pharm20190925A45.2040.1425.5924.4314.5515.71
ACSGXtrackers MS20190925ETF28.890.00
ACSIAmerican Cus20190925ETF9.488.049.727.19-1.690.84
ACSTAcasti Pharm20190925A53.8765.3134.0939.6431.2225.66
ACTAdvisorShare20190925ETF28.6918.5118.5118.510.000.00
ACTGAcacia Resea20190925A106.6148.6731.9632.2816.7116.39
ACTTAct II Globa20190925A49.9141.9034.6834.687.227.22
ACUAcme United20190925A379.90290.26290.26290.260.000.00
ACWFiShares Edge20190925ETF20.0220.0520.9421.26-0.89-1.20
ACWIiShares MSCI20190925ETF1.371.050.160.250.890.79
ACWViShares Edge20190925ETF4.312.522.362.380.160.14
ACWXiShares MSCI20190925ETF2.181.951.071.280.880.68
ACYAeroCentury20190925A770.54834.79818.41818.4116.3916.39
ADBEAdobe Inc.20190925A5.593.371.081.722.291.66
ADCAgree Realty20190925A9.803.842.031.801.812.04
ADESAdvanced Emi20190925A28.2047.9910.7411.9637.2536.03
ADIAnalog Devic20190925A4.592.680.851.081.841.60
ADILAdial Pharma20190925A275.00139.3853.9082.1185.4757.27
ADMArcher Danie20190925A3.433.812.092.031.731.78
ADMAADMA Biologi20190925A27.3619.354.315.2715.0514.08
ADMPAdamis Pharm20190925A69.3968.1355.4856.3812.6511.75
ADMSAdamas Pharm20190925A34.7318.102.303.0615.8215.05
ADNTAdient plc O20190925A17.1410.744.345.186.405.56
ADPAutomatic Da20190925A3.342.280.250.352.021.92
ADPTAdaptive Bio20190925A51.5226.345.5016.0120.8410.33
ADREInvesco BLDR20190925ETF32.1914.564.053.7410.5010.82
ADROAduro Biotec20190925A109.6780.5544.6956.1935.8624.36
ADSAlliance Dat20190925A9.665.222.042.533.182.69
ADSKAutodesk Inc20190925A6.303.261.031.452.231.81
ADSWAdvanced Dis20190925A30.9916.5914.2214.332.422.29
ADTADT Inc.20190925A16.6213.365.694.777.678.59
ADTNAdtran Inc20190925A23.6312.757.874.254.888.49
ADUSAddus HomeCa20190925A42.2016.216.806.259.419.96
ADVMAdverum Biot20190925A37.3036.2625.1325.0611.1411.24
ADXSAdvaxis, Inc20190925A94.38151.37103.2791.9748.1959.51
AEAdams Resour20190925A179.2590.5288.2288.222.302.30
AEEAmeren Corpo20190925A3.424.623.473.551.161.08
AEGNAegion Corp20190925A27.1015.744.754.8710.9910.86
AEHRAehr Test Sy20190925A114.7699.9594.4694.465.495.49
AEISAdvanced Ene20190925A22.908.642.662.765.985.87
AELAmerican Equ20190925A16.778.894.234.434.674.46
AEMAgnico Eagle20190925A5.743.201.772.041.431.16
AEMDAETHLON MEDI20190925A255.05705.39650.94660.8754.4544.53
AEOAmerican Eag20190925A6.806.743.483.643.263.10
AEPAmerican Ele20190925A2.611.740.720.811.020.93
AERAercap Holdi20190925A7.364.812.522.762.292.05
AERIAerie Pharma20190925A24.9911.393.736.267.665.13
AESAES Corporat20190925A6.294.882.332.692.542.19
AESEAllied Espor20190925A293.56310.04235.34235.2074.7074.84
AEYADDvantage T20190925A260.05127.016.606.60120.41120.41
AEYEAudioEye, In20190925A518.04172.8170.7767.67102.04105.13
AEZSAeterna Zent20190925A147.67140.04-13.852.48153.89137.56
AFCAllied Capit20190925A22.6513.897.647.426.256.47
AFGAmerican Fin20190925A7.743.441.241.532.201.91
AFHAtlas Financ20190925A316.64168.3740.8272.71127.5695.66
AFIArmstrong Fl20190925A35.6518.554.694.0513.8514.50
AFIFAnfield Univ20190925ETF24.9323.7125.8221.55-2.112.17
AFINAmerican Fin20190925A11.216.291.522.174.764.11
AFKVanEck Vecto20190925ETF48.1436.6029.5520.377.0416.23
AFLAflac Inc.20190925A2.713.201.241.661.951.53
AFMDAffimed N.V.20190925A34.5228.414.035.1024.3823.31
AFTYPacer CSOP F20190925ETF25.8124.3223.8623.860.460.46
AFYAAfya Limited20190925A102.8041.7539.6039.442.562.72
AGFIRST MAJEST20190925A10.198.833.013.935.814.90
AGBAAGBA Acquisi20190925A60.51
AGCOAGCO Corpora20190925A8.853.680.901.182.782.50
AGEAgeX Therape20190925A114.1884.6862.0468.9722.6415.70
AGENAgenus Inc.20190925A36.3932.7610.4517.1922.3015.55
AGFSAgroFresh So20190925A94.0755.2712.1121.2343.1634.03
AGGiShares Core20190925ETF0.890.780.480.420.310.36
AGGPIQ Enhanced20190925ETF9.656.446.236.300.220.14
AGGYWisdomTree Y20190925ETF6.366.02-1.632.757.643.26
AGIAlamos Gold20190925A15.8314.330.382.1613.9512.17
AGIOAgios Pharma20190925A27.1012.952.903.5610.059.39
AGLEAeglea BioTh20190925A80.9547.5823.7628.1323.8219.45
AGMFederal Agri20190925A62.6229.9219.4224.6210.505.30
AGMAFederal Agri20190925A299.4961.4861.4861.480.000.00
AGMHAGM Group Ho20190925A536.47229.72140.82147.1188.9082.61
AGNAllergan plc20190925A1.941.830.800.891.030.94
AGNCAGNC Investm20190925A6.246.501.621.974.884.53
AGNDWisdomTree T20190925ETF24.836.486.486.480.000.00
AGOAssured Guar20190925A7.523.231.431.501.801.73
AGRAvangrid, In20190925A7.413.361.191.412.171.94
AGROADECOAGRO S.20190925A26.0615.225.204.4610.0210.76
AGRXAgile Therap20190925A96.2786.3342.6842.2343.6544.10
AGSPlayAGS, Inc20190925A37.2819.7211.7313.598.006.13
AGTiShares MSCI20190925ETF72.9869.8969.9866.72-0.093.18
AGTCApplied Gene20190925A143.7863.0949.7648.6913.3314.40
AGXArgan, Inc20190925A30.5514.734.533.7110.2111.03
AGYSAgilysys, In20190925A22.6113.906.626.917.276.99
AGZiShares Agen20190925ETF4.252.452.402.480.05-0.02
AGZDWisdomTree T20190925ETF34.4326.6826.3926.450.290.23
AHCA.H. Belo Co20190925A117.6491.2970.8076.2120.4915.08
AHHArmada Hoffl20190925A8.9912.186.826.545.355.64
AHPIAllied Healt20190925A664.21294.24294.24294.240.000.00
AHTAshford Hosp20190925A32.7027.0214.1314.3512.8812.66
AIArlington As20190925A17.6415.638.847.856.797.78
AIAiShares Asia20190925ETF11.097.237.076.060.171.18
AIEQAI Powered E20190925ETF29.4317.7713.7614.644.013.13
AIGAmerican Int20190925A3.302.161.341.430.820.72
AIHSSenmiao Tech20190925A500.39463.44238.50251.89224.94211.55
AIIQAI Powered I20190925ETF117.4632.5432.5432.540.000.00
AIMAIM ImmunoTe20190925A57.1899.9466.5269.6933.3930.19
AIMCAltra Indust20190925A18.3715.47-0.190.3615.6615.11
AIMTAimmune Ther20190925A19.8710.684.394.856.295.83
AINAlbany Inter20190925A28.107.832.943.424.894.41
AINCAshford Inc.20190925A345.20154.5956.5680.8498.0373.75
AINVApollo Inves20190925A9.566.382.032.224.354.16
AIQGlobal X Fut20190925ETF53.7933.0430.7233.092.33-0.04
AIRAAR Corp.20190925A26.9614.466.969.817.504.65
AIRGAirgain, Inc20190925A72.7827.056.476.8720.5820.18
AIRIAir Industri20190925A267.96159.09109.30116.7149.7942.38
AIRRFirst Trust20190925ETF16.2915.0812.7414.322.350.76
AIRTAir T Inc20190925A1148.91823.82823.82823.820.000.00
AITApplied Indu20190925A17.326.452.342.904.123.57
AIVApartment In20190925A4.562.171.351.310.820.86
AIZAssurant, In20190925A6.642.481.351.651.130.83
AJGArthur J. Ga20190925A5.102.050.941.011.101.04
AJRDAerojet Rock20190925A14.986.432.923.443.512.99
AJXGreat Ajax C20190925A21.6415.193.554.3111.6410.88
AKAMAkamai Techn20190925A5.425.641.081.344.564.30
AKBAAkebia Thera20190925A28.3122.422.125.0820.3117.34
AKCAAkcea Therap20190925A48.1818.14-3.35-5.6221.4923.76
AKERAkers Biosci20190925A466.61427.93413.81418.6614.129.27
AKGAsanko Gold20190925A100.13183.87139.57120.6944.3063.18
AKRAcadia Realt20190925A8.824.331.031.733.302.60
AKROAkero Therap20190925A124.9766.1542.8847.0823.2719.08
AKRXAkorn, Inc.20190925A28.4320.432.786.5717.6513.85
AKTSAKOUSTIS TEC20190925A35.1420.38-3.18-2.9323.5623.31
ALAir Lease Co20190925A10.885.472.613.302.862.17
ALACAlberton Acq20190925A58.7939.1439.1439.140.000.00
ALBAlbemarle Co20190925A7.445.041.762.013.283.02
ALBOAlbireo Phar20190925A189.49166.99133.31141.0333.6825.96
ALCAlcon Inc. O20190925A7.043.562.052.281.511.28
ALCOAlico Inc20190925A126.0037.5833.8534.143.733.44
ALDXAldeyra Ther20190925A53.8047.0223.8928.5423.1218.48
ALEALLETE, Inc.20190925A8.757.212.713.054.504.16
ALECAlector, Inc20190925A37.4715.223.252.0311.9813.20
ALEXAlexander &20190925A17.869.043.513.435.535.61
ALFAAlphaClone A20190925ETF26.5676.92370.01-74.95-293.09151.87
ALGAlamo Group,20190925A44.4119.0112.2413.206.775.81
ALGNAlign Techno20190925A10.949.283.594.115.695.17
ALGRAllegro Merg20190925A45.67
ALGTAllegiant Tr20190925A32.0313.626.016.817.616.80
ALIMAlimera Scie20190925A226.76134.1534.4054.7099.7479.50
ALJJALJ Regional20190925A449.71356.76362.98362.98-6.22-6.22
ALKAlaska Air G20190925A8.394.35-0.37-0.214.724.56
ALKSAlkermes Inc20190925A16.569.48-0.39-0.079.879.55
ALLThe Allstate20190925A2.871.950.961.080.990.86
ALLEAllegion Pub20190925A6.792.910.850.772.062.14
ALLKAllakos Inc.20190925A53.3721.859.9511.7411.9010.11
ALLOAllogene The20190925A46.5020.9210.1411.2410.799.69
ALLTAllot Ltd. O20190925A44.4678.6721.1122.9357.5655.74
ALLYAlly Financi20190925A3.084.301.171.473.122.83
ALNAAllena Pharm20190925A116.0994.0788.7589.595.334.48
ALNYAlnylam Phar20190925A16.817.282.042.225.255.06
ALOAlio Gold In20190925A140.10115.92109.17110.326.745.60
ALOTAstroNova, I20190925A84.6035.9328.9228.317.007.61
ALPNAlpine Immun20190925A655.17423.15241.41241.41181.74181.74
ALRMAlarm.com Ho20190925A26.9513.175.727.117.456.06
ALRNAileron Ther20190925A272.71188.57136.66153.2051.9135.37
ALRSAlerus Finan20190925A91.4170.6470.1570.150.500.50
ALSKAlaska Commu20190925A103.2569.0660.6660.668.408.40
ALSNALLISON TRAN20190925A7.523.731.000.342.723.39
ALTAltimmune, I20190925A97.3761.5043.5945.8817.9215.62
ALTMAltus Midstr20190925A53.3134.999.8210.2025.1724.79
ALTRAltair Engin20190925A21.0815.593.948.2711.647.31
ALTSProShares Mo20190925ETF38.27
ALTYGlobal X Sup20190925ETF22.4214.3613.8913.880.470.48
ALVAutoliv, Inc20190925A9.074.001.361.512.662.49
ALXAlexander's20190925A74.3443.4725.0024.0519.2418.82
ALXNAlexion Phar20190925A8.529.063.331.485.727.57
ALYAAlithya Grou20190925A188.54125.98110.23125.8715.740.11
AMAntero Midst20190925A14.1112.902.482.9510.429.94
AMAGAMAG Pharmac20190925A21.0612.282.033.7010.258.59
AMALAmalgamated20190925A69.5740.0012.2611.2427.7528.77
AMATApplied Mate20190925A2.644.79-0.160.384.954.42
AMBAAmbarella, I20190925A14.8215.717.3612.658.373.07
AMBCAmbac Financ20190925A23.8710.163.363.426.806.74
AMCAMC ENTERTAI20190925A12.029.461.811.847.657.62
AMCAiShares Russ20190925ETF15.6011.8911.8911.890.000.00
AMCIAMCI Acquisi20190925A30.6529.9529.9529.950.000.00
AMCRAmcor plc Or20190925A10.4414.533.834.0210.7010.51
AMCXAMC Networks20190925A12.849.232.723.836.515.41
AMDAdvanced Mic20190925A3.454.011.731.742.282.27
AMEAmetek, Inc.20190925A4.994.802.673.022.131.78
AMEDAmedisys Inc20190925A20.1612.781.982.8210.809.96
AMEHApollo Medic20190925A70.0441.7119.4019.2622.3122.45
AMGAffiliated M20190925A11.815.261.941.733.323.54
AMGNAmgen Inc20190925A3.813.842.091.551.752.29
AMHAMERICAN HOM20190925A4.484.452.413.082.041.37
AMJJP Morgan Al20190925ETN4.564.542.162.262.382.28
AMKAssetMark Fi20190925A113.4937.3428.1531.529.195.82
AMKRAmkor Techno20190925A13.4217.623.584.6314.1113.05
AMLPAlerian MLP20190925ETF10.869.463.594.385.885.09
AMNAMN Healthca20190925A16.124.44-2.19-0.246.634.68
AMNBAmerican Nat20190925A150.0553.0546.4146.836.636.22
AMOMQraft AI-Enh20190925ETF24.6212.01-18.21-18.1330.2230.14
AMOTAllied Motio20190925A158.09110.6668.4169.3942.2541.27
AMPAmeriprise F20190925A7.735.134.334.440.810.70
AMPEAmpio Pharma20190925A96.2485.0656.0168.5129.0416.55
AMPHAmphastar Ph20190925A24.8011.904.225.357.696.55
AMPYAmplify Ener20190925A31.7321.991.833.2120.1618.78
AMRBAmerican Riv20190925A313.6849.7149.7149.710.000.00
AMRCAmeresco, In20190925A16.3810.903.163.177.747.73
AMRKA-Mark Preci20190925A232.8944.1341.4941.492.642.64
AMRSAmyris Inc.20190925A39.8625.137.9611.3417.1713.79
AMRXAmneal Pharm20190925A32.6827.8714.7916.0913.0711.78
AMSAmerican Sha20190925A395.50267.37211.34209.2356.0458.14
AMSCAmerican Sup20190925A54.0934.8429.1220.215.7214.63
AMSFAMERISAFE, I20190925A24.2211.588.189.003.412.59
AMSWAAmerican Sof20190925A28.3817.447.336.8610.1110.58
AMTAmerican Tow20190925A5.024.101.041.263.062.84
AMTBAmerant Banc20190925A64.8725.162.795.6622.3719.50
AMTBBAmerant Banc20190925A804.15525.09525.09525.090.000.00
AMTDTD Ameritrad20190925A3.944.121.121.503.002.62
AMTXAemetis, Inc20190925A354.84445.43370.02367.4975.4177.94
AMUETRACS Aleri20190925ETN14.3811.379.399.891.981.48
AMUBETRACS Aleri20190925ETN53.55
AMWDAmerican Woo20190925A44.8214.993.594.5411.4010.45
AMZAInfraCap MLP20190925ETF20.4516.2013.8114.812.391.39
AMZNAmazon.Com I20190925A4.002.301.131.171.171.14
ANAutoNation,20190925A11.554.713.243.111.471.60
ANABAnaptysBio,20190925A44.7217.287.727.219.5510.07
ANATAmerican Nat20190925A87.8327.2919.7721.397.515.90
ANDAAndina Acqui20190925A90.3210.0530.1330.13-20.08-20.08
ANDEAndersons In20190925A28.4313.655.626.168.037.49
ANETArista Netwo20190925A10.425.281.602.083.673.20
ANFAbercrombie20190925A9.137.193.043.564.153.63
ANGIANGI Homeser20190925A14.5519.626.843.7012.7715.92
ANGLVanEck Vecto20190925ETF5.504.261.972.172.292.09
ANGOAngioDynamic20190925A28.3421.885.666.2116.2215.66
ANHAnworth Mort20190925A28.8124.2115.8418.318.365.90
ANIKAnika Therap20190925A40.3523.408.6612.6014.7410.80
ANIPANI Pharmace20190925A54.4318.625.456.9213.1811.71
ANIXAnixa Biosci20190925A129.0383.6944.2761.0539.4222.64
ANSSAnsys Inc20190925A12.805.002.112.232.892.77
ANTMANTHEM, INC.20190925A6.315.202.773.012.432.19
ANYSphere 3D Co20190925A202.54176.27168.84169.457.436.81
AOAiShares Core20190925ETF7.162.906.274.97-3.38-2.07
AOBCAmerican Out20190925A18.8214.743.665.2711.089.45
AOKiShares Core20190925ETF9.607.397.005.210.392.18
AOMiShares Core20190925ETF8.084.792.072.312.722.48
AONAon plc Clas20190925A5.313.561.531.812.031.75
AORiShares Core20190925ETF11.878.388.448.97-0.06-0.58
AOSA.O. Smith C20190925A6.603.740.760.962.982.78
AOSLAlpha and Om20190925A40.2127.154.4611.1022.6816.04
APAmpco-Pittsb20190925A176.86106.7891.8692.3714.9214.41
APAApache Corpo20190925A5.303.872.922.840.961.03
APAMARTISAN PART20190925A15.897.653.073.934.583.72
APDAir Products20190925A5.702.830.550.742.282.09
APDNApplied DNA20190925A284.22348.87268.13285.0680.7363.80
APEIAmerican Pub20190925A40.3110.791.961.948.828.84
APENApollo Endos20190925A1324.45694.89694.89694.890.000.00
APEXApex Global20190925A580.21546.51517.87525.7828.6520.74
APHAmphenol Cor20190925A5.072.210.971.051.241.15
APHAAphria Inc.20190925A18.2716.908.148.678.788.23
APLEApple Hospit20190925A6.294.652.152.382.512.27
APLSApellis Phar20190925A35.0831.8221.2123.9610.627.87
APLTApplied Ther20190925A612.05314.63305.10305.299.539.33
APMAptorum Grou20190925A282.53458.34368.47370.4189.8787.93
APOApollo Globa20190925A7.786.493.964.272.532.22
APOGApogee Enter20190925A26.3314.284.584.449.709.84
APPFAppFolio, In20190925A50.0119.079.5110.049.569.03
APPNAppian Corpo20190925A23.0710.785.426.255.354.53
APPSDigital Turb20190925A17.0515.040.352.9614.6912.08
APRNBlue Apron H20190925A46.2534.6611.7615.5722.9019.09
APTAlpha Pro Te20190925A312.88168.66140.30145.1428.3623.52
APTOAptose Biosc20190925A79.9952.24-5.24-0.3757.4852.61
APTSPreferred Ap20190925A19.5511.247.537.913.713.33
APTVAptiv PLC20190925A7.854.781.682.233.102.55
APTXAptinyx Inc.20190925A140.2772.38-5.7144.4278.0927.96
APVOAptevo Thera20190925A54.41113.1887.63104.0625.549.12
APWCAsia Pacific20190925A444.44255.94255.94255.940.000.00
APYApergy Corpo20190925A28.229.724.845.464.914.26
APYXApyx Medical20190925A88.0443.624.566.7839.0636.84
AQBAquaBounty T20190925A99.6085.8175.8575.859.969.96
AQMSAqua Metals,20190925A101.3889.499.7421.5379.7567.96
AQNAlgonquin Po20190925A8.226.793.144.003.652.79
AQSTAquestive Th20190925A146.1976.9458.0754.3218.8722.62
AQUAEvoqua Water20190925A16.9411.154.675.996.495.17
ARANTERO RESOU20190925A30.7324.4011.7913.6512.6110.75
ARAAmerican Ren20190925A38.3530.284.9110.8425.3719.44
ARAVAravive, Inc20190925A113.09106.2874.4874.3531.8031.93
ARAYAccuray Inco20190925A33.4142.789.359.4633.4333.32
ARCARC Document20190925A116.1973.5566.3466.917.216.65
ARCBArcBest Corp20190925A27.089.854.655.375.194.48
ARCCAres Capital20190925A5.469.374.294.515.094.94
ARCEArco Platfor20190925A77.6738.3624.1326.1914.2412.18
ARCHArch Coal, I20190925A24.5810.911.732.579.188.34
ARCMArrow Reserv20190925ETF14.341.271.271.270.000.00
ARCOARCOS DORADO20190925A21.2914.0712.1512.621.921.45
ARCTArcturus The20190925A113.7465.0538.8543.2826.2021.76
ARDArdagh Group20190925A34.7034.7024.7826.989.937.73
ARDSAridis Pharm20190925A468.67304.17216.79220.1087.3884.06
ARDXArdelyx, Inc20190925A46.5031.2012.617.0418.5824.15
AREAlexandria R20190925A7.494.301.842.342.451.95
ARECAMERICAN RES20190925A516.63274.84157.14189.93117.7084.62
ARESAres Managem20190925A12.415.023.271.111.753.91
ARGOArgo Group I20190925A40.428.29-3.61-4.4911.9012.78
ARGTGlobal X MSC20190925ETF26.0220.8112.4113.298.417.52
ARIAPOLLO COMME20190925A5.264.380.820.953.563.43
ARKFARK Fintech20190925ETF41.7661.4933.9033.6327.5927.86
ARKGARK Genomic20190925ETF17.4410.639.739.030.901.59
ARKKARK Innovati20190925ETF12.939.494.973.894.525.60
ARKQARK Autonomo20190925ETF31.7623.3622.0223.281.350.09
ARKRArk Restaura20190925A192.09160.70157.77157.772.932.93
ARKWARK Next Gen20190925ETF10.737.795.276.912.520.88
ARLAmerican Rea20190925A554.76276.42112.81131.81163.62144.61
ARLOArlo Technol20190925A29.7924.6812.2114.3812.4610.30
ARLPAlliance Res20190925A21.9911.777.327.574.464.21
ARMKARAMARK20190925A5.112.960.190.252.772.71
ARMPArmata Pharm20190925A194.8264.7851.6564.8213.12-0.04
ARNAArena Pharma20190925A18.859.652.753.076.906.59
ARNCArconic Corp20190925A4.057.014.805.122.211.89
AROCArchrock Inc20190925A11.2517.514.594.5012.9313.03
AROWArrow Financ20190925A96.5036.4132.5033.013.923.41
ARPOAerpio Pharm20190925A311.71195.82221.01236.31-25.19-40.49
ARRARMOUR Resid20190925A7.175.041.691.893.353.15
ARTLArtelo Biosc20190925A719.751407.91444.14414.12963.77993.79
ARTNAArtesian Res20190925A146.2567.8842.0647.5925.8220.29
ARTWArts-Way Man20190925A639.40260.8287.3987.39173.43173.43
ARVNArvinas, Inc20190925A95.2345.3510.3415.4835.0229.87
ARWRArrowhead Re20190925A17.249.824.435.705.384.11
ARYAARYA Science20190925A123.1439.0639.0639.060.000.00
ASBAssociated B20190925A5.395.212.853.252.361.96
ASCARDMORE SHIP20190925A37.1817.917.765.8010.1512.11
ASEAGlobal X FTS20190925ETF100.4333.0254.8645.16-21.84-12.14
ASETFlexShares R20190925ETF72.9421.5221.5221.520.000.00
ASFIAsta Funding20190925A346.0277.7777.7777.770.000.00
ASGNASGN Incorpo20190925A15.446.333.163.043.173.30
ASHAshland Glob20190925A9.714.310.390.323.923.99
ASHRXtrackers Ha20190925ETF3.633.421.661.871.761.57
ASHSXtrackers Ha20190925ETF19.5818.0711.7610.436.327.64
ASHXXtrackers MS20190925ETF106.1755.6855.6855.680.000.00
ASIXAdvanSix Inc20190925A31.2312.938.568.094.364.83
ASMAvino Silver20190925A40.13179.23135.8184.8343.4294.40
ASMBAssembly Bio20190925A68.1040.6016.4117.6424.1922.95
ASNAAscena Retai20190925A35.8952.7128.5329.6924.1923.03
ASPNAspen Aeroge20190925A144.1683.8765.2169.8818.6613.99
ASPSAltisource P20190925A69.5238.1816.3116.7421.8721.44
ASPUASPEN GROUP,20190925A89.6691.7955.9662.9035.8328.89
ASRTAssertio The20190925A70.3552.0730.2930.1521.7821.92
ASRVAmeriServ Fi20190925A142.58113.13111.27111.281.861.86
ASTCAstrotech Co20190925A452.66647.96681.99680.27-34.04-32.32
ASTEAstec Indust20190925A29.8323.693.813.7619.8819.93
ASURAsure Softwa20190925A60.7860.7730.0632.8730.7127.90
ASYSAmtech Syste20190925A82.1354.7446.4946.708.268.04
ATAtlantic Pow20190925A43.4334.9421.9823.7312.9511.21
ATECAlphatec Hol20190925A44.1228.9522.6711.636.2817.32
ATENA10 NETWORKS20190925A14.7410.292.923.877.376.42
ATESTCTest Symbol20190925A28.5915.2715.1415.180.130.09
ATESTGTEST SYMBOL20190925A24.3713.5013.5113.60-0.01-0.09
ATEXAnterix Inc.20190925A67.4026.269.7510.7016.5215.56
ATGEAdtalem Glob20190925A13.633.870.250.543.623.33
ATHAthene Holdi20190925A6.453.690.531.353.162.34
ATHXAthersys, In20190925A73.8760.0443.4943.5316.5516.51
ATIAllegheny Te20190925A9.218.79-2.484.5411.274.25
ATIFATIF Holding20190925A301.48214.65138.06164.4576.5950.19
ATKRAtkore Inter20190925A17.827.360.662.526.704.84
ATLCAtlanticus H20190925A147.61154.8676.7981.7178.0773.15
ATLOAMES Nationa20190925A118.41109.28116.20100.30-6.928.98
ATMPiPath Select20190925ETF12.4630.000.9530.0029.040.00
ATNIATN Internat20190925A50.4024.2816.0517.248.237.04
ATNMActinium Pha20190925A77.0659.4152.3260.317.09-0.89
ATNXAthenex, Inc20190925A19.2316.836.186.6910.6510.13
ATOAtmos Energy20190925A4.543.640.691.212.942.43
ATOMAtomera Inco20190925A234.21180.96151.33158.1629.6322.80
ATOSAtossa Thera20190925A115.73105.85101.07100.824.785.02
ATRAptarGroup,20190925A13.575.350.912.974.442.38
ATRAAtara Biothe20190925A28.0835.1225.0624.4610.0610.66
ATRCAtriCure, In20190925A27.3711.806.305.515.506.28
ATRIAtrion Corp20190925A27.7416.6011.5312.834.692.74
ATROAstronics Co20190925A26.1810.482.963.747.526.74
ATRSAntares Phar20190925A28.4923.3511.1911.6512.1611.70
ATSGAir Transpor20190925A16.8911.57-0.220.6411.7910.94
ATTOAtento S.A.20190925A64.0453.3331.1437.3722.1915.96
ATUSAltice USA,20190925A3.643.240.901.282.341.95
ATVIActivision B20190925A2.322.740.100.392.642.35
ATXIAvenue Thera20190925A246.83100.74141.54141.54-40.80-40.80
AUBAtlantic Uni20190925A29.9819.918.838.9011.0811.01
AUBNAuburn Natio20190925A379.76239.22166.95219.6572.2619.57
AUDCAudioCodes L20190925A28.2318.709.649.239.059.47
AUGAuryn Resour20190925A128.12129.6972.5481.8757.1647.82
AUMNGolden Miner20190925A178.05127.07112.71131.9714.36-4.90
AUPHAurinia Phar20190925A27.9818.769.0310.369.738.47
AUSFGlobal X Ada20190925ETF23.3918.1019.2818.64-1.18-0.54
AUTOAutoWeb, Inc20190925A568.16284.52217.27254.1367.2530.39
AUYYamana Gold,20190925A28.7822.838.369.6614.4713.15
AVAAvista Corpo20190925A9.485.382.523.092.852.29
AVAVAeroVironmen20190925A32.2112.374.055.798.336.58
AVBAvalonBay Co20190925A7.132.971.501.631.481.34
AVCOAvalon Globo20190925A156.4976.7038.3037.7038.4039.00
AVDAmerican Van20190925A32.3013.626.887.956.745.67
AVEMAvantis Emer20190925ETF47.9826.0026.0026.000.000.00
AVEOAVEO Pharmac20190925A43.4767.5647.5552.4020.0115.16
AVGOBroadcom Inc20190925A3.893.240.981.272.251.96
AVGRAvinger, Inc20190925A140.34111.6779.3090.4332.3621.24
AVIDAvid Technol20190925A24.0412.747.838.194.914.52
AVLRAvalara, Inc20190925A15.197.362.753.044.614.32
AVNSAvanos Medic20190925A29.859.436.005.353.434.08
AVNWAviat Networ20190925A190.93146.7475.4777.9971.2768.75
AVROAVROBIO, Inc20190925A103.2743.4912.9610.7430.5332.74
AVTAvnet, Inc.20190925A6.7618.140.590.8617.5517.28
AVTRAvantor, Inc20190925A11.778.854.114.644.744.23
AVXLAnavex Life20190925A57.7532.8616.3515.6216.5017.23
AVYAvery Dennis20190925A8.774.212.052.272.151.94
AVYAAvaya Holdin20190925A13.3812.992.744.7310.268.28
AWIArmstrong Wo20190925A13.655.431.942.073.483.36
AWKAmerican Wat20190925A4.2310.615.385.555.235.06
AWRAmerican Sta20190925A13.204.882.651.312.233.57
AWREAware Inc20190925A283.5864.9253.0956.3811.828.53
AWTMAware Ultra-20190925ETF10.573.953.953.950.000.00
AWXAvalon Holdi20190925A374.80169.53155.18155.1814.3514.35
AXAxos Financi20190925A16.9012.655.425.507.237.14
AXASAbraxas Petr20190925A43.5361.7347.0549.0714.6812.65
AXDXAccelerate D20190925A49.5474.6022.2622.0952.3552.51
AXEAnixter Inte20190925A28.119.203.965.625.243.58
AXGNAxogen, Inc.20190925A31.1816.955.557.5411.399.41
AXGTAxovant Gene20190925A110.0076.9147.4343.1229.4833.79
AXJLWisdomTree A20190925ETF28.3225.7225.7225.720.000.00
AXLAmerican Axl20190925A13.3810.723.833.486.897.24
AXLAAxcella Heal20190925A334.07228.63201.96217.0526.6711.57
AXNXAxonics Modu20190925A57.2129.1312.3813.2316.7515.90
AXPAmerican Exp20190925A2.951.38-0.520.531.900.85
AXRAMREP Corpor20190925A175.96124.4931.9465.0392.5559.45
AXSAxis Capital20190925A8.164.041.131.122.912.92
AXSMAxsome Thera20190925A27.0921.497.7114.6213.776.87
AXTAAxalta Coati20190925A4.833.281.431.161.862.12
AXTIAXT Inc20190925A55.5024.0412.6212.1011.4311.95
AXUAlexco Resou20190925A50.4657.3730.9732.9326.4424.45
AYAtlantica Yi20190925A9.449.85-2.754.4312.605.42
AYIAcuity Brand20190925A15.544.831.422.473.402.35
AYTUAytu BioScie20190925A150.69114.1478.4976.7435.6637.40
AYXAlteryx, Inc20190925A17.1610.663.975.886.694.78
AZOAutoZone, In20190925A14.567.312.052.835.054.28
AZPNAspen Techno20190925A16.897.391.402.065.995.33
AZREAzure Power20190925A220.69133.52128.87132.014.651.51
AZRXAzurRx BioPh20190925A154.49156.21109.31115.9046.9040.31
AZZAZZ Inc.20190925A31.7521.309.1914.1312.127.18
BBarnes Group20190925A18.706.220.911.385.314.84
BABoeing Compa20190925A3.953.251.002.162.261.10
BABInvesco Taxa20190925ETF8.298.823.042.855.785.98
BACBank of Amer20190925A3.423.482.071.051.412.43
BAHBooz Allen H20190925A6.363.852.801.911.051.94
BALiPath Series20190925ETN41.0719.93-7.69-3.5527.6323.49
BAMBrookfield A20190925A2.312.04-0.100.042.141.99
BANCBanc of Cali20190925A17.539.764.204.855.564.91
BANDBandwidth In20190925A59.0923.6913.8814.469.819.24
BANRBanner Corp.20190925A21.0610.463.063.687.416.78
BANXStoneCastle20190925A89.3767.6765.0766.142.601.53
BAPCredicorp LT20190925A14.834.13-2.41-2.026.546.15
BAPRInnovator S&20190925ETF35.017.127.127.120.000.00
BASIBioanalytica20190925A173.29151.06127.48123.6223.5727.44
BATRALiberty Medi20190925A26.7328.752.162.0326.5826.72
BATRKLiberty Medi20190925A24.359.897.006.702.893.19
BATTAmplify Adva20190925ETF42.3029.9435.5035.46-5.56-5.52
BAUGInnovator S&20190925ETF52.5627.76-31.71-30.9859.4658.74
BAXBaxter Inter20190925A3.502.921.692.031.230.89
BBBlackBerry L20190925A18.1416.205.6910.2610.515.93
BBAXJPMorgan Bet20190925ETF10.996.125.355.600.770.53
BBBYBed Bath & B20190925A10.8310.212.102.958.117.25
BBCVirtus LifeS20190925ETF29.7429.538.5429.0220.980.50
BBCAJPMorgan Bet20190925ETF5.764.053.223.420.840.64
BBCPConcrete Pum20190925A124.9645.3923.3233.3222.0712.07
BBDCBarings BDC,20190925A16.1710.855.965.954.904.90
BBEUJPMorgan Bet20190925ETF5.533.013.033.08-0.02-0.07
BBGIBeasley Broa20190925A124.0934.2925.0825.999.218.30
BBHVanEck Vecto20190925ETF7.914.112.602.301.511.81
BBIBrickell Bio20190925A238.67107.6474.0275.1633.6232.48
BBIOBridgeBio Ph20190925A119.6749.4334.2636.8015.1812.63
BBJPJPMorgan Bet20190925ETF5.053.663.133.180.530.48
BBPVirtus LifeS20190925ETF25.0031.9030.7724.451.137.45
BBQBBQ Holdings20190925A258.31157.58143.02143.0214.5614.56
BBREJPMorgan Bet20190925ETF3.4415.1912.0614.303.120.89
BBSAJPMorgan Bet20190925ETF6.993.132.013.131.120.00
BBSIBarrett Busi20190925A107.0836.3227.3828.078.938.25
BBUBrookfield B20190925A31.4420.669.039.1711.6311.50
BBUSJPMorgan Bet20190925ETF1.8771.1371.1371.130.000.00
BBWBuild-A-Bear20190925A69.9836.9021.8117.8415.0919.06
BBXBBX Capital20190925A42.0224.0114.6916.989.327.03
BBYBest Buy Com20190925A6.045.220.651.154.574.07
BCBrunswick Co20190925A10.846.633.974.512.652.12
BCBPBCB Bancorp20190925A32.6421.4119.7919.491.621.92
BCCBoise Cascad20190925A21.119.5010.3710.68-0.88-1.19
BCDAberdeen Sta20190925ETF20.0320.37-3.4420.7523.81-0.38
BCDABioCardia, I20190925A146.98101.6491.5488.9910.1012.65
BCEBCE, Inc.20190925A2.307.47-0.220.337.697.14
BCEIBONANZA CREE20190925A39.6719.786.116.9413.6712.84
BCELAtreca, Inc.20190925A130.9767.4426.7926.5640.6540.87
BCIAberdeen Sta20190925ETF14.1810.18-4.67-7.7414.8517.91
BCLIBrainstorm C20190925A49.9131.5910.6810.6820.9020.90
BCMiPath Pure B20190925ETN22.5619.4916.1616.363.343.13
BCMLBayCom Corp20190925A233.94112.0395.0896.3916.9615.65
BCOThe Brink's20190925A15.6110.574.515.736.064.84
BCOMB Communicat20190925A459.25326.51324.05324.052.452.45
BCORBlucora, Inc20190925A17.8419.801.116.1318.6913.67
BCOVBrightcove,20190925A27.9021.062.256.7418.8114.32
BCOW1895 Bancorp20190925A246.1589.6489.6489.640.000.00
BCPCBalchem Corp20190925A55.9620.6410.9311.669.718.98
BCRXBioCryst Pha20190925A32.2024.735.006.4119.7218.31
BCSFBain Capital20190925A17.258.256.056.192.202.05
BCTFBancorp 34,20190925A258.61341.17533.77346.77-192.60-5.60
BDCBelden Inc.20190925A21.108.333.343.554.994.79
BDCSUBS AG Excha20190925ETN43.4889.3613.7489.3675.620.00
BDCZETRACS Wells20190925ETN54.50
BDGEBridge Banco20190925A77.3236.1829.2430.216.945.97
BDLFlanigan's E20190925A830.85244.68217.62244.6827.060.00
BDNBrandywine R20190925A7.095.672.812.802.862.87
BDRBlonder Tong20190925A1258.231291.371193.961191.4397.4199.94
BDSIBioDelivery20190925A23.8517.432.361.9015.0615.51
BDXBecton, Dick20190925A5.702.680.871.211.811.47
BEBloom Energy20190925A32.6632.5921.9716.2710.6316.33
BEATBioTelemetry20190925A23.9912.981.577.2111.415.77
BECNBeacon Roofi20190925A15.0023.481.407.7122.0815.77
BELFABel Fuse Inc20190925A920.21797.50779.87793.8817.633.62
BELFBBel Fuse Inc20190925A61.95172.48131.33133.6841.1538.80
BENFranklin Res20190925A3.764.410.690.773.723.64
BEPBrookfield R20190925A6.5411.47-3.78-1.0915.2512.56
BERYBerry Global20190925A7.344.442.362.522.081.93
BFABrown-Forman20190925A25.8616.2413.5014.642.741.60
BFBBrown-Forman20190925A4.047.075.965.681.101.38
BFAMBRIGHT HORIZ20190925A13.064.902.132.032.772.87
BFCBank First C20190925A128.6745.5240.0840.175.445.35
BFINBankFinancia20190925A113.6958.2346.4646.6311.7811.60
BFITGlobal X Hea20190925ETF74.1021.3021.3021.300.000.00
BFORBarron's 40020190925ETF8.584.675.754.82-1.08-0.15
BFSSaul Centers20190925A71.6028.8023.7724.925.043.88
BFSTBusiness Fir20190925A191.3651.9551.7853.000.17-1.05
BGBunge Limite20190925A7.443.802.041.851.761.95
BGCPBGC Partners20190925A18.3812.824.695.128.127.70
BGFVBig 5 Sporti20190925A68.5664.0340.8242.2623.2121.77
BGGBriggs & Str20190925A22.8614.165.254.578.919.59
BGIBirks Group20190925A827.03831.28831.28831.280.000.00
BGRNiShares Glob20190925ETF18.6415.6215.9815.85-0.36-0.23
BGSB&G Foods, I20190925A10.2611.4612.796.31-1.335.16
BGSFBG Staffing20190925A103.64119.0455.9555.9563.0963.09
BHBiglari Hold20190925A184.5480.9561.8167.3619.1313.59
BHABiglari Hold20190925A
BHATBlue Hat Int20190925A234.42123.2333.5648.7589.6774.47
BHBBar Harbor B20190925A237.26100.8799.5098.971.371.90
BHCBausch Healt20190925A5.654.271.231.493.052.78
BHEBenchmark El20190925A11.875.392.612.812.772.58
BHFBrighthouse20190925A10.015.651.931.723.723.92
BHLBBerkshire Hi20190925A14.279.107.236.861.872.24
BHRBraemar Hote20190925A28.3825.1417.9218.527.226.62
BHTGBioHiTech Gl20190925A221.01274.30246.45246.6427.8527.67
BHVNBiohaven Pha20190925A28.5217.0410.3212.016.725.03
BIBProShares Ul20190925ETF9.505.932.092.033.843.90
BIBLInspire 10020190925ETF46.4047.2249.3146.75-2.090.47
BICKFirst Trust20190925ETF111.77111.94111.94111.940.000.00
BIGBig Lots, In20190925A14.896.431.932.164.504.27
BIIBBiogen Inc.20190925A6.023.940.760.843.183.10
BILSPDR Bloombe20190925ETF1.090.800.800.800.000.00
BIMIBOQI Interna20190925A279.20229.49223.34223.346.146.14
BIOBio-Rad Labo20190925A21.407.553.793.953.763.60
BIOBBio-Rad Labo20190925A102.2949.2849.2849.280.000.00
BIOCBiocept, Inc20190925A104.8090.0877.0977.0912.9912.99
BIOLBiolase, Inc20190925A346.72258.53255.30254.513.234.02
BIOXBioceres Cro20190925A704.58298.58298.58298.580.000.00
BIPBrookfield I20190925A6.2838.78-3.41-3.6942.1942.47
BISProShares Ul20190925ETF8.8761.0461.0250.610.0210.43
BIVVanguard Int20190925ETF2.961.120.810.890.310.23
BIZDVanEck Vecto20190925ETF8.88122.35121.58121.980.770.37
BJBJs Wholesal20190925A9.844.963.513.921.451.04
BJANInnovator S&20190925ETF26.008.8610.548.86-1.680.00
BJKVanEck Vecto20190925ETF64.3420.1120.1120.110.000.00
BJRIBJ's Restaur20190925A17.6012.15-1.760.5713.9211.58
BJULInnovator S&20190925ETF31.8311.106.826.824.284.28
BJUNInnovator S&20190925ETF38.4212.2512.2512.250.000.00
BKBank of New20190925A3.763.000.810.912.182.09
BKCCBlackRock Ca20190925A23.2618.7414.2014.634.554.11
BKDBrookdale Se20190925A14.4011.996.065.815.926.17
BKEThe Buckle,20190925A16.037.992.403.135.594.86
BKEPBlueknight E20190925A115.2576.0774.0974.091.981.98
BKFiShares MSCI20190925ETF14.397.756.957.200.800.54
BKHBlack Hills20190925A7.383.800.400.313.403.48
BKIBlack Knight20190925A10.423.88-0.210.324.093.56
BKLNInvesco Seni20190925ETF4.423.451.701.701.751.75
BKNGBooking Hold20190925A12.695.413.773.991.581.36
BKSCBank of Sout20190925A204.2193.8193.8193.810.000.00
BKTIBK Technolog20190925A50.5821.8024.5223.70-2.72-1.90
BKUBankunited,20190925A7.573.421.631.801.801.62
BKYIBIO-key Inte20190925A791.81486.77246.93246.93239.84239.84
BLBlackLine, I20190925A13.478.321.202.387.125.95
BLBDBlue Bird Co20190925A92.3325.3117.7617.977.547.34
BLCMBellicum Pha20190925A106.2167.7948.7551.9519.0415.83
BLCNReality Shar20190925ETF46.1712.8016.0215.64-3.22-2.84
BLDTopBuild Cor20190925A24.759.312.194.257.125.06
BLDPBallard Powe20190925A18.8827.736.235.4521.5022.28
BLDRBuilders Fir20190925A7.186.920.011.356.915.59
BLESInspire Glob20190925ETF41.2813.6313.0313.820.60-0.19
BLFSBioLife Solu20190925A55.9230.369.9518.0220.4112.34
BLHYVirtus Newfl20190925ETF55.4235.2235.2235.220.000.00
BLINBridgeline D20190925A118.8094.3888.2788.276.126.12
BLKBlackrock, I20190925A8.494.331.911.992.422.34
BLKBBlackbaud, I20190925A35.7113.227.118.206.105.02
BLLBall Corpora20190925A4.693.240.741.772.501.48
BLMNBloomin' Bra20190925A7.0132.084.1315.4027.9516.69
BLNKBlink Chargi20190925A118.0194.7889.8989.864.894.92
BLOKAmplify Tran20190925ETF14.2531.6632.7032.23-1.04-0.57
BLPHBellerophon20190925A329.49296.1878.4897.84217.70198.33
BLUBELLUS Healt20190925A101.0034.2419.0220.1815.2214.06
BLUEbluebird bio20190925A24.306.446.546.770.590.36
BLVVanguard Lon20190925ETF8.122.182.412.48-0.23-0.30
BLXBanco Latino20190925A37.7720.4310.1410.2610.2910.17
BMIBadger Meter20190925A20.4210.293.172.837.127.46
BMLPDorsey Wrigh20190925ETF39.75
BMOBank of Mont20190925A2.301.960.820.751.141.20
BMRABIOMERICA IN20190925A287.95174.7680.6583.0494.1191.72
BMRCBank of Mari20190925A85.7431.6129.0128.962.612.65
BMRNBioMarin Pha20190925A8.644.920.701.084.233.84
BMTCBryn Mawr Ba20190925A31.0616.208.9910.817.215.39
BMYBristol-Myer20190925A2.162.511.200.521.312.00
BNDVanguard Tot20190925ETF1.190.880.400.330.480.55
BNDCFlexShares C20190925ETF6.995.475.525.56-0.04-0.08
BNDWVanguard Tot20190925ETF4.623.082.692.760.390.32
BNDXVanguard Tot20190925ETF1.711.571.501.510.070.05
BNEDBarnes & Nob20190925A37.1256.1227.3728.6228.7527.50
BNFTBenefitfocus20190925A33.0113.756.458.727.315.04
BNGOBionano Geno20190925A205.76165.18121.61142.5243.5722.66
BNKDMicroSectors20190925ETN24.13
BNKOMicroSectors20190925ETN19.1311.536.6811.534.860.00
BNKUMicroSectors20190925ETN20.29
BNKZMicroSectors20190925ETN19.945.97-10.745.9716.710.00
BNSBank of Nova20190925A1.833.130.155.702.98-2.57
BNSOBonso Electr20190925A946.18922.33922.33922.330.000.00
BOCHBank of Comm20190925A56.7123.2919.7221.853.581.45
BOCTInnovator S&20190925ETF26.3314.5514.3414.500.210.04
BOHBank of Hawa20190925A18.908.473.804.234.674.24
BOKFBOK Financia20190925A21.6343.1714.1435.1229.048.05
BOMNBoston Omaha20190925A43.1340.2312.2812.9327.9527.30
BONDPIMCO Active20190925ETF3.631.761.381.640.380.13
BOOMDMC Global I20190925A31.9513.004.024.418.988.59
BOOTBoot Barn Ho20190925A18.669.882.234.347.645.53
BORRBorr Drillin20190925A234.9385.9124.7337.2061.1848.70
BOSCB.O.S. Bette20190925A364.42193.68182.25181.7011.4311.98
BOSSGlobal X Fou20190925ETF22.8111.3112.8811.31-1.570.00
BOTJBank of the20190925A170.42109.73109.70107.200.032.53
BOTZGlobal X Fun20190925ETF5.904.244.353.54-0.100.71
BOUTInnovator IB20190925ETF66.5226.9523.5127.373.44-0.43
BOXBOX, INC.20190925A7.625.891.452.264.433.73
BOXLBoxlight Cor20190925A408.96289.59248.60240.1540.9949.44
BPFHBoston Priva20190925A10.8127.814.134.3023.6823.51
BPMCBlueprint Me20190925A34.4615.9910.6411.855.354.14
BPMPBP Midstream20190925A21.8214.236.128.638.115.60
BPMXBioPharmX Co20190925A95.3089.1090.7493.73-1.65-4.63
BPOPPopular Inc20190925A10.194.040.731.183.292.30
BPRNThe Bank of20190925A249.0082.5552.7865.6629.7616.89
BPTBP Prudhoe B20190925A56.2230.4614.2217.1016.2413.36
BPTHBio-Path Hol20190925A79.9087.8042.8939.1044.9048.70
BPYBrookfield P20190925A5.236.916.968.21-0.04-1.29
BRBroadridge F20190925A8.294.211.271.692.942.53
BRCBrady Corpor20190925A12.677.884.054.383.833.50
BREWCraft Brew A20190925A39.0833.1917.0818.7616.1314.49
BRFVanEck Vecto20190925ETF65.6520.4112.9612.967.457.45
BRGBluerock Res20190925A19.5712.715.667.857.054.87
BRIDBridgford Fo20190925A412.94201.10108.57133.7192.5367.39
BRKABerkshire Ha20190925A0.000.00
BRKBBERKSHIRE HA20190925A2.212.161.260.650.891.51
BRKLBrookline Ba20190925A11.8915.962.362.1913.6013.77
BRKRBruker Corpo20190925A9.386.633.114.003.522.63
BRKSBrooks Autom20190925A17.557.020.451.486.575.54
BRNBarnwell Ind20190925A640.70485.38354.00465.27131.3720.10
BROBrown & Brow20190925A4.614.282.392.391.891.89
BROGBrooge Energ20190925A20.5119.5419.5419.540.000.00
BRPABig Rock Par20190925A2539.68
BRTBRT Apartmen20190925A30.3615.939.7310.306.195.63
BRXBRIXMOR PROP20190925A5.154.691.290.833.393.85
BRYBerry Corpor20190925A29.4425.1212.0112.9313.1112.20
BRZUDirexion Dai20190925ETF5.244.191.692.002.512.19
BSAEInvesco Bull20190925ETF38.872.802.802.800.000.00
BSBEInvesco Bull20190925ETF38.8234.3534.3534.350.000.00
BSCEInvesco Bull20190925ETF32.3023.6123.6123.610.000.00
BSCKInvesco Bull20190925ETF4.703.353.622.74-0.280.61
BSCLInvesco Bull20190925ETF4.779.378.848.890.540.48
BSCMInvesco Bull20190925ETF5.4312.5212.3412.330.190.19
BSCNInvesco Bull20190925ETF5.677.006.386.390.620.60
BSCOInvesco Bull20190925ETF6.058.908.938.26-0.020.64
BSCPInvesco Bull20190925ETF8.875.913.123.432.802.48
BSCQInvesco Bull20190925ETF18.7011.1510.5510.960.600.19
BSCRInvesco Bull20190925ETF13.1732.2432.2432.240.000.00
BSCSInvesco Bull20190925ETF30.1821.1521.0821.220.07-0.07
BSCTInvesco Bull20190925ETF25.3413.6613.6613.660.000.00
BSDEInvesco Bull20190925ETF39.8033.5333.5333.530.000.00
BSEPInnovator S&20190925ETF34.2726.4126.4126.410.000.00
BSETBassett Furn20190925A109.0356.2023.9225.0232.2831.19
BSGMBioSig Techn20190925A129.8756.4914.6628.1141.8328.38
BSIGBrightSphere20190925A15.4010.192.904.617.295.58
BSJKInvesco Bull20190925ETF4.443.012.953.140.07-0.12
BSJLInvesco Bull20190925ETF7.303.763.513.730.250.02
BSJMInvesco Bull20190925ETF7.993.782.082.461.701.32
BSJNInvesco Bull20190925ETF24.0212.8913.0512.77-0.160.12
BSJOInvesco Bull20190925ETF23.958.595.736.152.872.44
BSJPInvesco Bull20190925ETF26.2624.7724.4222.890.351.88
BSJQInvesco Bull20190925ETF21.1918.2316.0216.022.212.21
BSJRInvesco Bull20190925ETF20.075.40-16.555.4021.950.00
BSMBlack Stone20190925A18.649.462.472.966.996.50
BSMLInvesco Bull20190925ETF21.56
BSMMInvesco Bull20190925ETF21.65
BSMNInvesco Bull20190925ETF19.05
BSMOInvesco Bull20190925ETF17.07
BSMPInvesco Bull20190925ETF20.62
BSMQInvesco Bull20190925ETF21.25
BSMRInvesco Bull20190925ETF21.46
BSMSInvesco Bull20190925ETF17.37
BSMTInvesco Bull20190925ETF23.6518.1718.1718.170.000.00
BSQRBSQUARE Corp20190925A321.27270.69168.42168.42102.27102.27
BSRRSierra Banco20190925A141.1344.7840.9141.763.883.02
BSTCBioSpecifics20190925A77.2148.0730.0631.9218.0016.15
BSVVanguard Sho20190925ETF1.242.672.552.550.120.12
BSVNBank7 Corp.20190925A228.6550.8051.4050.73-0.610.06
BSXBoston Scien20190925A2.722.691.601.071.091.59
BTAIBioXcel Ther20190925A276.10150.94102.32103.8148.6247.12
BTALAGFiQ U.S. M20190925ETF27.5012.7010.7112.151.990.55
BTEBaytex Energ20190925A60.81104.594.166.05100.4898.60
BTECPrincipal He20190925ETF24.883.263.263.260.000.00
BTGB2Gold Corp.20190925A28.5723.3711.7213.9711.659.40
BTNBallantyne S20190925A286.99243.22228.00225.7815.2217.45
BTUPeabody Ener20190925A13.638.753.033.455.725.30
BULPacer US Cas20190925ETF17.34
BURLBURLINGTON S20190925A13.066.001.792.704.213.30
BUSEFirst Busey20190925A17.358.740.451.038.297.71
BUYUSCF SummerH20190925ETF77.9549.0886.6349.08-37.550.00
BUYNUSCF SummerH20190925ETF83.01
BVBrightView H20190925A27.8613.575.436.798.146.78
BVALBrand Value20190925ETF18.2519.8517.4919.852.360.00
BVSNBroadvision20190925A1056.521505.53823.85823.85681.68681.68
BWBabcock & Wi20190925A71.21117.4850.7459.2966.7458.18
BWABorgWarner I20190925A6.573.921.431.732.492.19
BWBBridgewater20190925A68.6746.3939.3034.157.0812.24
BWENBroadwind En20190925A177.49184.59186.64186.09-2.05-1.50
BWFGBankwell Fin20190925A127.0681.6329.7036.4151.9345.22
BWLABowl America20190925A859.74126.70126.48126.480.220.22
BWXSPDR Bloombe20190925ETF8.405.505.184.130.331.37
BWXTBWX Technolo20190925A10.393.962.892.081.071.88
BWZSPDR Bloombe20190925ETF20.226.726.416.690.300.03
BXThe Blacksto20190925A2.501.930.780.771.151.16
BXCBlueLinx Hol20190925A58.2732.3417.5719.5214.7812.83
BXGBluegreen Va20190925A60.6823.454.716.5618.7416.88
BXMTBlackstone M20190925A3.202.570.850.931.731.64
BXPBoston Prope20190925A5.423.060.871.132.191.93
BXSBancorpSouth20190925A8.657.557.007.470.550.11
BYByline Banco20190925A27.147.973.885.454.092.52
BYDBoyd Gaming20190925A11.955.330.561.964.773.38
BYFCBroadway Fin20190925A513.63363.59356.78356.786.816.81
BYLDiShares Yiel20190925ETF13.608.378.237.660.140.71
BYNDBeyond Meat,20190925A17.1314.294.777.129.527.17
BYSIBeyondSpring20190925A222.79103.3282.7883.2020.5420.12
BZHBeazer Homes20190925A17.0711.50-5.72-4.3417.2315.85
BZQProShares Ul20190925ETF5.164.232.961.961.282.27
CCitigroup In20190925A1.701.570.980.870.590.71
CAAPCorporacion20190925A43.4919.0810.5013.178.585.91
CAASChina Automo20190925A331.23351.97379.20383.85-27.23-31.88
CABOCable One, I20190925A14.0214.7211.2912.462.472.15
CACCamden Natio20190925A158.4556.1152.6653.813.452.30
CACCCredit Accep20190925A47.2019.049.3412.639.425.62
CACGClearBridge20190925ETF17.6314.5410.8313.993.700.55
CACICACI INTERNA20190925A20.678.102.953.665.154.44
CADECadence Banc20190925A7.528.052.423.135.634.93
CAECAE INC20190925A7.044.091.551.922.542.17
CAGConagra Bran20190925A4.003.981.772.142.211.84
CAHCardinal Hea20190925A4.853.310.111.223.212.09
CAICAI Internat20190925A36.7518.523.334.9415.1913.58
CAKECheesecake F20190925A8.318.993.154.075.844.92
CALCaleres Inc20190925A20.0512.236.818.395.433.84
CALACalithera Bi20190925A43.0544.3422.4420.8921.9023.45
CALFPacer US Sma20190925ETF13.5213.9718.2318.23-4.25-4.25
CALMCal-Maine Fo20190925A14.1817.662.723.0314.9414.63
CALXCALIX, INC.20190925A30.8720.016.959.6113.0610.40
CAMPCalAmp Corp.20190925A26.3423.318.919.9114.4013.41
CAMTCamtek Ltd20190925A26.1719.1013.8914.855.214.25
CAPEiPath Shille20190925ETN17.2519.8717.1416.892.732.97
CAPLCrossAmerica20190925A80.4023.1311.1611.5711.9711.57
CAPRCapricor The20190925A111.6572.4533.0031.8239.4540.64
CARAvis Budget20190925A11.956.412.843.083.573.33
CARACara Therape20190925A17.6413.616.216.977.406.65
CARECARTER BANK20190925A116.1829.8716.6117.9313.2611.95
CARGCarGurus, In20190925A14.5610.792.423.938.386.86
CAROCarolina Fin20190925A39.2316.206.897.079.319.14
CARSCars.com Inc20190925A15.8210.110.273.349.846.77
CARVCarver Banco20190925A1521.961029.631029.631029.630.000.00
CARZFirst Trust20190925ETF38.8022.610.60-1.9822.0224.59
CASACasa Systems20190925A31.8617.785.085.7412.7112.05
CASHMeta Financi20190925A15.267.843.706.074.131.77
CASICASI Pharmac20190925A57.3927.0518.9722.978.094.09
CASSCass Informa20190925A108.2425.5420.3222.145.223.41
CASYCasey's Gene20190925A13.535.902.773.173.132.74
CATCaterpillar20190925A3.322.341.011.141.331.20
CATBCatabasis Ph20190925A168.42144.7099.10102.7945.5941.91
CATCCAMBRIDGE BA20190925A246.97144.8292.00112.9752.8231.84
CATHGlobal X S&P20190925ETF10.226.276.156.570.12-0.31
CATMCardtronics20190925A20.8910.022.767.117.262.92
CATOCATO CORP20190925A19.7611.401.941.929.469.48
CATSCatasys Inc.20190925A63.2237.4417.9219.8219.5217.62
CATYCathay Gener20190925A12.0013.451.491.6611.9611.79
CBChubb Limite20190925A4.462.850.840.912.011.94
CBANColony Bankc20190925A409.38143.87112.38121.4231.4922.45
CBATCBAK Energy20190925A384.89357.72295.26298.2262.4659.50
CBAYCymabay Ther20190925A24.9415.315.875.459.449.86
CBBCincinnati B20190925A34.4730.5010.0216.1620.4914.35
CBFVCB Financial20190925A146.2989.0489.2989.04-0.260.00
CBIOCatalyst Bio20190925A80.8154.61-6.80-1.1861.4155.79
CBLCBL& Associa20190925A73.3663.4925.5728.6537.8734.79
CBLICleveland Bi20190925A409.98329.68276.53312.7953.1416.89
CBMBCBM Bancorp,20190925A69.5446.4453.5453.54-7.10-7.10
CBMGCellular Bio20190925A210.45129.9316.6741.89113.2688.04
CBNKCapital Banc20190925A243.4591.1388.4188.182.722.95
CBOECboe Global20190925A9.134.670.841.263.823.40
CBONVanEck Vecto20190925ETF9.267.324.164.163.163.16
CBPOChina Biolog20190925A22.407.693.376.184.803.08
CBRECBRE GROUP,20190925A4.412.720.770.571.952.15
CBRLCracker Barr20190925A12.005.852.262.733.583.12
CBSHCommerce Ban20190925A10.545.061.171.643.893.42
CBTCabot Corpor20190925A19.257.772.713.125.074.65
CBTXCBTX, Inc. C20190925A118.6432.7623.1324.879.637.89
CBUCommunity Ba20190925A21.027.953.884.044.063.91
CBZCBIZ, Inc.20190925A13.466.785.144.501.642.27
CCThe Chemours20190925A8.235.41-1.17-0.586.585.99
CCBCoastal Fina20190925A220.74102.8384.7384.1818.1018.65
CCBGCapital City20190925A74.3327.6912.5412.2215.1615.47
CCCClarivate An20190925A17.337.913.295.144.602.76
CCCLChina Cerami20190925A242.32347.34201.88189.45145.46157.89
CCDCalamos Dyna20190925A26.3018.96-4.41-6.3123.3725.27
CCEPCoca-Cola Eu20190925A5.612.841.381.431.461.41
CCHCollier Cree20190925A57.2346.9546.9546.950.000.00
CCICrown Castle20190925A3.703.111.281.491.831.62
CCJCameco Corpo20190925A10.518.702.552.936.145.76
CCKCrown Holdin20190925A7.953.83-1.25-0.705.094.53
CCLCarnival Cor20190925A2.453.501.400.262.103.24
CCLPCSI Compress20190925A95.0155.9920.6320.6335.3635.36
CCMPCabot Microe20190925A21.069.443.103.396.346.05
CCNECNB Financia20190925A206.1577.8549.0064.7028.8513.15
CCOClear Channe20190925A38.7140.3318.6927.5821.7212.84
CCOICogent Commu20190925A16.077.713.623.494.094.22
CCORCore Alterna20190925ETF32.0511.87-12.47-6.9824.3418.86
CCRCONSOL Coal20190925A100.2974.9967.6667.627.337.37
CCRCChina Custom20190925A295.80248.0039.5461.30208.46186.69
CCRNCross Countr20190925A30.6713.814.886.658.937.16
CCSCENTURY COMM20190925A16.258.072.813.305.274.78
CCXChurchill Ca20190925A26.87687.67-38.61-38.61726.29726.29
CCXIChemoCentryx20190925A30.9223.173.626.8019.5516.37
CDAYCeridian HCM20190925A18.238.602.363.816.244.79
CDCVictoryShare20190925ETF5.077.574.645.362.932.22
CDECoeur Mining20190925A17.9916.377.528.178.858.19
CDEVCentennial R20190925A22.4417.396.206.2711.1811.13
CDKCDK Global,20190925A12.049.476.594.882.874.58
CDLVictoryShare20190925ETF18.558.147.827.900.320.24
CDLXCardlytics,20190925A39.4819.279.2613.2210.016.05
CDMOAvid Bioserv20190925A36.5820.505.675.2614.8415.25
CDNACareDx, Inc.20190925A25.7721.115.076.2416.0414.87
CDNSCadence Desi20190925A5.344.61-0.790.655.403.97
CDORCondor Hospi20190925A9.038.627.267.201.371.43
CDRCedar Realty20190925A36.4732.3715.7314.0816.6418.28
CDTXCidara Thera20190925A91.8058.8926.8432.0332.0426.86
CDWCDW Corporat20190925A6.613.751.591.792.161.96
CDXCChromaDex Co20190925A58.8237.2823.7023.9013.5913.38
CDXSCodexis, Inc20190925A20.2912.614.845.477.777.13
CDZICADIZ, Inc.20190925A39.9634.9011.4712.5623.4222.34
CECelanese Cor20190925A7.614.552.412.352.152.21
CECECeco Environ20190925A45.0726.049.7811.0916.2614.95
CEFSSaba Closed-20190925ETF24.517.797.797.790.000.00
CEICamber Energ20190925A76.79111.8871.9568.9839.9442.90
CEIXCONSOL Energ20190925A31.7816.302.956.7813.359.53
CELCellcom Isra20190925A115.97122.0440.2873.7581.7548.29
CELCCelcuity Inc20190925A455.50254.94217.35228.4137.6026.53
CELHCelsius Hold20190925A45.1330.6315.5415.9415.0914.69
CELPCypress Envi20190925A183.06139.02121.32125.7317.7013.29
CEMBiShares J.P.20190925ETF18.1012.6612.6612.660.010.01
CEMIChembio diag20190925A171.4770.9044.3047.2826.6023.62
CENTCentral Gard20190925A32.7515.235.534.769.7010.48
CENTACentral Gard20190925A20.939.862.633.457.226.40
CENXCentury Alum20190925A15.5221.039.9712.6211.078.42
CEPUCentral Puer20190925A78.6045.6829.6030.8216.0814.86
CEQPCrestwood Eq20190925A14.668.424.794.773.623.65
CERCCerecor Inc.20190925A128.6264.8525.2024.8039.6540.05
CERNCerner Corp20190925A4.477.171.571.935.605.24
CERSCerus Corp20190925A20.2916.925.526.8411.4010.08
CETVCentral Euro20190925A21.9926.4916.6414.409.9112.09
CETXCEMTREX INC.20190925A251.01187.91154.93155.5232.9832.39
CEVACEVA Inc.20190925A58.6326.8313.2013.1713.6313.65
CEWWisdomTree20190925ETF41.4032.7631.7931.790.980.98
CEYVictoryShare20190925ETF27.4014.8610.0411.914.822.95
CEZVictoryShare20190925ETF14.8442.5442.5442.540.000.00
CFCF Industrie20190925A6.0813.91-0.100.0914.0113.82
CFAVictoryShare20190925ETF7.349.877.447.632.432.24
CFBCrossFirst B20190925A58.4533.8024.3826.779.427.04
CFBICommunity Fi20190925A90.9387.5287.5287.520.000.00
CFBKCentral Fede20190925A144.4569.2969.2969.290.000.00
CFFACF Finance A20190925A26.2139.4939.4939.490.000.00
CFFIC&F Financia20190925A263.40163.95149.16149.1514.7914.79
CFFNCapitol Fede20190925A13.248.865.216.013.652.85
CFGCitizens Fin20190925A2.995.920.340.995.594.94
CFMSConformis, I20190925A53.88189.42182.00182.267.427.16
CFOVictoryShare20190925ETF5.217.046.095.610.951.43
CFRCullen/Frost20190925A11.115.562.502.623.062.94
CFRXContraFect C20190925A324.22242.36224.39236.9417.975.41
CFXColfax Corpo20190925A10.244.371.451.582.922.80
CGThe Carlyle20190925A14.5913.446.409.287.044.17
CGACHINA GREEN20190925A233.80120.62114.86114.865.765.76
CGBDTCG BDC, Inc20190925A8.297.890.521.417.366.48
CGCCanopy Growt20190925A9.696.573.873.612.702.96
CGENCompugen Ltd20190925A61.8044.8821.4718.7923.4126.10
CGIXCancer Genet20190925A99.01120.17108.21109.8711.9610.30
CGNXCognex Corp20190925A9.4113.851.514.6212.349.23
CGOCalamos Glob20190925A98.1447.6623.8017.9323.8529.72
CGWInvesco S&P20190925ETF12.9013.955.934.638.029.32
CHADDirexion Dai20190925ETF14.027.485.155.272.332.21
CHAPChaparral En20190925A126.87109.4758.1872.6351.2836.83
CHAUDirexion Dai20190925ETF5.414.692.192.052.502.65
CHCIComstock Hol20190925A1135.52139.58158.34158.34-18.75-18.75
CHCOCity Holding20190925A34.9116.6410.0610.606.586.04
CHCTCommunity He20190925A20.437.163.343.023.824.14
CHDChurch & Dwi20190925A3.7310.701.051.709.649.01
CHDNChurchill Do20190925A17.729.636.156.783.482.85
CHEChemed Corpo20190925A25.4712.867.008.645.864.22
CHEFThe Chef's W20190925A23.738.451.502.316.956.15
CHEKCheck-Cap Lt20190925A261.20172.52165.65165.656.876.87
CHEPAGFiQ U.S. M20190925ETF184.79
CHFSCHF Solution20190925A129.08100.0165.6064.2834.4135.73
CHGGCHEGG, INC.20190925A12.076.551.423.225.133.33
CHGXChange Finan20190925ETF1185.9345.4545.5945.59-0.13-0.13
CHHChoice Hotel20190925A12.163.791.462.072.321.72
CHICalamos Conv20190925A15.3711.008.068.762.952.25
CHICGlobal X MSC20190925ETF288.7384.7482.3282.322.422.42
CHIEGlobal X MSC20190925ETF716.91334.94334.94334.940.000.00
CHIHGlobal X MSC20190925ETF50.9212.5412.5412.540.000.00
CHIIGlobal X MSC20190925ETF309.04185.89185.89185.890.000.00
CHIKGlobal X MSC20190925ETF149.5811.5211.5211.520.000.00
CHILGlobal X MSC20190925ETF55.3048.2148.2148.210.000.00
CHIMGlobal X MSC20190925ETF231.96275.51198.56181.6276.9593.89
CHIQGlobal X MSC20190925ETF27.9140.4137.7337.622.682.78
CHISGlobal X MSC20190925ETF38.7027.4527.4527.450.000.00
CHIXGlobal X MSC20190925ETF38.7830.3426.3526.433.993.92
CHKChesapeake E20190925A70.3758.7928.6435.8230.1322.94
CHKPCheck Point20190925A6.973.270.260.553.012.72
CHMAChiasma, Inc20190925A43.5948.7842.6240.346.168.44
CHMGChemung Fina20190925A321.24125.81108.64109.8417.1715.97
CHMICHERRY HILL20190925A17.618.532.833.045.705.49
CHNALoncar China20190925ETF70.7129.4910.9012.0618.6017.43
CHNGChange Healt20190925A22.4011.477.7811.853.69-0.38
CHNRChina Natura20190925A843.09617.09255.84459.03361.25158.06
CHRACharah Solut20190925A171.09101.4693.6593.657.827.82
CHRSCoherus BioS20190925A25.2117.665.598.0912.079.57
CHRWC.H. Robinso20190925A5.505.101.261.643.843.47
CHSChicos FAS,20190925A26.4120.1112.9111.997.228.12
CHTRCharter Comm20190925A5.261.980.500.921.481.06
CHUYChuy's Holdi20190925A36.0217.6410.7910.596.857.05
CHWCalamos Glob20190925A24.0125.5523.0421.042.514.50
CHWYChewy, Inc.20190925A14.6914.5511.148.143.416.41
CHYCalamos Conv20190925A16.3013.1722.4822.56-9.31-9.39
CICIGNA Corpor20190925A6.924.670.862.473.812.20
CIACitizens, In20190925A36.0927.438.2310.9819.2016.45
CIBRFirst Trust20190925ETF27.4816.9013.7514.453.152.45
CIDVictoryShare20190925ETF29.4326.8726.8726.870.000.00
CIDMCinedigm Cor20190925A774.35410.17388.06389.8022.1120.37
CIENCiena Corpor20190925A5.276.633.453.683.182.95
CIFSChina Intern20190925A266.57188.96158.43158.4330.5330.53
CIGIColliers Int20190925A16.1212.675.986.376.696.29
CILVictoryShare20190925ETF37.313.713.713.710.000.00
CIMChimera Inve20190925A5.025.152.272.582.882.58
CINFCincinnati F20190925A7.653.270.831.492.441.78
CINRCINER RESOUR20190925A74.4430.2810.0517.6820.2312.60
CIOCITY OFFICE20190925A9.467.792.893.304.904.49
CIRCIRCOR Inter20190925A27.4610.544.804.485.746.06
CITCIT Group In20190925A7.283.501.001.632.491.86
CIVBCivista Banc20190925A46.4527.0020.7320.866.276.15
CIXComp X Inter20190925A558.92399.31384.74384.7414.5714.57
CIZVictoryShare20190925ETF11.0010.1110.029.900.090.21
CIZNCitizens Hol20190925A119.23
CJJDChina Jo-Jo20190925A91.0184.9659.4164.5725.5520.39
CKHSeacor Holdi20190925A42.8520.649.2911.0511.359.60
CKPTCheckpoint T20190925A257.72220.47132.18147.5288.2872.94
CKXCKX Lands, I20190925A579.63276.79239.03277.0737.76-0.28
CLColgate-Palm20190925A2.167.031.070.925.966.12
CLARClarus Corpo20190925A37.3721.222.954.7918.2716.43
CLBCore Laborat20190925A21.2812.405.076.137.336.27
CLBKColumbia Fin20190925A11.9933.208.588.5324.6124.67
CLBSCaladrius Bi20190925A232.13139.93132.18132.127.757.81
CLCTCollectors U20190925A58.6725.2914.0113.5911.2811.70
CLDBCORTLAND BNC20190925A1018.60365.36316.74316.7448.6148.61
CLDRCloudera, In20190925A11.2612.384.964.537.427.85
CLDTCHATHAM LODG20190925A15.548.103.275.964.832.15
CLDXCelldex Ther20190925A111.58186.1289.92112.4296.2173.71
CLFCleveland-Cl20190925A13.5410.595.405.605.194.98
CLFDClearfield,20190925A120.8061.6238.2338.5223.3923.10
CLGXCorelogic, I20190925A9.187.973.546.714.431.26
CLHClean Harbor20190925A17.786.632.262.544.374.09
CLIMack-Cali Re20190925A12.026.302.062.484.243.81
CLIRClearSign Te20190925A403.40231.56221.69221.699.889.88
CLIXProShares Lo20190925ETF17.2527.0625.8725.931.191.14
CLMTCalumet Spec20190925A86.3144.65-73.12-61.01117.77105.66
CLNCColony Credi20190925A20.8412.106.317.705.794.39
CLNEClean Energy20190925A50.2850.1932.7337.7917.4512.39
CLNYColony Capit20190925A17.4312.726.887.425.845.29
CLOUGlobal X Clo20190925ETF24.9819.9515.115.124.8414.83
CLPRClipper Real20190925A59.2038.9614.3314.4424.6324.52
CLPSCLPS Incorpo20190925A567.85431.57313.42299.06118.15132.51
CLRCONTINENTAL20190925A8.985.521.853.603.671.91
CLRBCellectar Bi20190925A252.08160.92143.11147.6317.8113.29
CLRGIQ Chaikin U20190925ETF20.8140.7217.0522.1723.6718.55
CLROClearOne, In20190925A459.33199.02183.29208.5515.73-9.53
CLSCelestica, I20190925A19.7412.064.716.087.355.98
CLSDClearside Bi20190925A88.0170.3762.5265.937.844.44
CLSNCelsion Corp20190925A137.6375.3647.7452.8927.6222.47
CLTLInvesco Trea20190925ETF3.502.352.292.350.050.00
CLUBTown Sports20190925A169.16122.97183.35163.94-60.38-40.97
CLVSClovis Oncol20190925A24.9023.478.2310.6615.2412.82
CLWClearwater P20190925A40.3720.317.878.9612.4311.34
CLWTEuro Tech Ho20190925A423.44244.61139.33139.30105.28105.30
CLXClorox Compa20190925A5.203.051.261.771.801.28
CLXTCalyxt, Inc.20190925A114.6781.8049.8552.2831.9529.52
CMCanadian Imp20190925A2.441.701.341.110.360.59
CMAComerica Inc20190925A6.209.351.031.278.328.09
CMBMCambium Netw20190925A233.2991.8386.7087.045.134.80
CMBSiShares CMBS20190925ETF19.929.599.079.300.520.29
CMCCommercial M20190925A7.595.052.752.802.312.25
CMCLCaledonia Mi20190925A63.6640.0439.4140.840.63-0.80
CMCOColumbus McK20190925A35.8315.233.373.2711.8611.96
CMCSAComcast Corp20190925A2.243.461.391.582.081.89
CMCTCIM Commerci20190925A150.5049.3930.6937.3718.7112.02
CMDCantel Medic20190925A22.648.743.464.605.294.15
CMDYiShares Bloo20190925ETF47.5553.6053.6051.580.002.01
CMECME Group In20190925A6.435.181.701.933.493.25
CMFiShares Cali20190925ETF8.3614.2913.9714.330.32-0.04
CMGChipotle Mex20190925A12.347.973.684.454.293.52
CMICummins Inc.20190925A5.763.882.532.721.351.17
CMLSCumulus Medi20190925A86.9142.3424.6324.4017.7117.94
CMOCapstead Mor20190925A13.7810.685.935.714.754.96
CMPCompass Mine20190925A21.5611.786.915.404.876.38
CMPRCimpress PLC20190925A28.8612.444.014.548.437.90
CMRECostamare In20190925A18.2227.2314.0315.1413.2012.09
CMRXChimerix, In20190925A45.3549.520.872.8748.6546.65
CMSCMS Energy C20190925A2.111.80-0.77-0.372.572.18
CMTCore Molding20190925A563.93236.63167.94165.5868.6971.04
CMTLComtech Tele20190925A37.1527.7917.3716.8910.4210.90
CNXtrackers MS20190925ETF22.8919.5619.8714.27-0.315.29
CNACNA Financia20190925A11.734.881.901.622.973.25
CNATConatus Phar20190925A125.21172.00145.07143.6326.9328.37
CNBKACentury Banc20190925A137.6263.3654.5957.568.765.79
CNBSAmplify Seym20190925ETF43.8319.1418.0619.181.08-0.04
CNCCentene Corp20190925A3.392.570.850.691.711.88
CNCEConcert Phar20190925A42.8828.576.818.2721.7520.30
CNCRLoncar Cance20190925ETF30.456.90-7.44-5.3214.3412.21
CNDTConduent Inc20190925A16.4113.304.414.288.899.02
CNETChinaNet Onl20190925A112.13165.0278.06-33.0486.96198.06
CNFRConifer Hold20190925A378.11378.90378.90378.900.000.00
CNHICNH INDUSTRI20190925A9.669.664.595.135.084.53
CNICanadian Nat20190925A3.792.691.281.401.411.28
CNKCinemark Hol20190925A9.844.641.601.703.042.94
CNMDCONMED Corpo20190925A27.409.944.034.275.915.68
CNNECannae Holdi20190925A20.969.200.880.938.338.27
CNOCNO Financia20190925A6.926.022.592.603.433.42
CNOBCenter Banco20190925A41.0414.616.636.617.988.01
CNPCenterPoint20190925A3.503.660.631.733.031.94
CNQCanadian Nat20190925A3.853.861.981.441.892.42
CNRCornerstone20190925A25.3815.592.062.1613.5313.42
CNRGSPDR S&P Ken20190925ETF21.8614.9811.7011.253.283.73
CNSCohen & Stee20190925A28.3612.798.117.184.675.61
CNSLConsolidated20190925A23.5830.005.4910.9124.5119.09
CNSTConstellatio20190925A238.1398.533.9911.9994.5386.54
CNTYCentury Casi20190925A42.4521.1415.5315.225.625.92
CNXCNX Resource20190925A13.9312.374.465.467.916.91
CNXMCNX Midstrea20190925A17.6011.852.685.349.226.53
CNXNPC Connectio20190925A63.2128.6419.7520.478.898.17
CNXTVanEck Vecto20190925ETF35.9116.1726.9327.00-10.76-10.83
CNYAiShares MSCI20190925ETF46.3713.019.429.403.593.60
COGlobal Cord20190925A51.8132.1923.5625.028.637.17
COCPCocrystal Ph20190925A944.01775.47741.02741.0034.4534.47
CODACoda Octopus20190925A129.7766.6445.7143.8820.9322.76
CODICompass Dive20190925A15.3712.355.206.097.156.26
CODXCo-Diagnosti20190925A116.95136.01102.34107.2433.6728.77
COFCapital One20190925A3.762.220.721.031.511.19
COGCabot Oil &20190925A5.804.421.491.782.922.63
COHNCohen & Comp20190925A504.92289.37208.40289.3780.970.00
COHRCoherent Inc20190925A26.7910.913.714.887.196.03
COHUCohu Inc20190925A19.699.652.993.626.666.03
COKECoca-Cola Co20190925A70.2139.0626.6128.9912.4510.02
COLBColumbia Ban20190925A16.506.202.012.084.194.13
COLDAmericold Re20190925A4.073.221.741.711.471.51
COLLCollegium Ph20190925A42.2048.673.485.9645.1942.71
COLMColumbia Spo20190925A15.246.831.862.104.974.73
COMDirexion Aus20190925ETF13.918.767.727.661.041.10
COMBGraniteShare20190925ETF18.0011.3311.0511.050.280.28
COMMCommScope Ho20190925A9.8111.031.682.179.368.86
COMTiShares Comm20190925ETF14.325.644.864.640.771.00
CONECyrusOne Inc20190925A11.364.592.312.492.282.10
CONNConn's Inc.20190925A23.3610.102.982.007.128.09
COOThe Cooper C20190925A10.914.290.830.943.463.35
COOPMr. Cooper G20190925A16.8914.546.194.098.3510.46
COPConocoPhilli20190925A2.402.240.731.001.521.25
COPXGlobal X Cop20190925ETF70.0637.9035.7637.002.140.90
CORCoresite Rea20190925A12.945.151.952.073.203.08
CORECore Mark Ho20190925A17.1811.700.040.7411.6710.97
CORPPIMCO Invest20190925ETF11.367.898.028.10-0.13-0.20
CORRCorEnergy In20190925A27.3711.483.184.568.306.92
CORTCorcept Ther20190925A12.9530.232.382.9427.8527.29
CORVCorrevio Pha20190925A131.1883.0047.6851.8635.3231.14
COSTCostco Whole20190925A3.723.241.060.982.182.26
COTYCOTY INC20190925A9.756.741.872.314.884.43
COUPCoupa Softwa20190925A11.626.941.993.644.953.31
COWiPath Series20190925ETN46.4424.9217.2619.287.655.63
COWNCowen Inc. C20190925A22.1213.943.684.5210.259.42
COWZPacer US Cas20190925ETF8.907.256.856.920.400.33
CPCanadian Pac20190925A5.974.320.291.474.022.85
CPACopa Holding20190925A20.638.733.964.774.773.96
CPAHCounterpath20190925A390.34162.0342.3642.36119.66119.66
CPBCampbell Sou20190925A4.055.371.151.934.233.44
CPECallon Petro20190925A22.2219.719.3011.6710.408.03
CPFCentral Paci20190925A15.027.642.272.425.365.21
CPGCRESCENT POI20190925A22.9122.321.353.7820.9718.55
CPHCCanterbury P20190925A237.54105.8981.7281.7224.1724.17
CPHIChina Pharma20190925A188.18196.48143.32142.5853.1553.90
CPICPI Inflatio20190925ETF13.749.189.189.180.000.00
CPIXCumberland P20190925A326.31263.51242.48252.8121.0310.70
CPKChesapeake U20190925A28.8111.154.364.796.796.36
CPLGCorePoint Lo20190925A35.4714.126.747.427.386.70
CPLPCapital Prod20190925A41.7228.4412.6411.7315.8016.71
CPRICapri Holdin20190925A6.8316.372.142.5914.2413.79
CPRTCopart Inc20190925A5.614.051.121.372.932.68
CPRXCatalyst Pha20190925A19.8519.508.338.4311.1711.07
CPSCooper-Stand20190925A38.2111.96-2.102.9914.068.97
CPSHCPS Technolo20190925A503.09339.87339.87339.870.000.00
CPSIComputer Pro20190925A33.6222.934.556.1418.3816.79
CPSSConsumer Por20190925A79.4940.18-25.36-2.4965.5442.67
CPSTCapstone Tur20190925A136.95229.73112.91129.57116.81100.05
CPTCamden Prope20190925A8.033.171.492.051.681.12
CPTACapitala Fin20190925A26.4919.887.469.6112.4110.27
CQPCheniere Ene20190925A19.5115.095.276.679.828.42
CQQQInvesco Chin20190925ETF27.1314.297.547.026.747.26
CRCrane Compan20190925A14.517.183.773.473.413.71
CRAICRA Internat20190925A117.9737.2526.9730.5110.286.74
CRAKVanEck Vecto20190925ETF64.7541.8027.5427.5514.2614.25
CRBNiShares MSCI20190925ETF14.627.296.826.760.470.53
CRBPCorbus Pharm20190925A29.8828.7915.4416.6913.3612.11
CRCCalifornia R20190925A20.2413.909.199.044.714.86
CRDACrawford & C20190925A34.4115.569.3111.406.254.15
CRDBCrawford & C20190925A81.6842.9432.5534.3410.398.60
CREECree Inc20190925A10.508.044.245.003.803.03
CREGChina Recycl20190925A285.86319.81159.94177.41159.87142.40
CREXCREATIVE REA20190925A325.29241.58162.65219.1378.9322.45
CRHMCRH Medical20190925A51.2038.6635.5134.463.164.20
CRICarter's Inc20190925A12.755.902.982.942.922.96
CRISCuris Inc20190925A147.95108.0172.8576.0635.1631.95
CRKComstock Res20190925A29.0031.2616.3320.4814.9310.78
CRLCharles Rive20190925A14.017.212.412.554.794.66
CRMsalesforce.c20190925A3.883.381.590.901.782.48
CRMDCorMedix Inc20190925A54.5137.9519.0820.9518.8717.00
CRMTAmerica's Ca20190925A56.4722.7314.6713.938.068.79
CRNTCeragon Netw20190925A61.4976.8240.1236.6936.7040.13
CRNXCrinetics Ph20190925A144.7569.8930.9332.6438.9637.24
CRONCronos Group20190925A11.0910.982.74-0.348.2411.33
CROPIQ Global Ag20190925ETF14.0920.6820.6820.680.000.00
CROXCrocs, Inc.20190925A9.437.60-0.370.677.976.96
CRSCarpenter Te20190925A20.088.313.522.764.795.54
CRSACrescent Acq20190925A43.5350.83-40.57-40.5791.3991.39
CRSPCRISPR Thera20190925A42.0522.2214.3413.827.898.40
CRTCross Timber20190925A61.4241.0234.2936.006.735.02
CRTXCortexyme, I20190925A341.49278.20259.85264.7318.3513.47
CRUSCirrus Logic20190925A15.167.543.152.824.404.73
CRVLCorvel Corp20190925A45.7724.0912.5014.8711.288.96
CRVSCorvus Pharm20190925A131.61124.9864.7568.0160.2356.96
CRWDCrowdStrike20190925A18.5510.843.405.597.445.25
CRWSCrown Crafts20190925A150.3680.1119.0740.2761.0539.85
CRYCryoLife, In20190925A19.7810.543.033.447.517.10
CSAVictoryShare20190925ETF22.027.266.376.370.890.89
CSBVictoryShare20190925ETF21.0612.0211.1011.110.930.91
CSBRChampions On20190925A155.1775.2257.8367.4117.407.82
CSCOCisco System20190925A2.111.780.50-0.171.281.94
CSDInvesco S&P20190925ETF8.1247.7257.5057.22-9.78-9.50
CSFVictoryShare20190925ETF12.378.027.947.940.080.08
CSFLCenterState20190925A7.8116.190.481.0615.7115.14
CSGPCoStar Group20190925A28.6812.433.664.558.777.88
CSGSCSG Systems20190925A23.798.334.684.603.653.74
CSIICardiovascul20190925A25.5013.524.345.089.188.44
CSIQCanadian Sol20190925A18.0512.266.896.715.365.54
CSLCarlisle Com20190925A12.836.662.522.754.153.91
CSLTCASTLIGHT HE20190925A76.9551.3034.0635.1117.2416.00
CSMProShares La20190925ETF8.324.974.794.990.18-0.02
CSMLIQ Chaikin U20190925ETF16.299.1010.419.79-1.31-0.68
CSODCornerstone20190925A16.054.561.611.683.062.98
CSPICSP Inc.20190925A255.11171.07149.54149.5421.5321.53
CSQCalamos Stra20190925A22.7311.868.648.983.222.89
CSSEChicken Soup20190925A142.5450.0318.6218.6231.4131.41
CSTECaesarstone20190925A33.9725.092.060.1623.0324.93
CSTLCastle Biosc20190925A246.71134.1166.3674.4667.7459.65
CSTMConstellium20190925A10.606.803.174.913.631.88
CSTRCapStar Fina20190925A28.3911.077.257.493.823.58
CSUCapital Seni20190925A57.0238.8821.2720.9917.6117.89
CSVCarriage Ser20190925A41.4021.246.607.1414.6414.09
CSWCCapital Sout20190925A36.2319.634.654.9914.9814.64
CSWICSW Industri20190925A47.6118.1014.2615.013.843.09
CSXCSX Corporat20190925A2.737.300.871.196.436.12
CTASCintas Corp20190925A11.318.684.355.304.333.39
CTBCooper Tire20190925A18.528.173.203.464.974.70
CTBICommunity Tr20190925A50.4817.4310.9611.346.476.09
CTEKCynergisTek,20190925A161.76107.8295.4896.9512.3410.87
CTGComputer Tas20190925A176.04202.96166.31166.2236.6536.74
CTHRCharles & Co20190925A118.1081.4672.7769.968.6911.50
CTIBYunhong CTI20190925A1243.83718.73718.73718.730.000.00
CTICCTI BioPharm20190925A132.13769.16737.42759.7731.749.39
CTLCenturyLink,20190925A8.017.595.095.222.502.38
CTLTCATALENT, IN20190925A10.074.010.771.153.242.86
CTMXCytomX Thera20190925A38.7649.6416.3617.0233.2832.62
CTRAContura Ener20190925A38.1315.736.085.579.6410.16
CTRCCentric Bran20190925A319.08140.2784.9273.2955.3666.98
CTRECARTRUST REI20190925A11.626.062.873.013.193.05
CTRMCastor Marit20190925A144.4498.0970.2082.7827.8915.31
CTRNCiti Trends,20190925A50.1755.7518.6919.2837.0636.47
CTSCTS Corporat20190925A33.1318.045.736.8112.3111.23
CTSHCognizant Te20190925A2.432.200.811.021.391.18
CTSOCytosorbents20190925A52.0240.2819.6922.9120.5817.36
CTTCATCHMARK TI20190925A22.9314.208.448.315.765.89
CTVACorteva, Inc20190925A5.415.222.131.913.093.31
CTXRCitius Pharm20190925A130.0678.5068.1767.9510.3310.55
CTXSCitrix Syste20190925A3.844.401.001.453.402.95
CUBCubic Corpor20190925A17.208.514.094.944.433.58
CUBAHerzfeld Car20190925A226.75293.75288.35288.355.415.41
CUBECubeSmart20190925A3.742.771.721.321.051.46
CUBICUSTOMERS BA20190925A21.567.933.564.074.373.86
CUECue Biopharm20190925A154.8543.6019.7022.5723.9021.03
CUICUI Global,20190925A424.99367.74367.44367.440.300.30
CULPCulp, Inc.20190925A147.7256.6756.8053.59-0.133.07
CUOContinental20190925A204.02199.46199.46199.460.000.00
CUREDirexion Dai20190925ETF10.159.717.435.982.273.73
CUROCURO Group H20190925A38.0224.1113.0213.5611.0910.55
CUTInvesco MSCI20190925ETF17.2612.878.158.854.734.03
CUTRCutera, Inc.20190925A55.4326.568.119.0518.4517.51
CUZCousins Prop20190925A5.115.984.464.411.521.57
CVACovanta Hold20190925A13.116.373.534.192.842.17
CVBFCVB Financia20190925A6.8317.071.28-8.6015.8025.68
CVCOCavco Indust20190925A46.8322.1611.0013.0211.169.14
CVCYCentral Vall20190925A121.2162.4257.2557.505.164.92
CVECenovus Ener20190925A10.449.022.464.005.925.01
CVEOCIVEO CORPOR20190925A99.2592.2758.0638.5834.2153.69
CVETCovetrus, In20190925A17.4914.992.253.9512.7411.04
CVGICommercial V20190925A38.4219.018.8810.3010.138.71
CVGWCalavo Growe20190925A28.049.644.255.505.394.15
CVICVR ENERGY,20190925A15.597.781.401.996.385.79
CVIACovia Holdin20190925A81.6839.4124.2223.9515.1915.46
CVLTCommault Sys20190925A14.177.672.701.034.976.64
CVLYCodorus Vall20190925A318.6443.1342.6540.730.482.40
CVMCel-Sci Corp20190925A27.9618.599.9710.448.628.15
CVNACarvana Co.20190925A13.897.102.843.844.263.26
CVRChicago Rive20190925A413.22185.6977.9677.96107.73107.73
CVSCVS HEALTH C20190925A2.273.661.912.211.751.45
CVTICovenant Tra20190925A34.3328.2721.8822.756.395.52
CVUCPI Aerostru20190925A71.6934.7120.0720.4914.6514.22
CVVCVD Equipmen20190925A182.6695.1836.2336.2358.9458.94
CVXChevron Corp20190925A1.962.043.463.08-1.42-1.03
CVYInvesco Zack20190925ETF21.5819.5317.6817.911.841.62
CWCurtiss-Wrig20190925A15.106.973.503.823.483.15
CWBSPDR Bloombe20190925ETF2.374.162.762.861.411.31
CWBCCommunity We20190925A62.2925.6620.6420.255.025.41
CWBRCohBar, Inc.20190925A294.76365.72351.92355.3913.8010.33
CWCOConsolidated20190925A42.9425.664.007.0121.6618.65
CWEBDirexion Dai20190925ETF21.6014.258.028.706.225.55
CWENClearway Ene20190925A9.396.144.123.112.023.04
CWENAClearway Ene20190925A14.618.701.121.237.587.48
CWHCamping Worl20190925A31.1817.078.828.088.258.99
CWISPDR MSCI AC20190925ETF6.302.801.412.221.410.60
CWKCushman & Wa20190925A20.7811.526.627.474.904.05
CWSAdvisorShare20190925ETF72.8157.0653.7653.763.313.31
CWSTCasella Wast20190925A27.0716.1215.8716.120.240.00
CWTCalifornia W20190925A13.326.362.773.303.593.06
CXDCChina XD Pla20190925A145.9882.20-16.39-16.3998.5998.59
CXOCONCHO RESOU20190925A9.636.630.712.645.923.99
CXPCOLUMBIA PRO20190925A13.634.793.083.221.721.58
CXSEWisdomTree T20190925ETF27.7116.143.2312.8012.903.34
CXWCoreCivic, I20190925A10.585.893.312.822.593.08
CYCypress Semi20190925A4.313.481.241.332.242.16
CYANCyanotech Co20190925A1147.40609.18609.18609.180.000.00
CYBWisdomTree20190925ETF33.27178.55178.55178.550.000.00
CYBECyberoptics20190925A170.50120.53111.26112.029.268.51
CYBRCyberArk Sof20190925A16.8210.504.404.896.115.61
CYCCCyclacel Pha20190925A418.82354.41264.22264.5790.2089.84
CYCNCyclerion Th20190925A178.3166.3143.6949.3222.6216.99
CYDChina Yuchai20190925A75.3843.7412.9226.1330.8217.61
CYHCommunity He20190925A28.2627.1512.3914.0214.7513.11
CYRNCYREN Ltd.20190925A108.8773.4148.2248.2225.1925.19
CYRXCryoPort, In20190925A26.7619.317.247.9912.0711.32
CYTKCytokinetics20190925A29.0317.213.921.3913.2915.82
CZAInvesco Zack20190925ETF8.207.946.767.601.180.34
CZNCCitizens & N20190925A202.8374.8067.2569.647.555.16
CZRCaesars Ente20190925A8.676.832.112.754.714.05
CZWICitizens Com20190925A414.92137.11137.11137.110.000.00
CZZCosan Limite20190925A8.8621.2718.8119.902.521.50
DDominion Ene20190925A2.122.350.691.801.660.55
DACDanaos Corpo20190925A259.50156.01102.78102.0053.2354.01
DAIOData I/O Cor20190925A238.92223.90193.02199.8330.8824.07
DAKTDaktronics I20190925A17.3746.28-1.66-0.4047.9446.68
DALDelta Air Li20190925A3.332.510.260.432.252.08
DALIFirst Trust20190925ETF11.1355.4853.5053.501.981.98
DALTAnfield Capi20190925ETF33.2027.3326.2326.501.100.83
DANDana Incorpo20190925A7.955.962.442.523.523.44
DARDARLING INGR20190925A8.375.381.541.113.844.27
DAREDare Bioscie20190925A136.52102.5795.6793.096.909.48
DAUDExchange-Tra20190925ETN81.622.7449.2549.25-46.51-46.51
DAXGlobal X Fun20190925ETF81.7923.632.452.4521.1821.18
DBDeutsche Ban20190925A13.2210.133.994.646.145.49
DBAWXtrackers MS20190925ETF32.377.587.587.580.000.00
DBDDiebold Nixd20190925A19.6216.105.266.0910.8410.01
DBEFXtrackers MS20190925ETF3.122.850.941.011.911.84
DBEMXtrackers MS20190925ETF25.3913.8812.8212.711.061.18
DBEUXtrackers MS20190925ETF3.985.29-0.221.695.533.60
DBEZXtrackers MS20190925ETF24.029.357.859.351.490.00
DBGRXtrackers MS20190925ETF90.3322.6022.6022.600.000.00
DBIDesigner Bra20190925A10.216.360.370.975.995.40
DBJPXtrackers MS20190925ETF6.872.940.450.562.492.38
DBLVAdvisorShare20190925ETF48.5430.37-9.5230.3739.880.00
DBMFiM DBi Manag20190925ETF20.938.098.098.090.000.00
DBVTDBV Technolo20190925A37.6324.6910.9211.8313.7712.86
DBXDropbox, Inc20190925A6.019.040.332.168.726.89
DCARDropCar, Inc20190925A650.14609.30575.40607.9733.901.33
DCHFExchange-Tra20190925ETN60.59
DCIDonaldson Co20190925A9.693.611.201.002.422.61
DCODucommun Inc20190925A57.6631.2817.8621.4413.429.84
DCOMDime Communi20190925A22.4810.704.965.775.744.92
DCPDCP Midstrea20190925A13.967.631.472.306.165.33
DCPHDeciphera Ph20190925A32.8224.0011.5611.9012.4412.11
DDDuPont de Ne20190925A5.792.860.381.122.481.74
DDD3D Systems C20190925A13.2211.185.625.325.565.86
DDGProshares Sh20190925ETF67.4389.3089.3089.300.000.00
DDIVFirst Trust20190925ETF8.796.596.115.710.480.88
DDLSWisdomTree D20190925ETF7.6829.1619.3313.149.8316.03
DDMProShares Ul20190925ETF2.512.131.580.630.551.50
DDOGDatadog, Inc20190925A22.8813.27-0.393.3713.669.90
DDSDillards Inc20190925A32.7414.805.015.749.799.06
DDWMWisdomTree D20190925ETF45.1825.1620.3323.864.831.29
DEDeere & Comp20190925A4.252.261.181.121.081.14
DEAEasterly Gov20190925A5.124.671.151.143.523.52
DEACDiamond Eagl20190925A70.81
DECKDeckers Outd20190925A15.1610.896.136.344.764.55
DEEFXtrackers FT20190925ETF31.2773.5664.8373.458.740.11
DEFInvesco Defe20190925ETF5.5911.9416.105.66-4.176.27
DEFAiShares Adap20190925ETF82.93107.59107.59107.590.000.00
DEIDouglas Emme20190925A7.432.39-1.04-0.043.422.42
DELLDell Technol20190925A10.304.621.421.993.202.63
DEMWisdomTree E20190925ETF6.745.334.673.970.661.35
DENNDENNY'S CORP20190925A11.927.461.602.165.865.30
DESWisdomTree U20190925ETF6.933.613.413.290.200.32
DESPDespegar.com20190925A31.2011.657.898.893.762.76
DEURExchange-Tra20190925ETN13.815.722.792.642.943.08
DEUSXtrackers Ru20190925ETF11.4012.8612.7312.820.130.04
DEWWisdomTree G20190925ETF12.238.895.054.673.844.23
DFEWisdomTree E20190925ETF8.878.584.612.453.966.12
DFENDirexion Dai20190925ETF19.3211.276.416.304.874.97
DFFNDIFFUSION PH20190925A395.49357.87303.15325.9254.7131.95
DFINDonnelley Fi20190925A23.0111.604.124.587.497.03
DFJWisdomTree J20190925ETF12.9810.379.949.690.430.69
DFNDReality Shar20190925ETF16.294.504.504.500.000.00
DFNLDavis Select20190925ETF46.2919.8217.4816.662.353.16
DFSDiscover Fin20190925A4.022.900.110.292.782.62
DFVLiPath US Tre20190925ETF94.945.465.465.460.000.00
DFVSiPath US Tre20190925ETF70.48
DGDollar Gener20190925A4.382.400.530.891.871.50
DGAZVelocityShar20190925ETN20.1312.214.476.177.756.05
DGBPExchange-Tra20190925ETN36.8211.4210.1811.421.240.00
DGICADonegal Grou20190925A81.52136.0935.0035.85101.10100.25
DGICBDonegal Grou20190925A1481.48536.43536.43536.430.000.00
DGIIDigi Interna20190925A28.6616.958.269.108.697.85
DGLDVelocityShar20190925ETF4.643.80-0.19-0.253.994.05
DGLYDigital Ally20190925A195.72154.35137.05137.8217.3016.54
DGPDB Gold Doub20190925ETN56.5430.0120.0619.629.9510.39
DGREWisdomTree T20190925ETF36.7371.9171.5771.570.340.34
DGROiShares Core20190925ETF2.582.931.531.411.401.52
DGRSWisdomTree T20190925ETF13.9010.599.5210.031.070.55
DGRWWisdomTree T20190925ETF3.404.353.233.341.121.00
DGSWisdomTree E20190925ETF10.7913.163.1213.0510.040.11
DGTSPDR Global20190925ETF37.0128.8727.2528.871.620.00
DGXQuest Diagno20190925A5.633.01-1.37-1.264.384.28
DGZDB Gold Shor20190925ETN92.3882.5663.1065.6719.4616.89
DHID.R. Horton20190925A3.505.542.763.492.782.05
DHILDiamond Hill20190925A122.0546.6129.0228.2817.5918.34
DHRDanaher Corp20190925A3.583.291.761.661.531.63
DHSWisdomTree U20190925ETF5.403.353.123.230.230.12
DHTDHT HOLDINGS20190925A17.4812.276.567.275.704.97
DHXDHI Group, I20190925A53.5029.2916.9318.6912.3710.60
DIASPDR Dow Jon20190925ETF0.770.610.220.060.390.55
DIALColumbia Div20190925ETF7.207.357.907.93-0.55-0.58
DIGProShares Ul20190925ETF7.995.194.733.670.461.52
DIMWisdomTree I20190925ETF14.256.883.804.663.082.21
DINDine Brands20190925A19.8121.586.617.2414.9714.34
DINTDavis Select20190925ETF22.1515.2017.0519.00-1.85-3.80
DIODDiodes Inc20190925A20.4816.533.881.8112.6514.72
DISThe Walt Dis20190925A1.712.421.571.790.850.64
DISCADiscovery, I20190925A4.595.622.201.493.424.13
DISCBDiscovery, I20190925A38.55382.18
DISCKDiscovery, I20190925A4.443.810.440.473.373.35
DISHDISH Network20190925A4.604.761.462.703.302.06
DIVGlobal X Sup20190925ETF8.3313.087.207.805.895.28
DIVAAGFiQ Hedged20190925ETF54.84
DIVBiShares U.S.20190925ETF12.107.208.958.44-1.75-1.25
DIVCC-Tracks Exc20190925ETN136.87
DIVOAmplify CWP20190925ETF30.5311.8812.8812.88-1.00-1.00
DIVYReality Shar20190925ETF114.4589.1285.4785.743.653.38
DJCIETRACS Linke20190925ETN25.095.465.465.460.000.00
DJDInvesco Dow20190925ETF12.8416.4613.4113.793.062.67
DJPiPath Bloomb20190925ETN4.734.124.054.060.080.07
DJPYExchange-Tra20190925ETN20.44
DKDelek US Hol20190925A11.9416.797.528.909.277.90
DKLDELEK LOGIST20190925A78.8043.1331.9934.4411.148.69
DKSDick's Sport20190925A6.773.870.651.103.222.77
DLADelta Appare20190925A207.1672.0764.9967.327.084.75
DLBDolby Labora20190925A9.094.782.202.522.572.26
DLBRVelocityShar20190925ETN266.21214.32214.32214.320.000.00
DLHCDLH Holdings20190925A535.10210.53131.15154.8979.3855.63
DLNWisdomTree U20190925ETF2.551.881.181.030.690.84
DLNGDYNAGAS LNG20190925A109.74125.53100.85104.2224.6821.31
DLPHDelphi Techn20190925A16.4012.372.913.969.468.41
DLPNDolphin Ente20190925A324.82236.89212.29232.5024.614.39
DLRDigital Real20190925A5.162.851.241.251.621.61
DLSWisdomTree I20190925ETF7.074.752.370.832.383.92
DLTHDuluth Holdi20190925A29.5420.122.813.6717.3216.45
DLTRDollar Tree20190925A5.253.22-0.50-0.083.723.30
DLXDeluxe Corpo20190925A21.249.404.134.495.274.91
DMACDiaMedica Th20190925A131.8198.8471.7471.8127.1027.03
DMLPDorchester M20190925A142.8361.3349.2151.1412.1210.18
DMPIDelMar Pharm20190925A226.84179.17146.31144.3532.8634.82
DMRCDigimarc Cor20190925A77.0134.7616.3718.5318.3916.22
DMREDeltaShares20190925ETF59.3054.8354.8354.830.000.00
DMRIDeltaShares20190925ETF126.84131.08131.08131.080.000.00
DMRLDeltaShares20190925ETF47.5227.1227.1227.120.000.00
DMRMDeltaShares20190925ETF91.5044.7844.7844.780.000.00
DMRSDeltaShares20190925ETF49.0431.0929.0429.042.062.06
DMTKDermTech, In20190925A578.77454.00413.39389.5240.6164.48
DNJRGolden Bull20190925A938.56874.24867.82867.826.426.42
DNKNDunkin' Bran20190925A11.097.273.013.164.264.11
DNLWisdomTree G20190925ETF17.369.369.369.360.000.00
DNLIDenali Thera20190925A29.3115.621.423.7114.2011.90
DNNDenison Mine20190925A58.59148.72143.43145.465.303.26
DNOWNOW INC.20190925A12.488.674.663.234.015.44
DNRDenbury Reso20190925A82.7965.7633.4738.8632.3026.90
DODiamond Offs20190925A15.6214.226.637.667.606.57
DOCPHYSICIANS R20190925A5.917.121.052.066.095.08
DOCUDocuSign, In20190925A9.065.502.593.082.912.42
DOGProShares Sh20190925ETF1.952.240.711.081.531.16
DOGZDogness (Int20190925A198.88109.17108.19107.450.981.72
DOLWisdomTree I20190925ETF10.8211.238.8712.262.36-1.03
DOMODomo, Inc. C20190925A34.0816.696.417.4410.299.25
DONWisdomTree U20190925ETF4.142.762.503.340.26-0.58
DOOWisdomTree i20190925ETF9.466.966.346.340.620.62
DOOOBRP Inc. Com20190925A23.0122.7611.9812.7910.799.97
DOORMASONITE INT20190925A33.5615.748.779.636.966.11
DORMDorman Produ20190925A27.6712.295.806.446.495.85
DOVDover Corpor20190925A6.633.802.092.041.711.76
DOWDow Inc.20190925A5.932.971.351.211.621.76
DOXAmdocs Limit20190925A8.726.670.120.456.566.22
DPHCDiamondPeak20190925A231.78
DPSTDirexion Dai20190925ETF27.0121.145.5811.3115.569.82
DPWDPW Holdings20190925A126.56120.8084.4693.0536.3427.76
DPZDomino's Piz20190925A10.244.991.832.093.162.90
DRADDigirad Corp20190925A507.24366.87369.23369.26-2.36-2.39
DREDuke Realty20190925A3.073.020.140.802.892.22
DRHDiamondRock20190925A9.787.913.203.414.704.49
DRIDarden Resta20190925A5.503.461.611.751.851.71
DRIODarioHealth20190925A837.55745.82654.80651.1691.0294.66
DRIPDirexion Dai20190925ETF25.2415.447.787.867.657.57
DRIVGlobal X Aut20190925ETF40.2742.1417.3442.2224.80-0.08
DRNDirexion Dai20190925ETF57.9928.3229.8030.14-1.48-1.81
DRNADicerna Phar20190925A25.6014.55-3.353.7817.9010.79
DRQDril-Quip, I20190925A22.2514.434.756.889.687.55
DRRXDurect Corp20190925A60.5348.1419.3621.9928.7826.15
DRSKAptus Define20190925ETF16.7716.7616.5516.700.210.06
DRVDirexion Dai20190925ETF25.3011.584.205.607.385.98
DRWWisdomTree G20190925ETF39.0627.2526.7726.770.480.48
DSDrive Shack20190925A36.7321.964.094.3817.8717.58
DSEDuff & Phelp20190925A48.7135.5012.4526.8923.058.62
DSGXDescartes Sy20190925A18.7711.403.384.168.027.24
DSIiShares MSCI20190925ETF3.582.261.131.401.130.86
DSKEDaseke, Inc.20190925A74.1451.5625.6726.6125.8924.95
DSLVVelocityShar20190925ETF13.217.943.400.994.546.95
DSPGDSP Group In20190925A38.8932.787.367.9825.4224.79
DSSDocument Sec20190925A142.7777.63-0.050.4877.6877.15
DSSIDiamond S Sh20190925A58.5323.83-16.481.1240.3122.71
DSTLDistillate U20190925ETF15.09353.43353.51353.51-0.08-0.08
DSWLDeswell Indu20190925A236.07121.50121.50121.500.000.00
DSXDiana Shippi20190925A32.5924.8617.9818.316.886.55
DTDynatrace, I20190925A15.8113.748.2010.195.553.55
DTDWisdomTree U20190925ETF5.522.672.492.630.170.04
DTEDTE Energy C20190925A3.663.071.521.461.561.61
DTEADAVIDsTEA In20190925A149.78138.63142.98141.96-4.35-3.33
DTECALPS Disrupt20190925ETF22.0417.5311.2810.676.256.86
DTHWisdomTree I20190925ETF12.028.019.309.43-1.28-1.42
DTILPrecision Bi20190925A93.3530.3913.3716.7817.0213.61
DTNWisdomTree U20190925ETF4.492.182.012.080.160.09
DTODB Crude Oil20190925ETN327.45189.06155.92155.6433.1533.42
DTSSDatasea Inc.20190925A827.63726.56979.67979.67-253.11-253.11
DTULiPath US Tre20190925ETF116.9482.7382.7382.730.000.00
DTUSiPath US Tre20190925ETF86.24
DTYLiPath US Tre20190925ETF15.6237.0237.0237.020.000.00
DUGProShares Ul20190925ETF8.619.344.251.985.097.36
DUKDuke Energy20190925A2.291.730.760.700.971.03
DURAVanEck Vecto20190925ETF15.007.743.613.614.134.13
DUSADavis Select20190925ETF24.385.555.555.550.000.00
DUSLDirexion Dai20190925ETF34.1713.0712.7612.450.310.62
DUSTDirexion Dai20190925ETF14.7313.295.126.408.176.89
DVADaVita Inc.20190925A4.373.921.361.802.562.12
DVAXDynavax Tech20190925A26.4520.9810.189.1810.8011.81
DVDDover Motors20190925A57.4015.0713.4215.071.650.00
DVLUFirst Trust20190925ETF27.1863.8165.5765.57-1.76-1.76
DVNDevon Energy20190925A4.747.472.311.745.185.75
DVOLFirst Trust20190925ETF22.8621.1717.9216.973.254.20
DVPDeep Value E20190925ETF8.745.283.613.801.671.48
DVYiShares Sele20190925ETF2.844.034.003.870.040.16
DVYAiShares Asia20190925ETF61.81114.2980.4780.4733.8233.82
DVYEiShares Emer20190925ETF9.987.995.996.812.001.18
DWASInvesco DWA20190925ETF6.675.194.524.530.670.66
DWATArrow Invest20190925ETF92.67
DWCRArrow DWA Co20190925ETF72.9247.8747.5448.680.33-0.81
DWFISPDR Dorsey20190925ETF8.547.508.458.45-0.94-0.94
DWLDDavis Select20190925ETF22.0413.5011.6511.431.852.06
DWMWisdomTree I20190925ETF10.278.386.146.072.242.31
DWMCAdvisorShare20190925ETF119.55174.48174.48174.480.000.00
DWMFWisdomTree I20190925ETF98.7739.496.756.7532.7332.73
DWPPFirst Trust20190925ETF39.1522.9810.9912.4912.0010.50
DWSHAdvisorShare20190925ETF40.3558.00-16.55-7.9074.5465.89
DWSNDawson Geoph20190925A192.20147.36-0.072.29147.44145.07
DWXSPDR S&P Int20190925ETF7.104.273.973.900.310.37
DXDynex Capita20190925A17.9510.326.336.983.993.34
DXCDXC Technolo20190925A6.033.601.962.301.641.29
DXCMDexCom, Inc.20190925A17.338.453.904.234.554.22
DXDProShares Ul20190925ETF3.924.330.921.653.412.68
DXGEWisdomTree G20190925ETF38.7423.388.337.5715.0515.81
DXJWisdomTree J20190925ETF1.991.940.720.851.231.09
DXJSWisdomTree J20190925ETF60.5036.4634.3833.852.082.61
DXLGDestination20190925A150.4270.00174.5264.50-104.525.50
DXPEDXP Enterpri20190925A59.0220.4011.9712.868.427.54
DXYNDixie Group20190925A297.25149.0377.6089.3571.4359.69
DYDycom Indust20190925A22.3712.444.414.038.038.41
DYAIDyadic Inter20190925A203.2073.3267.3671.775.971.56
DYLSWisdomTree D20190925ETF14.5116.2616.5015.81-0.230.45
DYNFBlackRock U.20190925ETF15.8210.8310.8310.830.000.00
DYNTDynatronics20190925A562.09428.17349.80343.1578.3685.02
DZKDirexion Dai20190925ETF19.249.715.526.864.192.84
DZSIDASAN Zhone20190925A92.9958.7047.5440.8511.1617.85
DZZDB Gold Doub20190925ETN157.24132.66132.66132.660.000.00
EAElectronic A20190925A3.963.021.031.442.001.58
EAFGrafTech Int20190925A10.399.546.306.543.232.99
EAGGiShares ESG20190925ETF8.415.084.324.330.760.75
EARNELLINGTON RE20190925A39.32113.9823.1224.8990.8589.08
EARSAuris Medica20190925A156.16114.9097.2897.3717.6317.53
EASGXtrackers MS20190925ETF29.3930.4830.6926.97-0.223.50
EASIAmplify EASI20190925ETF24.3416.4116.4116.410.000.00
EASTEASTSIDE DIS20190925A190.2687.0268.2466.0718.7820.95
EATBrinker Inte20190925A12.004.821.991.992.832.83
EBEventbrite,20190925A24.1713.207.739.455.483.75
EBAYeBay Inc20190925A2.703.060.310.902.752.16
EBFEnnis, Inc.20190925A18.7312.837.487.955.354.88
EBIXEbix Inc20190925A27.7218.404.564.9113.8513.49
EBIZGlobal X E-c20190925ETF32.8020.5220.8720.52-0.350.00
EBMTEagle Bancor20190925A347.70105.5890.1593.0715.4212.51
EBNDSPDR Bloombe20190925ETF10.835.284.944.930.330.35
EBSEmergent Bio20190925A22.9026.677.0810.8419.6015.84
EBSBMeridian Ban20190925A17.6519.423.863.6315.5615.79
EBTCEnterprise B20190925A296.87144.43127.14129.8017.2914.63
ECHiShares MSCI20190925ETF14.207.083.783.553.463.69
ECHOEcho Global20190925A25.6712.976.557.146.435.83
ECLEcolab, Inc.20190925A4.482.040.600.611.451.43
ECLNFirst Trust20190925ETF15.3510.3714.6013.23-4.23-2.87
ECNSiShares MSCI20190925ETF50.0546.7441.9841.984.764.76
ECOLUS Ecology,20190925A40.0419.4613.4313.686.035.77
ECOMCHANNELADVIS20190925A33.4516.8711.2111.275.665.60
ECONColumbia Eme20190925ETF17.025.385.305.270.090.11
ECORelectroCore,20190925A131.0589.8958.7264.5831.1825.32
ECOWPacer Emergi20190925ETF56.86
ECPGEncore Capit20190925A22.1242.628.699.1833.9233.43
ECTECA Marcellu20190925A119.37130.943.17-7.07127.77138.01
EDConsolidated20190925A3.432.201.302.460.90-0.26
EDCDirexion Dai20190925ETF5.784.191.100.313.093.88
EDENiShares MSCI20190925ETF10.4828.461.04-2.9527.4231.41
EDITEditas Medic20190925A22.5814.048.038.766.015.28
EDIVSPDR S&P Eme20190925ETF23.7613.0312.6310.230.402.80
EDNTEdison Natio20190925A665.16853.36817.15818.1936.2035.17
EDOGALPS Emergin20190925ETF29.1612.4411.4311.431.011.01
EDOWFirst Trust20190925ETF14.5512.0711.9612.050.110.02
EDRYEuroDry Ltd.20190925A779.17261.12261.12261.120.000.00
EDSAEdesa Biotec20190925A347.04261.47226.57231.1834.9030.29
EDUCEducational20190925A204.51117.6495.56100.5222.0917.12
EDVVanguard Wor20190925ETF10.2211.275.775.125.506.15
EDZDirexion Dai20190925ETF4.783.291.570.781.722.51
EEEl Paso Elec20190925A2.471.830.971.160.860.66
EEFTEuronet Worl20190925A13.325.250.811.474.443.77
EEHELEMENTS Lin20190925ETN523.92
EELVInvesco S&P20190925ETF53.1450.1949.7450.190.450.00
EEMiShares MSCI20190925ETF2.432.481.080.851.401.63
EEMAiShares MSCI20190925ETF29.1715.096.317.058.788.04
EEMDAAM S&P Emer20190925ETF109.7630.0429.1429.140.900.90
EEMOInvesco S&P20190925ETF79.22118.84118.84118.840.000.00
EEMSiShares MSCI20190925ETF41.9312.5012.2112.210.290.29
EEMViShares Edge20190925ETF3.612.442.132.000.310.44
EEMXSPDR MSCI Em20190925ETF23.1420.1220.1220.120.000.00
EESWisdomTree U20190925ETF6.834.123.473.520.650.60
EETProShares Ul20190925ETF81.1136.878.178.5028.6928.37
EEVProShares Tr20190925ETF5.492.902.05-0.300.843.20
EEXEmerald Hold20190925A26.5611.965.887.086.084.88
EFAiShares MSCI20190925ETF1.542.771.551.741.221.03
EFADProShares MS20190925ETF11.5411.6112.6112.24-1.00-0.63
EFASGlobal X MSC20190925ETF59.4953.1449.0050.874.142.27
EFAViShares Edge20190925ETF1.461.420.630.560.790.86
EFAXSPDR MSCI EA20190925ETF31.0036.4735.2935.291.181.18
EFCEllington Fi20190925A11.465.081.871.923.213.16
EFGiShares MSCI20190925ETF7.055.344.284.311.071.03
EFNLiShares MSCI20190925ETF29.8129.4222.7525.546.663.88
EFOProShares Ul20190925ETF65.22210.42210.42210.420.000.00
EFOIEnergy Focus20190925A224.50204.70160.82163.9043.8840.79
EFSCEnterprise F20190925A30.1610.612.511.888.108.73
EFUProShares Tr20190925ETF39.7324.1729.2429.24-5.08-5.08
EFViShares MSCI20190925ETF2.631.791.811.88-0.02-0.09
EFXEquifax, Inc20190925A8.222.060.280.991.781.07
EFZProShares Tr20190925ETF7.094.692.315.562.38-0.87
EGANeGain Corpor20190925A34.5596.0118.2719.3277.7376.69
EGBNEagle Bancor20190925A19.919.121.363.337.765.79
EGHT8x8, Inc. Co20190925A13.816.653.083.533.573.13
EGLEEagle Bulk S20190925A39.4431.066.7210.5424.3420.52
EGOEldorado Gol20190925A12.0612.232.993.399.228.84
EGOVNIC Inc20190925A12.9839.1921.2022.3817.9816.81
EGPEastGroup Pr20190925A12.493.721.391.432.332.30
EGPTVanEck Vecto20190925ETF108.76121.35118.69118.872.672.48
EGRXEagle Pharma20190925A45.0828.9012.1213.3916.7715.50
EGYVaalco Energ20190925A65.4051.27-0.571.5051.8349.76
EHCEncompass He20190925A12.725.352.793.302.562.05
EHTHeHealth, Inc20190925A28.9817.588.139.119.458.47
EIDOiShares MSCI20190925ETF4.154.290.460.563.833.74
EIDXEidos Therap20190925A101.0830.7747.1716.13-16.4014.64
EIGEmployers Ho20190925A24.9210.203.633.686.576.52
EIGIEndurance In20190925A33.01145.049.9514.03135.09131.02
EIGREiger BioPha20190925A66.7234.8915.1516.2919.7418.60
EIRLiShares MSCI20190925ETF24.6513.9814.8514.72-0.88-0.75
EISiShares MSCI20190925ETF24.6616.952.7915.1214.161.83
EIXEdison Inter20190925A4.852.960.941.122.021.85
EJULInnovator MS20190925ETF37.1236.7435.9235.350.821.39
EKARIdeanomics N20190925ETF64.53142.16142.16142.160.000.00
EKSOEkso Bionics20190925A86.4481.9039.6549.8242.2532.08
ELThe Estee La20190925A5.167.241.681.885.565.36
ELANElanco Anima20190925A9.3010.095.188.984.921.17
ELDWisdomTree E20190925ETF35.0728.8826.2326.252.662.63
ELFe.l.f. Beaut20190925A20.7110.72-0.111.7910.838.93
ELGXEndologix In20190925A78.5155.1025.8026.9829.3028.13
ELLOEllomay Capi20190925A762.92691.97691.97691.970.000.00
ELMDElectromed,20190925A115.46103.2077.4481.1625.7622.04
ELOXEloxx Pharma20190925A179.54114.2067.1970.7447.0043.46
ELSEquity Lifes20190925A11.384.320.571.003.753.32
ELSEElectro-Sens20190925A488.76112.70116.46116.46-3.75-3.75
ELTKEltek Ltd20190925A190.41136.5872.3165.9864.2670.60
ELVTElevate Cred20190925A61.7627.1311.0713.2816.0513.84
ELYCallaway Gol20190925A9.038.654.723.243.935.41
EMAGVanEck Vecto20190925ETF179.0077.9477.9477.940.000.00
EMANeMagin Corpo20190925A274.603415.423413.543413.511.881.92
EMBiShares J.P.20190925ETF0.971.070.690.750.380.31
EMBHiShares Inte20190925ETF32.7539.3425.2625.2614.0714.07
EMCBWisdomTree E20190925ETF62.0423.004.244.2418.7618.76
EMCFEmclaire Fin20190925A653.61404.53212.51212.51192.02192.02
EMCGWisdomTree E20190925ETF23.3028.6730.5626.05-1.892.62
EMDVProShares MS20190925ETF14.2644.4137.1938.817.225.61
EMEEMCOR Group,20190925A13.644.311.381.612.932.71
EMFMGlobal X MSC20190925ETF36.9141.7841.7841.780.000.00
EMGFiShares Edge20190925ETF25.8914.9214.0514.800.870.13
EMHYiShares J.P.20190925ETF7.984.632.081.482.553.15
EMIFiShares Emer20190925ETF75.2124.7424.7424.740.000.00
EMIHXtrackers Em20190925ETF123.6433.9733.9733.970.000.00
EMKREmcore Corp20190925A94.0175.9827.4931.8248.4944.16
EMLEastern Comp20190925A227.86125.54105.14104.8520.4020.69
EMLCVanEck Vecto20190925ETF3.104.193.953.990.260.21
EMLPFirst Trust20190925ETF4.518.384.024.414.373.97
EMMFWisdomTree E20190925ETF28.9314.4620.4220.42-5.96-5.96
EMMSEmmis Commun20190925A160.94107.55103.40100.354.167.21
EMNEastman Chem20190925A6.643.701.160.462.533.24
EMPEntergy Miss20190925A14.936.545.735.800.810.74
EMQQEMQQ The Eme20190925ETF27.8020.1215.9715.884.154.23
EMREmerson Elec20190925A3.262.051.050.421.001.63
EMSGXtrackers MS20190925ETF33.660.000.000.000.000.00
EMSHProShares Sh20190925ETF58.2223.9727.7623.97-3.790.00
EMTLSPDR DoubleL20190925ETF17.759.819.729.720.090.09
EMTYProShares De20190925ETF10.2525.4350.6936.67-25.26-11.24
EMXEMX Royalty20190925A89.5263.0359.7446.043.3016.99
EMXCiShares MSCI20190925ETF41.998.440.328.448.120.00
ENBEnbridge, In20190925A2.912.491.171.251.321.24
ENBLENABLE MIDST20190925A10.607.923.164.474.763.45
ENDPEndo Interna20190925A32.9330.4510.2111.9820.2518.47
ENFRAlerian Ener20190925ETF39.8722.6922.3722.650.320.04
ENGENGlobal Cor20190925A399.81302.96259.81259.8143.1443.14
ENLCENLINK MIDST20190925A12.759.902.995.646.914.25
ENLVEnlivex Ther20190925A274.73252.90246.55246.096.356.81
ENOBEnochian Bio20190925A252.00150.2062.9291.6787.2858.53
ENORiShares MSCI20190925ETF24.6221.718.8218.2212.893.49
ENPHEnphase Ener20190925A13.0813.616.116.657.516.98
ENREnergizer Ho20190925A12.256.762.222.734.544.04
ENSEnerSys, Inc20190925A15.448.584.634.593.953.99
ENSGThe Ensign G20190925A17.4114.486.122.538.3611.95
ENSVEnservco Cor20190925A399.38453.31309.06309.65144.25143.66
ENTGlobal Eagle20190925A236.94313.08294.41293.3218.6819.76
ENTAEnanta Pharm20190925A52.2721.8712.4612.999.418.88
ENTGEntegris Inc20190925A8.069.892.262.597.637.31
ENTRERShares Ent20190925ETF30.2524.0123.4623.600.550.41
ENTXEntera Bio L20190925A608.61231.20274.93231.21-43.730.00
ENVENVESTNET, I20190925A18.484.773.151.851.622.91
ENVAEnova Intern20190925A20.539.974.254.245.735.74
ENZEnzo Biochem20190925A87.3153.9644.2941.589.6712.37
ENZLiShares Trus20190925ETF19.877.786.336.131.451.65
EOGEOG Resource20190925A4.944.16-1.660.645.823.52
EOLSEvolus, Inc.20190925A62.9036.4318.3518.2318.0818.20
EPAMEPAM SYSTEMS20190925A19.088.230.240.357.997.88
EPAYBottomline T20190925A23.8916.701.961.5714.7415.14
EPCEdgewell Per20190925A16.887.232.072.225.165.01
EPDEnterprise P20190925A3.532.81-0.02-0.082.842.90
EPHEiShares MSCI20190925ETF10.957.125.405.821.721.30
EPIWisdomTree I20190925ETF4.325.610.691.294.924.33
EPIXESSA Pharma20190925A332.44399.38371.29371.2928.0928.09
EPMEvolution Pe20190925A37.7027.1218.7719.068.358.06
EPOLiShares MSCI20190925ETF6.485.111.220.943.894.17
EPPiShares MSCI20190925ETF2.262.000.650.651.351.35
EPREPR Properti20190925A6.603.440.530.682.922.76
EPRFInnovator S&20190925ETF16.6436.3913.9715.2622.4221.13
EPRTEssential Pr20190925A11.264.492.062.322.432.17
EPSWisdomTree U20190925ETF8.076.196.076.050.130.14
EPSNEpsilon Ener20190925A805.23210.02105.57105.57104.45104.45
EPUiShares MSCI20190925ETF21.039.235.045.054.194.18
EPVProShares Ul20190925ETF48.8619.5412.5216.657.022.89
EPZMEpizyme, Inc20190925A26.3111.613.444.128.177.49
EQEquillium, I20190925A598.94302.76212.81232.2489.9570.52
EQALInvesco Russ20190925ETF6.5124.7013.1415.2911.579.41
EQBKEquity Bancs20190925A56.6742.1411.3513.2730.7828.87
EQCEquity Commo20190925A4.678.420.456.517.971.91
EQHEquitable Ho20190925A4.937.607.747.71-0.14-0.11
EQIXEquinix, Inc20190925A16.115.883.283.312.602.55
EQLALPS Equal S20190925ETF7.214.664.214.300.440.36
EQMEQM Midstrea20190925A15.126.847.254.81-0.402.03
EQREquity Resid20190925A3.5218.23-0.150.4218.3817.80
EQRRProShares Eq20190925ETF14.076.99-5.72-5.2012.7112.20
EQTEQT CORP20190925A9.998.172.382.885.795.28
EQWLInvesco S&P20190925ETF14.355.806.456.32-0.65-0.53
EQXEquinox Gold20190925A88.2139.1336.2535.862.883.27
ERAERA GROUP IN20190925A59.8336.2713.3814.3922.8821.87
ERFEnerplus Cor20190925A13.1111.691.281.0810.3910.60
ERIEldorado Res20190925A11.6814.510.511.0614.0713.46
ERIEErie Indemni20190925A28.6912.375.526.526.855.85
ERIIEnergy Recov20190925A25.8726.8312.8412.5313.9814.30
ERMEquityCompas20190925ETF44.8811.6011.4911.490.110.11
EROSEROS INTERNA20190925A37.0331.2115.3015.8915.9015.29
ERSXERShares Non20190925ETF77.91
ERUSiShares MSCI20190925ETF8.646.356.965.40-0.610.95
ERXDirexion Dai20190925ETF6.175.581.180.704.404.88
ERYDirexion Dai20190925ETF6.955.140.880.624.264.52
ESBKElmira Savin20190925A200.74123.37120.36119.763.023.62
ESCAEscalade Inc20190925A163.0989.6543.3744.6546.2845.00
ESEESCO Technol20190925A37.2712.289.049.503.242.79
ESEAEuroseas Ltd20190925A200.76159.14106.99106.9952.1452.14
ESGFlexShares T20190925ETF6.6414.1418.5019.28-4.36-5.14
ESGDiShares Trus20190925ETF7.594.884.785.140.10-0.26
ESGEiShares, Inc20190925ETF19.276.024.645.051.380.97
ESGGFlexShares S20190925ETF26.573.432.453.430.990.00
ESGNColumbia Sus20190925ETF115.95116.8386.6592.5530.1824.27
ESGREnstar Group20190925A32.5912.737.778.504.964.23
ESGSColumbia Sus20190925ETF45.5420.7320.7320.730.000.00
ESGUiShares Trus20190925ETF6.464.103.963.900.140.20
ESGVVanguard ESG20190925ETF7.438.906.947.791.961.11
ESIElement Solu20190925A10.167.191.772.615.414.57
ESLTElbit System20190925A43.3626.6122.4923.284.123.33
ESMLiShares ESG20190925ETF24.9426.5226.9828.25-0.46-1.73
ESNTEssent Group20190925A10.747.52-0.932.898.454.64
ESPEspey Mfg. &20190925A133.89109.6162.7859.2446.8350.37
ESPOVanEck Vecto20190925ETF42.5330.428.3919.5022.0310.93
ESPREsperion The20190925A30.1111.582.983.968.607.62
ESQEsquire Fina20190925A291.95118.68108.66108.3910.0210.29
ESRTEMPIRE STATE20190925A7.665.151.442.093.703.05
ESSEssex Proper20190925A9.174.891.551.893.343.00
ESSAESSA Bancorp20190925A89.5748.4440.3642.828.075.62
ESTAEstablishmen20190925A165.8929.6237.0969.79-7.48-40.18
ESTCElastic N.V.20190925A16.098.312.943.665.374.65
ESTEEarthstone E20190925A80.6456.3456.6157.23-0.27-0.89
ESXBCommunity Ba20190925A75.8834.4420.7819.1313.6615.31
ETEnergy Trans20190925A7.586.212.372.883.843.33
ETFCE*Trade Fina20190925A3.784.482.823.101.661.38
ETHEthan Allen20190925A15.078.673.604.235.084.45
ETHOETF Managers20190925ETF38.9757.6437.0657.6920.57-0.05
ETMEntercom Com20190925A29.3326.2614.6416.0511.6210.21
ETNEaton Corpor20190925A4.103.120.080.463.032.66
ETONEton Pharmac20190925A138.7247.2736.1124.9811.1622.29
ETREntergy Corp20190925A4.172.441.011.261.431.18
ETRNEquitrans Mi20190925A8.135.803.133.782.662.02
ETSYEtsy, Inc.20190925A6.314.582.172.482.402.09
ETTXEntasis Ther20190925A452.07675.50413.07424.92262.43250.57
EUDGWisdomTree E20190925ETF66.5947.6347.6347.630.000.00
EUDVProShares MS20190925ETF30.0349.1046.1145.103.004.00
EUFNiShares MSCI20190925ETF5.803.832.933.300.900.50
EUMProShares Tr20190925ETF5.295.111.661.243.463.87
EUMFWisdomTree E20190925ETF104.0193.38143.1193.38-49.730.00
EUMViShares Edge20190925ETF42.1414.4214.4214.420.000.00
EURLDirexion Dai20190925ETF13.468.01-5.53-5.7213.5413.73
EURNEURONAV NV20190925A12.9510.035.225.254.824.78
EURZXtrackers Eu20190925ETF108.2073.6974.2174.21-0.52-0.52
EUSAiShares MSCI20190925ETF6.365.164.865.120.300.05
EUSCWisdomTree E20190925ETF26.2220.888.9118.6911.972.19
EVEaton Vance20190925A8.216.09-1.53-1.487.627.58
EVAEnviva Partn20190925A57.5721.5419.0519.042.502.51
EVBGEverbridge,20190925A25.689.284.464.904.824.39
EVBNEvans Bancor20190925A170.33104.28100.18100.004.114.28
EVCEntravision20190925A39.8523.5615.6716.857.896.71
EVEREverQuote, I20190925A58.7161.6722.2926.4039.3835.27
EVFMEvofem Biosc20190925A116.2868.7646.4847.3822.2921.38
EVGNEVOGENE LTD.20190925A573.8765.4565.4565.450.000.00
EVHEvolent Heal20190925A17.2320.944.795.6916.1515.28
EVIEVI Industri20190925A167.86158.12147.77146.4210.3411.70
EVKEver-Glory I20190925A3050.28754.81754.81754.810.000.00
EVLOEvelo Biosci20190925A227.48108.4088.54103.2019.855.19
EVOKEvoke Pharma20190925A76.0573.9869.8570.174.133.81
EVOLEvolving Sys20190925A790.74252.50226.20209.7826.3042.72
EVOPEVO Payments20190925A24.1012.821.072.9511.749.87
EVREvercore Inc20190925A15.017.643.784.033.863.61
EVRGEvergy, Inc.20190925A3.832.510.580.801.941.72
EVRIEveri Holdin20190925A19.4710.484.383.776.106.70
EVSIEnvision Sol20190925A237.3499.06-21.0380.73120.0918.33
EVTCEVERTEC, INC20190925A18.429.824.124.975.714.85
EVXVanEck Vecto20190925ETF45.57172.95172.95172.950.000.00
EWEdwards Life20190925A7.863.470.760.252.713.22
EWAiShares MSCI20190925ETF4.503.712.343.041.370.67
EWBCEast-West Ba20190925A11.246.283.784.242.492.04
EWCiShares MSCI20190925ETF3.492.701.561.661.141.04
EWCOInvesco Exch20190925ETF22.7811.8411.5311.840.310.00
EWDiShares MSCI20190925ETF3.464.951.191.723.763.24
EWGiShares MSCI20190925ETF3.763.321.331.471.991.84
EWGSiShares MSCI20190925ETF24.7915.8613.2813.282.582.58
EWHiShares MSCI20190925ETF4.433.331.691.991.631.33
EWIiShares MSCI20190925ETF3.673.130.671.022.452.10
EWJiShares MSCI20190925ETF1.751.540.660.680.880.86
EWJEiShares MSCI20190925ETF12.98
EWJViShares MSCI20190925ETF13.320.950.950.950.000.00
EWKiShares MSCI20190925ETF13.0011.038.338.192.702.84
EWLiShares MSCI20190925ETF2.682.280.560.681.721.60
EWMiShares MSCI20190925ETF3.862.610.801.331.801.29
EWMCInvesco S&P20190925ETF14.484.45-12.27-11.4516.7215.90
EWNiShares MSCI20190925ETF3.382.710.701.202.021.52
EWOiShares MSCI20190925ETF23.2517.5117.5117.510.000.00
EWPiShares MSCI20190925ETF3.663.090.530.822.562.26
EWQiShares MSCI20190925ETF3.363.941.121.522.822.43
EWREInvesco S&P20190925ETF14.167.258.918.86-1.66-1.61
EWSiShares MSCI20190925ETF4.403.571.792.011.781.56
EWSCInvesco S&P20190925ETF17.489.476.506.822.972.65
EWTiShares MSCI20190925ETF2.762.160.510.691.651.47
EWUiShares MSCI20190925ETF3.212.820.321.302.511.52
EWUSiShares MSCI20190925ETF57.0840.4537.8540.452.600.00
EWVProShares Tr20190925ETF23.8924.2113.5913.7610.6210.45
EWWiShares MSCI20190925ETF2.611.940.640.651.301.28
EWXSPDR S&P Eme20190925ETF15.3121.5421.2621.350.280.19
EWYiShares MSCI20190925ETF1.781.920.680.811.251.11
EWZiShares MSCI20190925ETF2.414.001.892.242.111.76
EWZSiShares MSCI20190925ETF42.1719.5519.1219.140.420.41
EXASExact Scienc20190925A11.165.571.692.403.883.17
EXCExelon Corpo20190925A2.222.600.190.202.412.40
EXELExelixis Inc20190925A7.166.402.262.104.154.30
EXFOEXFO INC.20190925A196.77103.2943.3246.0259.9857.27
EXIiShares Glob20190925ETF15.629.7310.1510.15-0.43-0.43
EXKEndeavour Si20190925A38.0231.409.1212.1422.2719.14
EXLSExlService H20190925A35.2111.154.395.526.765.63
EXPEagle Materi20190925A12.819.766.286.323.483.44
EXPDExpeditors I20190925A6.4814.962.743.9012.2211.06
EXPEExpedia Grou20190925A4.583.28-0.451.503.721.77
EXPIeXp World Ho20190925A63.3838.8731.1531.107.727.78
EXPOExponent Inc20190925A19.097.832.762.665.085.17
EXPRExpress, Inc20190925A39.5732.358.9113.4123.4418.94
EXRExtra Space20190925A4.812.251.101.291.150.96
EXTNExterran Cor20190925A39.4436.217.749.1828.4727.03
EXTRExtreme Netw20190925A14.0214.01-0.200.7514.2113.26
EYENational Vis20190925A16.866.713.233.133.493.58
EYEGEyegate Phar20190925A903.90443.81406.81429.8237.0013.99
EYENEyenovia, In20190925A290.88123.1066.0952.3657.0270.74
EYESSecond Sight20190925A104.1059.6849.6358.5610.061.13
EYLDCambria Emer20190925ETF26.72466.63466.63466.630.000.00
EYPTEyePoint Pha20190925A69.5183.2339.2433.5543.9949.68
EZAiShares MSCI20190925ETF7.614.540.841.083.703.45
EZJProShares Ul20190925ETF50.6028.0513.5014.3814.5413.67
EZMWisdomTree U20190925ETF5.858.177.837.590.340.57
EZPWEzcorp Inc20190925A19.8110.773.465.037.315.73
EZUiShare MSCI20190925ETF2.612.301.631.630.670.66
FFord Motor C20190925A10.8910.085.076.215.023.87
FAARFirst Trust20190925ETF41.1016.1916.6316.12-0.430.08
FABFirst Trust20190925ETF11.8011.5110.2910.251.221.26
FADFirst Trust20190925ETF22.0237.5047.7548.43-10.25-10.92
FAFFirst Americ20190925A7.312.880.570.842.312.04
FALNiShares Fall20190925ETF5.243.853.643.980.22-0.13
FAMIFarmmi, Inc.20190925A370.17554.27251.46251.46302.81302.81
FANFirst Trust20190925ETF14.0616.5820.6816.23-4.100.35
FANGDiamondback20190925A8.237.372.432.674.944.70
FARMFarmer Bros20190925A45.9234.876.908.4927.9726.38
FAROFaro Technol20190925A65.9634.0417.9320.6816.1113.36
FASDirexion Dai20190925ETF9.966.982.973.324.003.66
FASTFastenal Co20190925A3.575.272.012.783.272.50
FATFAT Brands I20190925A1794.12589.27465.07481.46124.20107.81
FATEFate Therape20190925A24.8415.224.605.3410.639.88
FAUSFirst Trust20190925ETF52.0838.0938.0938.090.000.00
FAZDirexion Dai20190925ETF10.049.576.027.993.551.58
FBFacebook, In20190925A1.411.580.820.730.760.86
FBCFlagstar Ban20190925A13.1210.69-0.497.1411.183.54
FBGXUBS AG FI En20190925ETN120.6837.495.037.0832.4630.41
FBHSFORTUNE BRAN20190925A6.602.831.384.911.46-2.07
FBIOFortress Bio20190925A88.6861.7142.1137.2619.6024.45
FBIZFirst Busine20190925A97.6552.1239.6340.0312.4912.09
FBKFB Financial20190925A36.3816.578.078.768.507.81
FBMFoundation B20190925A20.2612.425.498.716.933.71
FBMSFirst Bancsh20190925A33.6317.9010.1110.777.797.13
FBNCFirst Bancor20190925A28.8815.689.119.326.576.36
FBNDFidelity Tot20190925ETF6.206.845.385.381.461.46
FBPFirst BanCor20190925A10.579.073.763.795.315.28
FBSSFauquier Ban20190925A203.4150.7750.1050.100.660.66
FBTFirst Trust20190925ETF10.037.475.896.921.570.55
FBZFirst Trust20190925ETF35.7825.5026.8425.67-1.34-0.17
FCFranklin Cov20190925A55.2824.7816.5417.728.247.07
FCAFirst Trust20190925ETF67.0022.0521.9921.990.060.06
FCALFirst Trust20190925ETF52.3952.6252.6252.620.000.00
FCANFirst Trust20190925ETF17.2513.5512.1310.701.422.85
FCAPFirst Capita20190925A282.82121.93108.15108.3413.7813.59
FCAUFIAT CHRYSLE20190925A7.766.121.761.454.354.66
FCBCFirst Commun20190925A50.4322.4211.6314.4610.797.95
FCBPFirst Choice20190925A191.3582.4378.1978.194.244.24
FCCOFirst Commun20190925A293.62221.25210.17216.1011.085.14
FCCY1st Constitu20190925A208.05212.98176.75194.6736.2318.30
FCEFFirst Trust20190925ETF23.5913.5812.3612.361.221.22
FCELFuelCell Ene20190925A59.2265.6749.1249.2416.5516.44
FCFFirst Common20190925A8.588.265.925.392.352.88
FCFSFirstCash, I20190925A23.057.852.022.325.835.53
FCGFirst Trust20190925ETF9.017.880.670.687.227.19
FCNFTI Consulti20190925A19.646.782.763.354.023.43
FCOMFidelity MSC20190925ETF7.264.792.612.092.172.70
FCORFidelity Cor20190925ETF7.517.433.804.803.632.63
FCPTFour Corners20190925A10.014.721.661.863.062.86
FCTRFirst Trust20190925ETF22.2815.1614.3315.160.830.00
FCVTFirst Trust20190925ETF24.0321.9318.6718.733.273.20
FCXFreeport-McM20190925A9.9418.5513.5714.085.024.52
FDBCFidelity D &20190925A263.56136.46136.57136.68-0.11-0.22
FDDFirst Trust20190925ETF9.069.232.713.476.525.76
FDEFFirst Defian20190925A28.1118.239.309.848.938.39
FDEMFidelity Tar20190925ETF27.301.091.091.090.000.00
FDEVFidelity Tar20190925ETF6.381.831.831.830.000.00
FDHYFidelity Hig20190925ETF12.1317.857.32-12.6710.5430.53
FDISFidelity MSC20190925ETF6.894.422.543.601.890.82
FDIVFirst Trust20190925ETF16.7619.2719.2719.270.000.00
FDLFirst Trust20190925ETF4.824.016.493.93-2.470.09
FDLOFidelity Low20190925ETF9.477.527.087.130.440.39
FDMFirst Trust20190925ETF11.825.474.925.610.55-0.14
FDMOFidelity Mom20190925ETF11.676.314.885.541.430.77
FDNFirst Trust20190925ETF4.904.402.753.251.641.15
FDNIFirst Trust20190925ETF78.55118.14-59.28118.14177.420.00
FDPFresh Del Mo20190925A14.149.982.643.747.346.25
FDRRFidelity Div20190925ETF14.5519.776.573.6113.2116.16
FDSFactset Rese20190925A11.045.713.934.161.781.56
FDTFirst Trust20190925ETF10.386.735.135.601.601.13
FDUSFidus Invest20190925A35.1420.1511.4111.718.748.44
FDVVFidelity Hig20190925ETF10.035.945.663.580.282.35
FDXFedEx Corpor20190925A4.232.970.801.162.161.81
FEFirstEnergy20190925A2.192.620.861.181.751.44
FEIMFrequency El20190925A311.54189.1770.1070.04119.07119.13
FELEFranklin Ele20190925A34.5724.724.954.7019.7720.02
FEMFirst Trust20190925ETF16.0711.408.488.402.923.00
FEMBFirst Trust20190925ETF25.8824.116.7932.4017.31-8.30
FEMSFirst Trust20190925ETF57.7426.8626.3826.840.480.02
FENCFennec Pharm20190925A391.11290.96222.49249.2468.4741.72
FENYFidelity MSC20190925ETF7.117.286.726.980.560.30
FEPFirst Trust20190925ETF14.916.025.115.020.911.00
FETFORUM ENERGY20190925A67.4330.2422.4621.977.758.27
FEUZFirst Trust20190925ETF142.7449.8136.3636.3613.4613.46
FEXFirst Trust20190925ETF2.992.332.352.07-0.020.26
FEYEFireEye, Inc20190925A7.906.733.053.463.683.27
FEZSPDR EURO ST20190925ETF2.686.464.874.701.601.80
FFFuture Fuel20190925A23.5920.669.5413.9511.116.71
FFBCFirst Financ20190925A13.4213.401.541.0811.8612.31
FFBWFFBW, Inc. C20190925A104.0274.4274.4274.420.000.00
FFGFBL Financia20190925A73.4638.7431.6129.917.148.84
FFHGFormula Foli20190925ETF36.1511.5610.4111.471.150.09
FFHLFuwei Films20190925A206.79112.4250.9136.8961.5175.53
FFICFlushing Fin20190925A27.6114.81-9.20-9.5024.0124.32
FFINFirst Financ20190925A15.6814.429.0510.655.373.77
FFIUUVA Unconstr20190925ETF25.0327.4723.7523.753.713.71
FFIVF5 Networks20190925A8.577.312.242.505.074.81
FFNWFirst Financ20190925A113.4884.0543.7644.2140.2839.83
FFRFirst Trust20190925ETF18.7110.4611.0711.07-0.61-0.61
FFSGFormulaFolio20190925ETF41.2117.4916.8617.070.630.42
FFTGFormulaFolio20190925ETF43.6330.8329.7029.841.130.99
FFTIFormulaFolio20190925ETF30.0212.8212.8012.800.020.02
FFTYInnovator IB20190925ETF5.585.632.642.432.993.20
FFWMFirst Founda20190925A37.6012.669.078.223.594.44
FGFGL Holdings20190925A13.1311.3314.1212.02-2.78-0.68
FGBIFIRST GUARAN20190925A352.89165.54166.71166.40-1.18-0.86
FGDFirst Trust20190925ETF7.617.417.047.440.36-0.03
FGENFibroGen, In20190925A22.3015.77-6.24-6.3322.0222.10
FGMFirst Trust20190925ETF27.7131.6030.8530.850.750.75
FHBFirst Hawaii20190925A7.4218.882.640.4816.2418.40
FHKFirst Trust20190925ETF183.57191.56191.56191.560.000.00
FHLCFidelity MSC20190925ETF4.8310.45-1.6510.2012.100.25
FHNFirst Horizo20190925A6.325.110.651.284.453.82
FIFRANKS INTER20190925A24.2623.863.184.9820.6818.88
FIBKFirst Inters20190925A20.0319.236.086.0413.1513.19
FIBRiShares Edge20190925ETF16.3010.088.1010.051.970.03
FICOFair Isaac C20190925A21.509.184.154.455.044.73
FIDFirst Trust20190925ETF40.2029.1628.6629.160.500.00
FIDIFidelity Int20190925ETF19.0831.0724.4324.466.646.61
FIDUFidelity MSC20190925ETF5.994.962.733.542.231.42
FIEEFI Enhanced20190925ETN107.8382.8282.6782.670.150.15
FIHDUBS AG FI En20190925ETN84.9144.8235.3836.079.448.75
FILLiShares MSCI20190925ETF66.5949.2149.1549.210.060.00
FINXGlobal X Fun20190925ETF32.0027.6117.7818.109.839.51
FISFidelity Nat20190925A3.451.990.891.101.100.89
FISIFinancial In20190925A64.6632.8221.0923.0912.5410.53
FISRSPDR SSGA Fi20190925ETF19.7712.7513.4710.76-0.721.99
FISVFiserv Inc20190925A3.372.271.072.001.200.27
FITFitbit, Inc.20190925A25.2524.514.876.1219.6418.38
FITBFifth Third20190925A3.774.941.191.673.763.29
FITESPDR S&P Ken20190925ETF29.9715.4915.3215.320.160.16
FIVAFidelity Int20190925ETF78.602.412.312.310.090.09
FIVEFive Below,20190925A12.826.993.333.303.663.70
FIVGDefiance Nex20190925ETF11.3323.6114.8116.778.806.83
FIVNFIVE9, INC.20190925A22.8313.106.096.917.016.19
FIWFirst Trust20190925ETF10.627.106.586.930.520.17
FIXComfort Syst20190925A10.886.170.981.045.195.13
FIXDFirst Trust20190925ETF8.334.844.044.020.800.82
FIXXHomology Med20190925A91.9636.3619.7620.3516.6016.00
FIYYBarclays ETN20190925ETN90.0248.6224.0823.1824.5425.44
FIZZNational Bev20190925A27.3116.55-2.65-2.4619.2019.01
FJPFirst Trust20190925ETF68.8822.6922.6922.690.000.00
FKOFirst Trust20190925ETF91.1782.3869.8569.8512.5312.53
FKUFirst Trust20190925ETF74.9459.6759.6759.670.000.00
FLFoot Locker,20190925A6.044.713.303.201.411.51
FLAGFLAG-Forensi20190925ETF70.3916.7316.7316.730.000.00
FLATiPath US Tre20190925ETF56.01
FLAUFranklin FTS20190925ETF19.6226.9526.9526.950.000.00
FLAXFranklin FTS20190925ETF63.8929.1929.1929.190.000.00
FLBLFranklin Lib20190925ETF22.9815.6315.6315.630.000.00
FLBRFranklin FTS20190925ETF36.6122.5815.8122.586.770.00
FLCAFranklin FTS20190925ETF15.56
FLCBFranklin Lib20190925ETF15.437.957.957.950.000.00
FLCHFranklin FTS20190925ETF50.5723.0317.8019.665.233.37
FLCOFranklin Lib20190925ETF22.8315.6316.1815.63-0.560.00
FLDMFluidigm Cor20190925A24.7216.884.485.1412.4111.74
FLDRFidelity Low20190925ETF2.933.173.013.000.160.16
FLEEFranklin FTS20190925ETF7.408.208.208.200.000.00
FLEHFranklin FTS20190925ETF12.4937.8737.8737.870.000.00
FLEUBarclays ETN20190925ETN116.09106.64106.64106.640.000.00
FLEXFlex Ltd. Or20190925A9.7510.843.173.507.687.41
FLFRFranklin FTS20190925ETF12.3414.1014.1014.100.000.00
FLGBFranklin FTS20190925ETF21.6614.9914.9914.990.000.00
FLGECredit Suiss20190925ETN77.5248.7647.7947.270.971.50
FLGRFranklin FTS20190925ETF13.152.922.922.920.000.00
FLGTFulgent Gene20190925A83.3341.4329.5231.6611.919.77
FLHKFranklin FTS20190925ETF26.9824.0024.0024.000.000.00
FLHYFranklin Lib20190925ETF25.9514.6516.6116.61-1.96-1.96
FLIAFranklin Lib20190925ETF36.027.693.847.693.850.00
FLICFirst of Lon20190925A41.1016.7910.1411.706.655.09
FLINFranklin FTS20190925ETF45.8941.1741.1741.170.000.00
FLIRFlir Systems20190925A5.599.111.311.937.807.18
FLIYFranklin FTS20190925ETF9.455.175.175.170.000.00
FLJHFranklin FTS20190925ETF55.8031.6131.6131.610.000.00
FLJPFranklin FTS20190925ETF27.5723.4921.6021.601.891.89
FLKRFranklin FTS20190925ETF86.4765.3665.3665.360.000.00
FLLFull House R20190925A103.07350.36-13.89-12.51364.24362.87
FLLAFranklin FTS20190925ETF54.9863.6963.6963.690.000.00
FLLVFranklin Lib20190925ETF9.577.6510.007.65-2.360.00
FLMFirst Trust20190925ETF207.20109.80109.80109.800.000.00
FLMBFranklin Lib20190925ETF29.050.520.520.520.000.00
FLMIFranklin Lib20190925ETF33.52
FLMNFalcon Miner20190925A129.0476.0832.3434.4343.7341.65
FLMXFranklin FTS20190925ETF61.1734.9634.8333.180.131.78
FLNFirst Trust20190925ETF89.7343.8844.7642.98-0.880.90
FLNGFLEX LNG Ltd20190925A354.40314.17309.59309.594.584.58
FLNTFluent, Inc.20190925A47.4740.2111.0316.0329.1824.18
FLOFlowers Food20190925A4.566.211.354.124.862.09
FLOTiShares Floa20190925ETF1.961.301.301.300.000.00
FLOWSPX FLOW, In20190925A32.5412.423.224.489.207.94
FLQDFranklin Lib20190925ETF11.179.339.339.330.000.00
FLQEFranklin Lib20190925ETF38.2230.8830.8830.880.000.00
FLQGFranklin Lib20190925ETF151.6834.9134.9134.910.000.00
FLQHFranklin Lib20190925ETF29.6822.9422.9422.940.000.00
FLQLFranklin Lib20190925ETF8.286.626.326.350.300.27
FLQMFranklin Lib20190925ETF27.5517.7317.7317.730.000.00
FLQSFranklin Lib20190925ETF22.9117.6923.6823.68-6.00-6.00
FLRFluor Corpor20190925A8.116.660.231.076.435.59
FLRNSPDR Bloombe20190925ETF3.251.651.631.630.020.02
FLRTPacific Glob20190925ETF24.08
FLRUFranklin FTS20190925ETF39.4931.1429.5429.681.601.47
FLSFlowserve Co20190925A7.733.501.451.682.041.81
FLSAFranklin FTS20190925ETF39.7313.5213.5213.520.000.00
FLSWFranklin FTS20190925ETF51.4641.4641.4641.460.000.00
FLTFleetCor Tec20190925A9.344.111.101.553.012.56
FLTBFidelity Lim20190925ETF4.346.703.443.443.253.25
FLTRVanEck Vecto20190925ETF4.272.522.272.280.250.23
FLTWFranklin FTS20190925ETF41.8023.7723.9023.77-0.130.00
FLWS1-800-FLOWER20190925A20.3311.506.997.784.513.72
FLXNFlexion Ther20190925A28.2411.532.112.619.428.91
FLXSFlexsteel In20190925A142.1864.2837.5737.2326.7227.05
FLZAFranklin FTS20190925ETF30.6224.0923.4125.740.69-1.64
FMiShares MSCI20190925ETF34.2817.908.8914.289.013.62
FMAOFarmers & Me20190925A223.69123.3186.4685.0936.8438.22
FMATFidelity MSC20190925ETF8.6318.7314.5815.964.152.77
FMBFirst Trust20190925ETF14.244.584.294.340.250.20
FMBHFirst Mid Ba20190925A124.8730.5521.0125.509.545.05
FMBIFirst Midwes20190925A8.5910.350.991.689.368.66
FMCFMC Corporat20190925A5.954.152.532.491.621.66
FMFFirst Trust20190925ETF92.1210.0810.0810.080.000.00
FMHIFirst Trust20190925ETF33.4417.5211.0011.136.526.39
FMKFirst Trust20190925ETF17.9110.2010.2010.200.000.00
FMNBFarmers Nati20190925A41.16132.9033.5233.4699.3899.45
FNFabrinet20190925A19.679.405.716.083.703.32
FNBF.N.B. Corp20190925A8.9120.531.892.4618.6718.10
FNCBFNCB Bancorp20190925A68.0252.8027.7729.8525.0422.96
FNCLFidelity MSC20190925ETF5.052.741.901.210.841.53
FNDFloor & Deco20190925A9.545.552.072.883.482.67
FNDASchwab Funda20190925ETF5.604.823.694.471.130.35
FNDBSchwab Funda20190925ETF6.821.791.471.460.320.33
FNDCSchwab Funda20190925ETF9.023.592.912.670.680.92
FNDESchwab Funda20190925ETF6.133.382.862.800.520.58
FNDFSchwab Funda20190925ETF4.527.706.016.001.691.70
FNDXSchwab Funda20190925ETF4.493.291.962.671.330.61
FNFFidelity Nat20190925A4.353.481.201.842.281.64
FNGDMicroSectors20190925ETN15.8418.4816.4714.332.014.15
FNGOMicroSectors20190925ETN18.2514.4419.2314.10-4.790.35
FNGUMicroSectors20190925ETN10.967.014.445.742.571.27
FNGZMicroSectors20190925ETN17.939.014.954.064.064.95
FNHCFedNat Holdi20190925A60.8731.366.196.3025.1725.06
FNIFirst Trust20190925ETF13.6313.2814.5613.97-1.28-0.69
FNJNFinjan Holdi20190925A134.8046.9830.3833.7816.6013.20
FNKFirst Trust20190925ETF21.497.285.946.351.350.94
FNKOFunko, Inc.20190925A13.1010.23-1.37-0.0211.6110.25
FNLCFirst Bancor20190925A108.1863.6244.7247.4218.9016.20
FNVFranco-Nevad20190925A7.124.442.512.121.932.32
FNWBFirst Northw20190925A109.4341.0143.6044.41-2.59-3.40
FNXFirst Trust20190925ETF6.783.844.233.96-0.39-0.12
FNYFirst Trust20190925ETF9.546.145.165.340.980.80
FOCSFocus Financ20190925A41.0619.5413.886.065.6613.48
FOEFerro Corpor20190925A12.2910.725.275.515.455.21
FOLDAmicus Thera20190925A13.9514.347.615.166.739.18
FONRFonar Corpor20190925A58.6943.9213.5617.0330.3626.89
FORForestar Gro20190925A43.1529.1715.2916.3013.8812.87
FORDForward Indu20190925A221.5194.7989.6289.625.175.17
FORKFuling Globa20190925A425.92297.72160.55198.15137.1799.57
FORMFormFactor I20190925A19.6810.99-0.041.2711.039.72
FORRForrester Re20190925A50.0317.98-19.11-7.4337.0925.41
FOSLFossil Group20190925A14.139.653.403.986.255.67
FOVLiShares Focu20190925ETF16.5214.3110.3014.314.010.00
FOXFox Corporat20190925A3.584.500.300.694.203.82
FOXAFox Corporat20190925A3.564.751.671.453.083.30
FOXFFox Factory20190925A33.8915.386.414.408.9710.99
FPAFirst Trust20190925ETF136.22127.18127.1899.860.0027.32
FPACFar Point Ac20190925A36.985.395.395.390.000.00
FPAYFlexShopper,20190925A249.04181.20192.65192.61-11.44-11.40
FPEFirst Trust20190925ETF5.073.172.392.560.770.59
FPEIFirst Trust20190925ETF11.404.310.580.583.743.74
FPHFive Point H20190925A64.1443.7328.9032.6714.8311.06
FPIFarmland Par20190925A30.7619.4810.6610.658.828.82
FPRXFive Prime T20190925A40.1726.2411.7014.6314.5411.62
FPXFirst Trust20190925ETF5.704.193.193.111.001.08
FPXEFirst Trust20190925ETF14.8613.3513.3513.350.000.00
FPXIFirst Trust20190925ETF39.6835.0931.2031.773.893.32
FQALFidelity Qua20190925ETF9.106.536.596.51-0.060.02
FRFirst Indust20190925A5.363.080.831.192.251.89
FRAFFranklin Fin20190925A672.45121.32106.54106.5414.7814.78
FRAKVanEck Vecto20190925ETF45.1063.8762.2061.971.671.90
FRANFrancesca''s20190925A59.9340.0415.3722.5224.6717.52
FRBAFirst Bank20190925A83.9160.8742.3843.2718.4917.60
FRBKRepublic Fir20190925A33.6111.028.418.442.612.58
FRCFirst Republ20190925A6.102.630.660.921.971.72
FRDFriedman Ind20190925A356.4278.65-81.33-78.94159.98157.59
FRDMFreedom 10020190925ETF53.3191.3319.3619.3671.9671.97
FRELFidelity MSC20190925ETF4.868.85-1.34-1.2710.1910.12
FRGIFiesta Resta20190925A24.7923.717.298.1816.4215.53
FRIFirst Trust20190925ETF5.744.277.594.30-3.33-0.03
FRLGLarge Cap Gr20190925ETN61.7538.7446.8838.58-8.140.17
FRMEFirst Mercha20190925A21.169.342.593.246.756.10
FROFrontline Lt20190925A14.4510.388.886.501.503.88
FRPHFRP Holdings20190925A179.8673.9754.8753.1919.1020.78
FRPTFreshpet, In20190925A16.5721.983.8614.8618.137.13
FRTFederal Real20190925A6.452.911.281.031.631.88
FRTAForterra, In20190925A35.2221.203.002.3418.2018.86
FSBFranklin Fin20190925A39.8622.5014.2314.548.277.96
FSBCFSB Bancorp,20190925A200.47106.69128.54128.54-21.86-21.86
FSBWFS Bancorp,20190925A181.5379.0166.4767.9612.5411.05
FSCTForeScout Te20190925A29.3734.365.447.0628.9227.30
FSEAFirst Seacoa20190925A271.16129.3094.93108.0834.3721.22
FSFGFirst Saving20190925A173.62114.2178.5481.1435.6733.07
FSIFlexible Sol20190925A259.56210.81150.47160.5160.3450.30
FSKFS KKR Capit20190925A17.3911.545.135.286.416.27
FSLRFirst Solar,20190925A9.156.253.213.133.043.11
FSLYFastly, Inc.20190925A55.2935.1924.8426.7010.358.49
FSMFORTUNA Silv20190925A28.6425.719.8712.7415.8312.96
FSMBFirst Trust20190925ETF20.277.207.207.200.000.00
FSMDFidelity Sma20190925ETF26.2611.00-3.69-3.6914.6914.69
FSPFranklin Str20190925A20.9116.7910.7911.506.005.29
FSSFederal Sign20190925A12.424.501.791.282.713.22
FSTAFidelity MSC20190925ETF4.7610.038.238.311.801.72
FSTRFoster (Lb)20190925A120.77104.6565.7173.6138.9431.04
FSVFirstService20190925A38.0422.116.535.9315.5816.17
FSZFirst Trust20190925ETF36.7020.4518.3418.372.112.08
FTAFirst Trust20190925ETF4.532.622.492.490.130.13
FTACFinTech Acqu20190925A159.3671.3771.3771.370.000.00
FTAGFirst Trust20190925ETF59.3361.1865.4161.18-4.230.00
FTAIFortress Tra20190925A19.2011.436.388.005.043.43
FTCFirst Trust20190925ETF5.524.884.504.570.380.31
FTCHFarfetch Lim20190925A16.1412.194.847.067.365.14
FTCSFirst Trust20190925ETF3.473.721.963.041.760.68
FTECFidelity MSC20190925ETF3.613.850.841.313.022.54
FTEKFuel Tech, I20190925A242.78192.5382.2442.11110.29150.42
FTFTFuture FinTe20190925A428.83235.79130.11131.23105.68104.56
FTGCFirst Trust20190925ETF20.9713.0113.5713.26-0.56-0.25
FTHIFirst Trust20190925ETF32.9244.8244.8244.820.000.00
FTITechnipFMC p20190925A4.174.181.801.902.392.29
FTKFlotek Indus20190925A51.1047.0828.4129.6918.6717.39
FTLBFirst Trust20190925ETF38.4212.7212.7212.720.000.00
FTLSFirst Trust20190925ETF11.024.02-2.14-2.106.166.12
FTNTFortinet, In20190925A7.694.52-0.45-0.714.975.23
FTRFrontier Com20190925A46.4474.3659.0858.2315.2816.13
FTRIFirst Trust20190925ETF110.6651.0259.5051.02-8.490.00
FTSFortis Inc.20190925A2.502.321.110.951.221.37
FTSDFranklin Lib20190925ETF10.3388.0388.0388.030.000.00
FTSIFTS Internat20190925A58.8239.5627.0029.4012.5610.16
FTSLFirst Trust20190925ETF4.729.749.498.580.251.16
FTSMFirst Trust20190925ETF1.671.421.411.410.010.01
FTVFortive Corp20190925A4.306.955.042.971.913.98
FTXDFirst Trust20190925ETF12.3364.7064.7064.700.000.00
FTXGFirst Trust20190925ETF13.168.968.968.960.000.00
FTXHFirst Trust20190925ETF55.534.984.984.980.000.00
FTXLFirst Trust20190925ETF47.2939.0438.4438.650.600.39
FTXNFirst Trust20190925ETF46.5315.1315.1315.130.000.00
FTXOFirst Trust20190925ETF7.877.547.327.230.220.31
FTXRFirst Trust20190925ETF9.744.489.439.43-4.95-4.95
FUDE-TRACS UBS20190925ETN241.2685.754.1376.1681.629.59
FUEAB Svensk Ek20190925ETN1155.36
FULH.B. Fuller20190925A15.706.983.583.813.403.18
FULCFulcrum Ther20190925A405.52217.66207.87204.559.7913.11
FULTFulton Finan20190925A6.855.641.091.464.554.18
FUMBFirst Trust20190925ETF13.8414.930.000.0014.9314.93
FUNCedar Fair,20190925A23.4912.835.495.967.346.87
FUNCFirst United20190925A108.0159.7054.6254.375.085.33
FUNDSprott Focus20190925A42.6527.7111.1312.7816.5814.93
FUSBFirst US Ban20190925A150.9532.0955.6352.29-23.54-20.21
FUTProShares Ma20190925ETF27.1212.664.774.777.907.90
FUTYFidelity MSC20190925ETF4.986.772.762.904.013.87
FUVArcimoto, In20190925A210.87193.33199.39200.61-6.06-7.28
FVFirst Trust20190925ETF8.737.875.855.262.022.61
FVALFidelity Val20190925ETF15.606.272.772.703.503.57
FVCFirst Trust20190925ETF19.8117.8717.5017.560.370.31
FVCBFVCBankcorp,20190925A167.6957.7743.5344.9614.2312.81
FVDFirst Trust20190925ETF3.002.841.461.331.391.52
FVEFive Star Se20190925A624.28805.70595.57635.67210.13170.03
FVLFirst TrustV20190925ETF14.078.786.096.102.682.68
FVRRFiverr Inter20190925A45.2724.5117.9020.286.614.23
FWDBAdvisorShare20190925ETF123.08
FWONALiberty Medi20190925A25.8312.864.074.378.798.49
FWONKLiberty Medi20190925A14.298.065.355.502.712.56
FWRDForward Air20190925A23.298.003.353.524.654.48
FXDFirst Trust20190925ETF5.845.751.531.884.223.87
FXGFirst Trust20190925ETF6.583.143.282.54-0.150.59
FXHFirst Trust20190925ETF5.963.121.091.822.031.30
FXIiShares Chin20190925ETF2.492.300.911.101.381.20
FXLFirst Trust20190925ETF6.264.571.572.113.002.46
FXNFirst Trust20190925ETF16.2315.3515.2715.020.080.33
FXNCFIRST NATL C20190925A635.36248.33-53.39-53.39301.72301.72
FXOFirst Trust20190925ETF5.344.022.353.491.670.53
FXPProShares Ul20190925ETF2.943.703.482.570.211.14
FXRFirst Trust20190925ETF7.1117.4015.8816.211.521.19
FXUFirst Trust20190925ETF4.175.231.861.853.373.37
FXZFirst Trust20190925ETF7.639.11-0.021.609.127.50
FYCFirst Trust20190925ETF6.925.835.234.790.611.05
FYLDCambria Fore20190925ETF66.3640.6440.6440.640.000.00
FYTFirst Trust20190925ETF17.4837.9636.9036.811.061.15
FYXFirst Trust20190925ETF5.414.003.133.220.870.78
GGENPACT LIMI20190925A4.302.850.530.922.321.93
GAACambria Glob20190925ETF23.438.946.847.182.101.77
GABCGerman Ameri20190925A45.2324.7918.6618.606.136.19
GAIAGaia, Inc. C20190925A58.2936.35-2.0010.2138.3526.14
GAINGladstone In20190925A19.6416.1611.8911.964.284.20
GALSPDR SSgA Gl20190925ETF35.0616.6616.6216.620.040.04
GALTGalectin The20190925A56.2834.470.514.6333.9729.84
GAMRETFMG Video20190925ETF83.9886.7077.9977.478.709.22
GARSGarrison Cap20190925A22.6935.9827.4727.838.518.15
GASSStealthGas,20190925A97.00166.3253.6250.46112.70115.87
GATXGATX Corpora20190925A24.676.561.071.115.495.46
GAZiPath Series20190925ETN103.9648.4036.6444.1211.774.29
GBCIGlacier Banc20190925A13.416.662.653.004.013.65
GBDCGolub Capita20190925A9.897.032.001.875.035.16
GBFiShares Gove20190925ETF20.068.536.136.132.402.40
GBILGoldman Sach20190925ETF1.380.770.770.770.000.00
GBLGAMCO Invest20190925A134.00103.9590.7992.3413.1611.61
GBLIGlobal Indem20190925A179.0459.4035.7538.8223.6620.59
GBRNew Concept20190925A203.06214.34131.69140.3482.6573.99
GBTGlobal Blood20190925A24.1511.214.306.166.925.05
GBUYGoldman Sach20190925ETF10.8113.232.017.6111.215.62
GBXThe Greenbri20190925A21.008.623.472.875.155.75
GCAPGain Capital20190925A46.9641.7333.7028.118.0313.62
GCBCGreene Count20190925A187.82128.2478.7478.6349.5149.61
GCEClaymore/Rob20190925ETN946.04
GCIGannett Co.,20190925A9.607.033.033.773.973.24
GCOGenesco Inc.20190925A23.8710.905.364.445.536.46
GCOWPacer Global20190925ETF18.5411.339.199.542.141.80
GCPGCP Applied20190925A12.0211.446.736.724.724.72
GDGeneral Dyna20190925A4.932.622.462.590.150.03
GDATGoldman Sach20190925ETF13.016.97-3.290.4710.276.51
GDDYGoDaddy Inc20190925A5.422.680.250.622.432.06
GDENGolden Enter20190925A44.6125.387.167.4118.2217.96
GDMAGadsden Dyna20190925ETF13.0321.6215.5026.626.11-5.00
GDNAGoldman Sach20190925ETF12.7712.457.5510.324.892.13
GDOTGreen Dot Co20190925A14.245.921.063.144.862.79
GDPGoodrich Pet20190925A325.03208.38190.36191.0018.0217.38
GDVDPrincipal Ac20190925ETF271.3369.6169.6169.610.000.00
GDXVanEck Vecto20190925ETF3.492.950.180.552.772.41
GDXJVanEck Vecto20190925ETF2.572.480.320.452.162.03
GEGeneral Elec20190925A11.009.394.544.814.854.59
GECGreat Elm Ca20190925A599.88341.94317.98327.6023.9614.34
GECCGreat Elm Ca20190925A38.9421.674.484.6817.1816.99
GEFGreif, Inc.20190925A27.2414.287.046.617.257.68
GEFBGreif, Inc.20190925A104.0569.8148.0552.5021.7617.31
GELGenesis Ener20190925A10.025.373.683.521.691.85
GEMGoldman Sach20190925ETF12.047.982.943.475.034.51
GENGenesis Heal20190925A104.02170.79136.6175.0134.1795.81
GENCGencor Indus20190925A181.24210.90110.41109.72100.49101.18
GENYPrincipal Mi20190925ETF56.4832.6132.6132.610.000.00
GEOThe GEO Grou20190925A10.566.903.773.753.133.16
GEOSGeospace Tec20190925A73.4063.2329.8128.2833.4234.95
GERNGeron Corp20190925A76.9161.3136.3937.5324.9123.78
GESGuess?, Inc.20190925A10.118.49-0.35-0.368.848.86
GEVOGevo, Inc.20190925A95.13107.7045.4745.4162.2362.29
GFEDGuaranty Fed20190925A201.12138.22138.37138.37-0.14-0.14
GFFGriffon Corp20190925A16.127.252.892.934.364.32
GFINGoldman Sach20190925ETF13.0712.19-1.21-6.4413.4018.63
GFNGeneral Fina20190925A136.9284.7519.1934.1665.5650.59
GGGGraco Inc20190925A7.423.321.351.651.971.67
GHGuardant Hea20190925A21.2012.437.997.884.444.55
GHCGRAHAM HOLDI20190925A34.2524.0420.5119.573.323.87
GHLGreenhill &20190925A35.6119.904.447.9215.4611.98
GHMGraham Corpo20190925A119.7272.2466.2066.616.055.63
GHSIGuardion Hea20190925A63.9762.5820.9239.7541.6622.85
GHYBGoldman Sach20190925ETF13.3414.6014.6214.60-0.020.00
GHYGiShares US &20190925ETF17.2712.9612.5412.960.420.00
GIBCGI Inc.20190925A5.284.890.561.304.343.59
GIFIGulf Island20190925A84.7751.1928.2337.9822.9713.22
GIGBGoldman Sach20190925ETF9.035.304.665.080.640.22
GIGESoFi Gig Eco20190925ETF58.9722.289.9623.3412.32-1.06
GIGMGigaMedia Lt20190925A147.65126.76100.52123.1226.243.65
GIISPDR S&P Glo20190925ETF17.5630.4724.3124.246.166.23
GIIIG-Iii Appare20190925A21.1226.447.1211.2019.3215.24
GILGildan Activ20190925A4.553.281.131.382.141.90
GILDGilead Scien20190925A2.312.13-1.31-0.323.442.45
GILTGilat Satell20190925A85.7670.3063.3062.337.007.97
GISGeneral Mill20190925A2.863.791.971.781.822.01
GIXGigCapital2,20190925A27.400.000.000.000.000.00
GKOSGlaukos Corp20190925A17.918.071.903.056.175.02
GLGlobe Life I20190925A8.083.610.801.082.812.53
GLADGladstone Ca20190925A17.0813.376.186.527.196.85
GLBSGlobus Marit20190925A115.0961.9543.0641.3318.8920.62
GLBYWisdomTree Y20190925ETF46.36
GLBZGlen Burnie20190925A148.26140.69130.27130.2710.4210.42
GLDDGreat Lakes20190925A14.4322.207.566.6014.6415.61
GLDICredit Suiss20190925ETF59.10199.2070.0970.70129.11128.50
GLGTD Holdings,20190925A562.93537.68497.46497.4640.2340.23
GLIBAGCI Liberty,20190925A12.547.673.944.383.733.29
GLMDGalmed Pharm20190925A151.0562.6946.0947.6716.6115.03
GLNGGolar LNG Lt20190925A11.1711.890.401.5111.5010.38
GLOBGLOBANT S.A.20190925A27.829.743.944.285.795.46
GLOGGASLOG LTD20190925A21.4438.671.332.0037.3436.66
GLOPGASLOG PARTN20190925A22.0016.6010.5611.136.045.47
GLPGlobal Partn20190925A34.8421.8914.6314.357.267.54
GLPIGaming and L20190925A7.375.962.863.153.092.81
GLREGreenlight C20190925A32.1930.9514.9211.5616.0219.39
GLTGlatfelter20190925A25.6012.175.666.496.515.68
GLUUGlu Mobile I20190925A20.8219.225.297.2013.9412.02
GLWCorning Inco20190925A3.714.06-0.46-0.714.524.78
GLYCGlycoMimetic20190925A45.4229.1413.9915.1915.1513.96
GMGeneral Moto20190925A2.813.292.401.600.891.69
GMANGoldman Sach20190925ETF13.120.590.590.590.000.00
GMDAGamida Cell20190925A605.49448.13320.89314.12127.24134.01
GMEGameStop Cor20190925A19.2918.526.355.6512.1812.83
GMEDGLOBUS MEDIC20190925A12.536.581.802.194.774.38
GMFSPDR S&P Eme20190925ETF60.3318.3718.6718.56-0.30-0.19
GMHIGores Metrop20190925A168.57
GMLPGolar LNG Pa20190925A32.6631.6413.2514.4618.4017.18
GMOGeneral Moly20190925A149.07176.69219.48220.70-42.79-44.01
GMOMCambria Glob20190925ETF21.079.167.9711.101.19-1.94
GMREGlobal Medic20190925A14.476.785.074.941.711.83
GMSGMS Inc.20190925A13.339.654.297.965.361.69
GNAFMicroSectors20190925ETN10.218.098.098.090.000.00
GNCGNC Holdings20190925A41.1446.1525.270.1720.9246.03
GNCAGenocea Bios20190925A164.25170.2491.8889.9778.3680.27
GNEGENIE ENERGY20190925A34.3822.222.287.2219.9314.99
GNKGENCO SHIPPI20190925A38.1219.91-0.153.6420.0616.27
GNLGlobal Net L20190925A8.424.782.771.852.012.93
GNLNGreenlane Ho20190925A44.8842.1723.5825.5118.6016.67
GNMAiShares GNMA20190925ETF12.085.244.724.980.520.26
GNMKGenMark Diag20190925A42.4126.0910.4510.2315.6415.86
GNOMGlobal X Gen20190925ETF21.0511.623.534.788.106.84
GNPXGenprex, Inc20190925A444.19284.30275.89287.608.41-3.29
GNRSPDR S&P Glo20190925ETF20.225.835.916.24-0.08-0.42
GNRCGENERAC HOLD20190925A11.975.002.211.832.793.17
GNTXGentex Corp20190925A5.4411.625.415.656.225.98
GNTYGuaranty Ban20190925A197.1245.1228.5034.5616.6110.55
GNUSGenius Brand20190925A470.01265.206.856.85258.36258.36
GNWGenworth Fin20190925A22.8620.9610.769.3210.2011.64
GOGrocery Outl20190925A44.2426.5213.3715.6013.1510.92
GOATVanEck Vecto20190925ETF30.905.857.745.73-1.880.13
GOAUUS Global GO20190925ETF74.1747.0143.6042.163.414.84
GOEXGlobal X Gol20190925ETF181.41101.2984.0184.1317.2817.16
GOGLGolden Ocean20190925A18.6615.3914.0313.151.362.24
GOGOGogo Inc.20190925A16.4115.373.144.2712.2211.10
GOLDBarrick Gold20190925A5.514.961.961.663.003.30
GOLFAcushnet Hol20190925A27.9114.757.477.117.277.63
GOODGladstone Co20190925A18.449.143.977.615.171.52
GOOGAlphabet Inc20190925A6.483.632.142.451.491.18
GOOGLAlphabet Inc20190925A6.423.200.931.492.271.71
GOOSCanada Goose20190925A10.5911.882.945.468.946.42
GOROGold Resourc20190925A28.9122.7418.0116.154.736.59
GOSSGossamer Bio20190925A29.8213.452.154.2911.309.15
GOVTiShares U.S.20190925ETF3.812.541.681.970.860.57
GPAQGordon Point20190925A28.759.599.599.590.000.00
GPCGenuine Part20190925A5.493.841.311.752.542.10
GPIGroup 1 Auto20190925A26.7810.161.312.388.857.78
GPKGraphic Pack20190925A7.307.792.763.255.034.54
GPLGreat Panthe20190925A53.4387.2447.9250.9839.3236.26
GPMTGranite Poin20190925A10.075.863.994.371.871.49
GPNGlobal Payme20190925A4.932.490.500.551.991.94
GPORGulfport Ene20190925A33.8831.678.359.7323.3121.93
GPREGreen Plains20190925A14.3923.320.712.5222.6120.81
GPRKGEOPARK LIMI20190925A40.6830.534.096.0726.4424.47
GPROGoPro, Inc.20190925A22.2119.439.8610.749.588.69
GPSThe Gap, Inc20190925A6.345.213.402.451.802.76
GPXGP Strategie20190925A96.2141.1031.8432.099.279.01
GQREFlexShares G20190925ETF11.194.714.774.71-0.060.00
GRAW.R. Grace &20190925A7.192.731.151.241.581.49
GRAFGraf Industr20190925A42.68
GRBKGreen Brick20190925A39.9622.976.055.8316.9217.14
GRCThe Gorman-R20190925A49.5421.963.875.1018.0916.86
GREKGlobal X MSC20190925ETF11.5524.5617.8116.856.757.71
GRESIQ ARB Globa20190925ETF27.5487.3927.7027.2159.6960.18
GRIDFirst Trust20190925ETF15.4121.30-0.54-3.0321.8324.32
GRIFGriffin Indu20190925A482.29148.46106.59145.8041.872.66
GRINGrindrod Shi20190925A283.02147.15105.88105.8841.2841.28
GRMNGarmin Ltd20190925A4.274.401.141.163.263.24
GRNBVanEck Vecto20190925ETF22.797.35-6.82-6.8214.1714.17
GRNQGreenpro Cap20190925A1772.76903.63903.63903.630.000.00
GROWUS Global In20190925A209.01151.09138.37141.1812.729.91
GRPNGroupon, Inc20190925A36.5725.4712.5414.0312.9311.44
GRTSGritstone On20190925A128.6559.6123.0226.9336.5932.68
GRUAB Svensk Ek20190925ETN98.1923.2823.2823.280.000.00
GRUBGRUBHUB INC.20190925A10.275.172.153.003.012.16
GSGoldman Sach20190925A4.742.881.302.001.580.88
GSATGlobalstar,20190925A104.18104.0599.49102.294.561.76
GSBGlobalSCAPE,20190925A88.4881.4271.9072.979.528.45
GSBCGreat Southe20190925A78.4424.7220.3520.394.374.33
GSCGS Connect S20190925ETN82.6113.5913.5913.590.000.00
GSEUGoldman Sach20190925ETF63.2426.628.2326.6218.390.00
GSEWGoldman Sach20190925ETF11.067.685.495.482.192.19
GSHDGoosehead In20190925A72.5122.068.5311.0713.5310.99
GSIEGoldman Sach20190925ETF19.8027.8827.1627.470.720.41
GSITGSI Technolo20190925A40.2325.93-2.432.5528.3723.38
GSJYGoldman Sach20190925ETF58.8613.4713.4713.470.000.00
GSKYGreenSky, In20190925A33.1823.2316.1614.977.078.26
GSLGlobal Ship20190925A31.9642.7338.3338.004.404.73
GSLCGoldman Sach20190925ETF2.571.230.730.800.490.42
GSMFerroglobe P20190925A108.6491.7618.9831.5872.8260.22
GSPBarclays Ban20190925ETN22.2612.6912.1712.280.530.41
GSSGolden Star20190925A38.8430.978.218.3522.7622.62
GSSCGS ActiveBet20190925ETF19.9017.5015.8516.281.651.21
GSSTGoldman Sach20190925ETF5.3815.58-24.04-24.0439.6239.62
GSUMGridsum Hold20190925A161.21110.49-35.44-10.62145.93121.11
GSVGold Standar20190925A83.1969.6058.5957.0511.0112.55
GSYInvesco Ultr20190925ETF1.981.411.411.410.000.00
GTGoodyear Tir20190925A7.948.332.832.265.506.08
GTEGran Tierra20190925A72.9548.9222.5627.2526.3621.67
GTESGates Indust20190925A25.0913.1511.359.501.803.66
GTHXG1 Therapeut20190925A59.9431.9115.2216.8116.6915.10
GTIMGood Times R20190925A325.89271.21261.58252.299.6318.92
GTIPGoldman Sach20190925ETF6.579.629.629.630.00-0.01
GTNGray Televis20190925A13.297.814.455.063.362.75
GTNAGray Televis20190925A507.73283.05-151.00-151.00434.05434.05
GTOInvesco Tota20190925ETF11.848.238.058.090.180.14
GTSTriple-S Man20190925A32.8016.61-3.98-1.9220.5918.53
GTTGTT Communic20190925A31.9314.944.735.6010.219.34
GTXGarrett Moti20190925A23.2212.718.527.534.185.18
GTYGetty Realty20190925A14.037.862.863.005.004.87
GTYHGTY Technolo20190925A110.7526.2716.0216.9010.259.37
GUDBSage ESG Int20190925ETF40.7228.1928.8528.85-0.65-0.65
GULFWisdomTree20190925ETF145.9863.6958.2263.015.470.68
GUNRFlexShares G20190925ETF4.442.852.232.370.610.48
GUREGulf Resourc20190925A379.42203.84183.66183.6620.1720.17
GURUGlobal X Gur20190925ETF7.847.023.016.264.010.76
GUSHDirexion Dai20190925ETF27.8523.5414.8316.488.717.05
GVGoldfield Co20190925A99.1766.1954.4354.4311.7611.76
GVAGranite Cons20190925A18.4511.104.094.807.026.30
GVALCambria Glob20190925ETF13.908.239.699.97-1.46-1.74
GVIiShares Inte20190925ETF4.773.142.742.950.400.18
GVPGSE Systems,20190925A569.08154.65132.17132.1722.4822.48
GWBGreat Wester20190925A14.576.55-0.181.826.734.72
GWGHGWG Holdings20190925A444.97416.79187.74187.74229.05229.05
GWREGUIDEWIRE SO20190925A12.195.191.811.613.383.58
GWRSGlobal Water20190925A148.29139.38118.49118.8720.8920.51
GWWW.W. Grainge20190925A11.937.522.933.264.594.26
GWXSPDR S&P Int20190925ETF11.486.706.366.030.340.67
GXCSPDR S&P Chi20190925ETF8.083.921.240.962.682.96
GXFGlobal X FTS20190925ETF90.7410.1540.3140.31-30.15-30.15
GXGGlobal X MSC20190925ETF49.1416.2716.2716.270.000.00
GYLDArrow Dow Jo20190925ETF64.3534.0113.3533.9520.660.06
HHyatt Hotels20190925A8.604.362.262.652.091.71
HAHawaiian Hol20190925A17.249.483.904.445.585.05
HACKETFMG Prime20190925ETF15.8910.458.048.542.411.91
HAEHaemonetics20190925A15.644.932.382.692.552.24
HAFCHanmi Financ20190925A27.9824.227.207.8917.0116.32
HAILSPDR S&P Ken20190925ETF47.9275.1975.1975.190.000.00
HAINHain Celesti20190925A8.777.981.122.966.855.02
HALHalliburton20190925A5.289.754.854.714.905.05
HALLHallmark Fin20190925A33.6263.81-13.30-12.5077.1176.31
HALOHalozyme The20190925A14.0410.523.433.577.096.95
HAPVanEck Vecto20190925ETF23.5212.4812.4812.480.000.00
HARPHarpoon Ther20190925A94.0083.1578.4980.254.662.90
HASHasbro, Inc.20190925A9.694.622.662.841.951.78
HASIHANNON ARMST20190925A11.674.265.115.26-0.85-1.00
HAUDiShares Curr20190925ETF28.9828.5828.5828.580.000.00
HAUZXtrackers In20190925ETF19.209.803.873.355.936.45
HAWXiShares Curr20190925ETF31.2325.8697.9825.86-72.120.00
HAYNHaynes Inter20190925A45.9123.0710.3310.9512.7412.12
HBANHuntington B20190925A6.995.890.501.165.384.72
HBBHamilton Bea20190925A122.5659.1834.4537.1124.7222.06
HBCPHome Bancorp20190925A96.1544.2333.5737.8110.666.41
HBIHanesbrands,20190925A6.919.144.294.504.854.65
HBIOHarvard Bios20190925A88.5524.9819.0118.825.966.16
HBMHudbay Miner20190925A25.7221.756.986.3514.7515.38
HBMDHoward Banco20190925A41.9518.8715.2115.713.653.16
HBNCHorizon Banc20190925A25.6716.781.503.6415.2813.14
HBPHuttig Build20190925A451.07185.56160.08171.8325.4913.74
HCAHCA Healthca20190925A6.554.161.992.222.161.94
HCACHennessy Cap20190925A40.9720.05-22.75-22.7542.8042.80
HCAPHarvest Capi20190925A160.21204.74182.24198.0922.496.64
HCATHealth Catal20190925A73.9632.2830.5026.371.785.91
HCCWarrior Met20190925A11.918.293.123.845.174.46
HCCHHL Acquisiti20190925A53.9748.9648.9648.960.000.00
HCCIHeritage-Cry20190925A90.7888.8253.6351.9735.1836.84
HCFTHunt Compani20190925A40.2531.4431.1431.140.310.31
HCHCHC2 Holdings20190925A92.8452.769.1611.0343.6041.74
HCIHCI Group, I20190925A52.7822.8812.1413.6910.759.19
HCKTHackett Grou20190925A23.7132.105.136.0126.9726.09
HCRHi-Crush Inc20190925A56.4445.9137.5838.298.337.62
HCSGHealthcare S20190925A13.7214.609.8310.014.774.59
HDHome Depot,20190925A2.732.621.951.910.670.71
HDAWXtrackers MS20190925ETF48.77224.86181.81227.0443.04-2.19
HDEFXtrackers MS20190925ETF8.779.809.3510.960.45-1.16
HDGProShares He20190925ETF18.1717.0517.0517.050.000.00
HDGEAdvisorShare20190925ETF26.8024.1722.2423.571.930.60
HDMVFirst Trust20190925ETF8.6231.2131.0331.110.180.10
HDSHD Supply Ho20190925A4.446.153.062.283.093.87
HDSNHudson Techn20190925A161.15127.1581.5792.7445.5934.42
HDViShares Core20190925ETF1.652.970.760.732.212.24
HEHawaiian Ele20190925A5.953.451.501.511.951.94
HEARTurtle Beach20190925A34.5022.226.185.1316.0417.09
HEBTHebron Techn20190925A186.46154.6585.12120.3369.5234.32
HECOStrategy Sha20190925ETF17.1410.418.998.991.411.41
HEDJWisdomTree E20190925ETF1.522.26-0.42-0.682.682.94
HEEMiShares Curr20190925ETF14.936.866.356.810.510.05
HEESH&E Equipmen20190925A28.7315.925.137.0010.788.92
HEFAiShares Curr20190925ETF3.372.991.622.321.380.67
HEIHEICO Corpor20190925A10.135.322.532.782.792.54
HEIAHEICO CORP C20190925A13.305.792.252.553.533.24
HELEHelen Of Tro20190925A20.3710.053.423.446.636.61
HEPHolly Energy20190925A15.558.462.492.535.975.92
HEPAHepion Pharm20190925A176.95119.0987.8980.3431.2038.76
HERDPacer Cash C20190925ETF31.0815.5315.5315.530.000.00
HESHess Corpora20190925A7.015.971.271.724.704.25
HESMHess Midstre20190925A38.999.876.336.663.553.21
HEWCiShares Curr20190925ETF29.4812.9312.9312.930.000.00
HEWGiShares Curr20190925ETF5.034.654.484.420.170.23
HEWIiShares Curr20190925ETF61.9751.4450.3950.391.051.05
HEWJiShares Curr20190925ETF3.233.101.981.751.121.36
HEWLiShares Curr20190925ETF48.7919.1419.1419.140.000.00
HEWPiShares Curr20190925ETF98.5746.4146.4146.410.000.00
HEWUiShares Curr20190925ETF38.2320.6518.3520.652.300.00
HEWWiShares Curr20190925ETF25.7713.989.329.354.654.63
HEWYiShares Curr20190925ETF55.6039.8639.8639.860.000.00
HEXOHEXO Corp.20190925A24.4121.166.968.7614.2012.40
HEZUiShares Curr20190925ETF3.313.151.131.342.011.81
HFCHOLLYFRONTIE20190925A6.063.690.330.603.363.08
HFFGHF Foods Gro20190925A189.86138.18134.89134.893.283.28
HFWAHeritage Fin20190925A21.2510.692.161.858.538.85
HFXEIQ 50 Percen20190925ETF121.0920.7020.7020.700.000.00
HFXIIQ 50 Percen20190925ETF39.1535.2134.9434.950.270.26
HFXJIQ 50 Percen20190925ETF30.5638.4138.4138.410.000.00
HGSHChina HGS Re20190925A532.48491.24653.61653.61-162.37-162.37
HGVHilton Grand20190925A10.564.332.611.691.722.63
HHCThe Howard H20190925A25.7610.045.256.044.783.99
HHHHWealthbridge20190925A338.27
HHSHarte-Hanks,20190925A480.35300.95-33.438.56334.38292.39
HHTHuitao Techn20190925A359.01160.1986.5877.3773.6182.82
HIHillenbrand,20190925A12.556.072.162.853.913.22
HIBBHibbett Spor20190925A16.3713.802.703.5411.1010.26
HIFSHingham Inst20190925A117.6077.8278.4687.35-0.64-9.52
HIGThe Hartford20190925A3.301.990.310.171.691.82
HIHOHighway Hold20190925A650.43365.56346.90346.9018.6718.67
HIIHuntington I20190925A14.128.013.644.104.373.91
HILHill Interna20190925A182.1775.2767.6769.387.605.88
HIPSGraniteShare20190925ETF18.944.904.904.900.000.00
HIWHighwoods Pr20190925A5.913.060.841.442.231.62
HJLIHancock Jaff20190925A311.67250.70208.31208.3142.3842.38
HJPXiShares Curr20190925ETF34.0817.1917.1917.190.000.00
HLHecla Mining20190925A50.1541.1415.6815.9125.4325.21
HLALWahed FTSE U20190925ETF8.4032.0232.0932.05-0.07-0.03
HLFHerbalife Nu20190925A11.9817.861.191.8816.6815.98
HLIHoulihan Lok20190925A11.0511.296.237.395.063.90
HLIOHelios Techn20190925A66.5027.0917.4217.069.6610.02
HLITHarmonic Inc20190925A18.1217.773.973.6413.8314.13
HLNEHamilton Lan20190925A26.149.184.584.974.604.21
HLTHilton World20190925A3.862.670.020.572.652.10
HLXHelix Energy20190925A16.5511.38-1.54-1.2812.9212.65
HMGHMG / Courtl20190925A369.41261.20261.20261.200.000.00
HMHCHoughton Mif20190925A26.4450.125.186.2744.9443.85
HMLPHOEGH LNG PA20190925A33.0118.3310.8412.637.485.70
HMNHorace Mann20190925A16.367.524.294.313.233.21
HMNFHMN Financia20190925A442.37461.35208.87331.10252.48130.25
HMOPHartford Mun20190925ETF61.8216.4116.4116.410.000.00
HMSTHomeStreet,20190925A33.6219.204.685.0514.5214.15
HMSYHMS Holdings20190925A14.607.05-0.98-0.378.037.42
HMTVHemisphere M20190925A66.2132.7623.9824.168.788.60
HNDLStrategy Sha20190925ETF9.133.590.850.852.742.74
HNGRHanger Inc.20190925A33.0913.343.806.479.546.87
HNIHNI Corporat20190925A18.436.732.592.864.143.87
HNNAHennessy Adv20190925A170.9856.6256.9256.92-0.30-0.30
HNRGHallador Ene20190925A73.5935.4926.7524.408.7511.09
HOFTHooker Furni20190925A57.1639.8714.1413.4425.7326.43
HOGHarley-David20190925A5.773.401.421.601.991.80
HOLDAdvisorShare20190925ETF8.393.203.203.200.000.00
HOLIHollsys Auto20190925A22.7720.519.9010.1510.6110.36
HOLXHologic Inc20190925A3.322.990.830.772.182.23
HOMBHome BancSha20190925A9.577.17-0.67-0.217.847.39
HOMEAt Home Grou20190925A11.2811.552.645.248.916.31
HOMZHoya Capital20190925ETF25.5315.7912.8811.922.913.86
HONHoneywell In20190925A3.862.921.061.901.861.02
HONEHarborOne Ba20190925A13.9814.726.256.158.478.57
HOOKHOOKIPA Phar20190925A236.4179.5280.4481.69-0.91-2.17
HOPEHope Bancorp20190925A8.2411.050.100.9510.9510.11
HOTHHoth Therape20190925A550.72267.82266.58266.951.240.87
HOVHovnanian En20190925A65.2633.1510.3113.2322.8419.92
HPHelmerich &20190925A11.0515.43-0.36-1.4215.7916.85
HPEHewlett Pack20190925A6.945.572.151.393.424.18
HPPHudson Pacif20190925A5.363.291.781.881.511.41
HPQHP Inc.20190925A5.564.420.971.153.453.27
HPRHighPoint Re20190925A73.1345.8818.7033.5327.1812.35
HQIHireQuest, I20190925A1412.03483.77483.77483.770.000.00
HQYHealthEquity20190925A14.9012.382.516.439.875.95
HRHealthcare R20190925A5.504.170.840.883.333.29
HRBH&R Block, I20190925A4.374.650.560.764.093.89
HRCHILL-ROM HOL20190925A13.365.171.642.423.532.75
HRIHerc Holding20190925A43.3515.826.837.338.998.49
HRLHormel Foods20190925A3.435.723.692.752.032.97
HROWHarrow Healt20190925A74.5234.6215.8315.7918.7918.83
HRTGHERITAGE INS20190925A19.168.533.973.974.554.56
HRTXHeron Therap20190925A16.7919.5211.0212.448.507.11
HRZNHorizon Tech20190925A17.648.724.546.604.182.12
HSCHarsco Corpo20190925A18.8910.104.634.735.475.37
HSCZiShares Curr20190925ETF60.7845.8445.3945.840.450.00
HSDTHelius Medic20190925A295.23157.94148.18147.929.7610.02
HSICHenry Schein20190925A6.643.121.610.751.512.36
HSIIHeidrick & S20190925A41.2420.866.578.5414.2912.33
HSKAHeska Corp20190925A61.5227.6118.2318.809.388.81
HSONHudson Globa20190925A935.51319.59310.82307.208.7712.39
HSPXGlobal X S&P20190925ETF63.5124.5323.3823.651.150.88
HSRTHartford Sho20190925ETF15.1211.7810.9410.940.840.84
HSTHost Hotels20190925A6.044.012.402.301.621.71
HSTMHealthStream20190925A34.0812.755.846.256.906.49
HSYThe Hershey20190925A5.084.023.063.220.960.80
HTHersha Hospi20190925A14.2510.636.205.374.435.26
HTAHEALTHCARE T20190925A3.912.780.190.322.592.46
HTBIHomeTrust Ba20190925A78.5841.9437.4537.914.494.03
HTBKHeritage Com20190925A19.5720.504.285.9416.2214.56
HTBXHeat Biologi20190925A318.42241.40206.54188.3034.8653.10
HTECROBO Global20190925ETF84.2957.0157.0157.010.000.00
HTGCHercules Cap20190925A8.1213.417.547.865.875.55
HTGMHTG Molecula20190925A127.58157.0495.9195.0061.1262.04
HTHHILLTOP HOLD20190925A13.7010.345.326.285.024.06
HTLDHeartland Ex20190925A12.424.831.311.193.523.64
HTLFHeartland Fi20190925A30.6815.506.626.488.879.02
HTRBHartford Tot20190925ETF15.7713.2813.2813.280.000.00
HTUSHull Tactica20190925ETF21.4315.9815.6215.660.360.33
HTZHertz Global20190925A8.6511.244.985.396.285.86
HUBBHubbell Inco20190925A17.584.561.241.373.323.19
HUBGHUB Group In20190925A23.646.281.921.894.364.39
HUBSHUBSPOT, INC20190925A17.1610.857.227.793.633.07
HUDHudson Ltd.20190925A43.4921.056.5011.5514.549.50
HUMH