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 Avg20190926A7.795.742.312.753.422.98
ETF_AvgVW ETF Avg20190926ETF2.203.131.962.041.181.10
ETN_AvgVW ETN Avg20190926ETN12.1116.7410.2711.776.484.98
AAgilent Tech20190926A4.442.280.090.342.201.94
AAAlcoa Corpor20190926A5.696.453.312.023.144.44
AAAUPerth Mint P20190926ETF6.9012.7512.6412.640.110.11
AADRAdvisorShare20190926ETF57.9519.5319.5319.530.000.00
AALAmerican Air20190926A4.175.122.002.313.122.81
AAMCAltisource A20190926A832.36418.23290.82350.69127.4167.54
AAMEAtlantic Ame20190926A1023.80773.28773.28773.280.000.00
AANAaron's, Inc20190926A10.4315.334.825.4210.519.91
AAOIApplied Opto20190926A26.1018.345.585.5712.7612.78
AAONAaon Inc20190926A31.9813.374.695.068.698.31
AAPADVANCE AUTO20190926A7.363.841.571.712.272.13
AAPLApple Inc.20190926A0.780.730.000.220.730.51
AATAMERICAN ASS20190926A10.184.401.381.663.032.75
AAUAlmaden Mine20190926A93.1868.7654.2952.1814.4716.57
AAWWAtlas Air Wo20190926A20.6624.373.557.6320.8216.74
AAXJiShares MSCI20190926ETF1.591.34-0.040.231.391.11
AAXNAxon Enterpr20190926A17.637.53-4.14-0.7711.678.30
ABAllianceBern20190926A15.3514.664.024.6810.649.97
ABBVABBVIE INC.20190926A2.492.192.962.01-0.770.18
ABCAmerisourceB20190926A6.634.302.122.262.182.05
ABCBAmeris Banco20190926A12.3311.965.475.426.506.55
ABEOAbeona Thera20190926A55.6850.5628.7130.7021.8519.86
ABGAsbury Autom20190926A31.9911.635.476.046.165.59
ABIOARCA biophar20190926A327.67189.91158.80162.3831.1127.53
ABMABM Industri20190926A14.595.493.782.601.712.89
ABMDAbiomed Inc20190926A20.369.835.245.804.594.03
ABRArbor Realty20190926A8.288.496.356.502.152.00
ABTAbbott Labor20190926A2.593.57-0.96-1.084.524.65
ABTXAllegiance B20190926A34.8127.656.549.9621.1117.70
ABUSArbutus Biop20190926A105.3577.4026.0946.8051.3130.60
ACAssociated C20190926A115.8547.9618.3333.1829.6314.78
ACAArcosa, Inc.20190926A31.7613.057.747.955.315.09
ACADAcadia Pharm20190926A12.3114.178.2510.335.933.87
ACAMAcamar Partn20190926A83.5631.8031.8031.800.000.00
ACBAurora Canna20190926A21.1117.8512.5711.785.276.06
ACBIAtlantic Cap20190926A30.9323.758.308.7915.4514.95
ACCAmerican Cam20190926A6.792.770.360.582.412.19
ACCOAcco Brands20190926A11.749.252.222.677.036.59
ACERAcer Therape20190926A110.3584.1874.9174.999.289.19
ACESALPS Clean E20190926ETF17.1782.4652.4160.7030.0521.76
ACGLArch Capital20190926A3.593.230.710.982.522.25
ACHCAcadia Healt20190926A16.189.720.751.878.977.85
ACHVAchieve Life20190926A171.83109.3367.8363.0241.5046.30
ACIAAcacia Commu20190926A6.054.542.013.042.531.50
ACIOAptus Collar20190926ETF43.2327.8326.7627.831.070.00
ACIUAC Immune SA20190926A64.3975.5438.9942.9036.5532.64
ACIWACI Worldwid20190926A8.504.161.161.803.002.36
ACLSAxcelis Tech20190926A20.4512.400.762.7511.649.65
ACMAecom20190926A5.732.570.860.811.721.76
ACMRACM Research20190926A51.6534.3910.4111.2323.9823.16
ACNAccenture PL20190926A5.013.69-0.102.253.781.44
ACNBACNB Corp20190926A150.42102.8366.5673.5736.2729.26
ACORAcorda Thera20190926A35.0431.5011.9913.4919.5118.01
ACREAres Commerc20190926A9.966.954.624.582.332.37
ACRSAclaris Ther20190926A86.8967.2544.1345.1623.1222.09
ACRXAcelRx Pharm20190926A45.6744.0813.9318.6330.1625.45
ACSGXtrackers MS20190926ETF29.50
ACSIAmerican Cus20190926ETF9.6326.5128.5528.22-2.04-1.71
ACSTAcasti Pharm20190926A70.0355.702.750.9552.9754.75
ACTAdvisorShare20190926ETF23.3216.36-8.89-8.8925.2525.25
ACTGAcacia Resea20190926A121.5563.7860.0561.113.732.68
ACTTAct II Globa20190926A63.8585.2487.6287.62-2.38-2.38
ACUAcme United20190926A259.63135.7195.42102.8940.2932.83
ACWFiShares Edge20190926ETF16.178.968.928.980.04-0.02
ACWIiShares MSCI20190926ETF1.371.030.030.001.001.03
ACWViShares Edge20190926ETF4.141.921.111.350.810.58
ACWXiShares MSCI20190926ETF2.202.031.101.150.930.88
ACYAeroCentury20190926A477.69296.96296.96296.960.000.00
ADBEAdobe Inc.20190926A4.563.860.731.143.132.71
ADCAgree Realty20190926A7.389.623.342.436.287.18
ADESAdvanced Emi20190926A21.3931.468.5411.7922.9319.67
ADIAnalog Devic20190926A5.034.011.062.012.951.99
ADILAdial Pharma20190926A260.49240.10276.83276.83-36.73-36.73
ADMArcher Danie20190926A3.364.511.872.232.642.28
ADMAADMA Biologi20190926A28.6123.3810.5810.9512.8012.43
ADMPAdamis Pharm20190926A39.4932.6426.3628.376.284.27
ADMSAdamas Pharm20190926A37.0827.444.123.9323.3223.52
ADNTAdient plc O20190926A15.688.203.914.114.294.09
ADPAutomatic Da20190926A3.205.241.161.394.083.86
ADPTAdaptive Bio20190926A36.9218.425.699.3212.739.09
ADREInvesco BLDR20190926ETF24.6916.3714.6614.661.721.72
ADROAduro Biotec20190926A98.9077.8561.7763.6716.0815.85
ADSAlliance Dat20190926A9.934.701.350.683.364.03
ADSKAutodesk Inc20190926A6.173.310.571.732.731.58
ADSWAdvanced Dis20190926A3.0712.7612.5712.470.310.48
ADTADT Inc.20190926A16.4614.381.173.1313.2111.24
ADTNAdtran Inc20190926A22.7124.538.249.0016.2915.53
ADUSAddus HomeCa20190926A37.7720.147.328.2712.8211.88
ADVMAdverum Biot20190926A33.7325.588.488.9317.1116.65
ADXSAdvaxis, Inc20190926A91.84134.7859.2695.7675.6139.02
AEAdams Resour20190926A303.82139.1197.32116.9841.7922.14
AEEAmeren Corpo20190926A3.122.761.091.271.671.50
AEGNAegion Corp20190926A23.9813.203.434.089.779.12
AEHRAehr Test Sy20190926A181.31148.7493.0298.1855.7250.57
AEISAdvanced Ene20190926A23.5126.39-7.08-7.0133.4633.39
AELAmerican Equ20190926A12.535.922.483.383.442.54
AEMAgnico Eagle20190926A5.663.540.611.042.932.50
AEMDAETHLON MEDI20190926A626.85437.78198.03197.26239.75240.52
AEOAmerican Eag20190926A6.506.772.713.034.063.74
AEPAmerican Ele20190926A2.032.481.591.770.890.71
AERAercap Holdi20190926A6.443.432.922.970.510.46
AERIAerie Pharma20190926A20.8014.514.286.2710.248.24
AESAES Corporat20190926A6.296.071.381.774.694.29
AESEAllied Espor20190926A344.78159.74154.04155.965.703.78
AEYADDvantage T20190926A326.32102.6739.7239.7262.9562.95
AEYEAudioEye, In20190926A266.20271.42137.77155.20133.65116.22
AEZSAeterna Zent20190926A155.87113.0144.0955.5768.9257.44
AFCAllied Capit20190926A34.2728.8423.4322.805.416.04
AFGAmerican Fin20190926A8.333.561.030.782.542.78
AFHAtlas Financ20190926A291.60172.4668.7982.66103.6689.80
AFIArmstrong Fl20190926A31.3718.034.796.3013.2411.74
AFIFAnfield Univ20190926ETF25.9923.4120.2920.293.123.12
AFINAmerican Fin20190926A11.8151.802.6447.7749.164.03
AFKVanEck Vecto20190926ETF45.14597.60116.85587.64480.759.96
AFLAflac Inc.20190926A2.332.070.630.961.451.11
AFMDAffimed N.V.20190926A33.7243.5212.6215.9430.9027.59
AFTYPacer CSOP F20190926ETF25.2728.3827.9029.270.48-0.89
AGFIRST MAJEST20190926A10.158.693.564.385.134.30
AGBAAGBA Acquisi20190926A60.4840.3640.3640.360.000.00
AGCOAGCO Corpora20190926A12.232.604.285.28-1.68-2.67
AGEAgeX Therape20190926A187.27138.16110.51108.9927.6529.18
AGENAgenus Inc.20190926A37.3944.9314.1816.5730.7528.36
AGFSAgroFresh So20190926A106.5386.4392.0265.78-5.5920.66
AGGiShares Core20190926ETF0.891.041.120.89-0.090.15
AGGPIQ Enhanced20190926ETF10.129.916.549.653.380.26
AGGYWisdomTree Y20190926ETF6.696.068.728.87-2.66-2.80
AGIAlamos Gold20190926A16.0114.334.224.7710.119.54
AGIOAgios Pharma20190926A27.2313.115.016.218.106.90
AGLEAeglea BioTh20190926A87.7942.9835.4735.847.507.13
AGMFederal Agri20190926A51.2129.0015.1620.5513.848.45
AGMAFederal Agri20190926A326.67
AGMHAGM Group Ho20190926A744.67240.21107.41107.41132.80132.80
AGNAllergan plc20190926A2.071.570.610.740.970.83
AGNCAGNC Investm20190926A6.185.510.981.394.534.12
AGNDWisdomTree T20190926ETF24.8610.9610.9610.960.010.00
AGOAssured Guar20190926A7.183.041.091.091.951.95
AGRAvangrid, In20190926A7.692.820.130.612.692.21
AGROADECOAGRO S.20190926A27.1116.0911.3511.384.694.56
AGRXAgile Therap20190926A97.19102.3266.5373.1635.7929.16
AGSPlayAGS, Inc20190926A26.9520.882.375.1918.5115.70
AGTiShares MSCI20190926ETF63.3756.3953.9858.462.41-2.07
AGTCApplied Gene20190926A115.0466.9117.3644.5049.5522.42
AGXArgan, Inc20190926A33.3214.884.124.8110.7610.07
AGYSAgilysys, In20190926A25.1715.772.392.9113.3812.85
AGZiShares Agen20190926ETF3.063.643.723.66-0.08-0.02
AGZDWisdomTree T20190926ETF46.3425.1325.1025.110.030.02
AHCA.H. Belo Co20190926A82.9237.3915.9915.9021.4021.50
AHHArmada Hoffl20190926A9.996.072.333.043.743.04
AHPIAllied Healt20190926A507.36250.50250.50250.500.000.00
AHTAshford Hosp20190926A31.3324.2313.0112.2811.2311.95
AIArlington As20190926A17.9414.478.618.985.855.49
AIAiShares Asia20190926ETF21.2610.148.0610.022.090.12
AIEQAI Powered E20190926ETF28.6120.0514.3614.055.696.00
AIGAmerican Int20190926A2.712.44-0.110.202.552.24
AIHSSenmiao Tech20190926A657.92591.12457.65473.29133.46117.83
AIIQAI Powered I20190926ETF89.8647.1647.1647.160.000.00
AIMAIM ImmunoTe20190926A86.31111.6885.1877.3026.5019.86
AIMCAltra Indust20190926A20.6118.751.871.8616.8816.89
AIMTAimmune Ther20190926A16.7717.039.5111.187.515.84
AINAlbany Inter20190926A18.368.744.064.614.684.13
AINCAshford Inc.20190926A448.59310.94106.83139.72204.10171.22
AINVApollo Inves20190926A8.397.215.723.191.504.02
AIQGlobal X Fut20190926ETF46.4456.7256.9356.78-0.21-0.06
AIRAAR Corp.20190926A28.4019.5110.5712.298.947.23
AIRGAirgain, Inc20190926A84.6151.6424.3524.1327.2927.50
AIRIAir Industri20190926A471.36265.97234.53237.8731.4428.10
AIRRFirst Trust20190926ETF20.0013.9813.0214.070.96-0.09
AIRTAir T Inc20190926A1034.35750.54746.39746.394.164.16
AITApplied Indu20190926A21.198.853.753.815.105.04
AIVApartment In20190926A4.412.351.581.490.770.86
AIZAssurant, In20190926A6.424.681.981.822.702.86
AJGArthur J. Ga20190926A5.192.970.600.592.372.38
AJRDAerojet Rock20190926A11.974.626.414.53-1.790.09
AJXGreat Ajax C20190926A17.5511.274.674.786.606.49
AKAMAkamai Techn20190926A5.625.111.211.553.913.56
AKBAAkebia Thera20190926A29.6219.114.625.5214.4913.57
AKCAAkcea Therap20190926A47.4026.0011.7212.5414.2813.46
AKERAkers Biosci20190926A323.64299.96299.02298.740.931.21
AKGAsanko Gold20190926A100.7180.4967.2972.2613.208.22
AKRAcadia Realt20190926A9.307.305.622.321.684.99
AKROAkero Therap20190926A240.2298.5131.3837.3467.1361.17
AKRXAkorn, Inc.20190926A29.6623.574.487.3619.0916.20
AKTSAKOUSTIS TEC20190926A43.2037.1720.3923.6416.7813.54
ALAir Lease Co20190926A12.424.792.372.542.422.24
ALACAlberton Acq20190926A58.77
ALBAlbemarle Co20190926A7.436.382.142.304.244.09
ALBOAlbireo Phar20190926A190.0490.2169.0077.4421.2212.77
ALCAlcon Inc. O20190926A5.662.981.811.941.171.05
ALCOAlico Inc20190926A94.3340.2831.9930.678.299.61
ALDXAldeyra Ther20190926A58.8845.7621.4928.9724.2716.79
ALEALLETE, Inc.20190926A7.993.141.071.292.071.85
ALECAlector, Inc20190926A49.3326.0912.2215.0813.9511.02
ALEXAlexander &20190926A12.415.09-2.36-0.327.455.41
ALFAAlphaClone A20190926ETF26.175.11-0.17-0.175.285.28
ALGAlamo Group,20190926A56.1429.3522.8422.936.526.42
ALGNAlign Techno20190926A9.056.782.162.604.624.17
ALGRAllegro Merg20190926A49.6849.2749.2749.270.000.00
ALGTAllegiant Tr20190926A28.1512.194.326.827.875.37
ALIMAlimera Scie20190926A284.91223.42187.13213.1336.2910.30
ALJJALJ Regional20190926A642.86324.27306.45303.8917.8220.37
ALKAlaska Air G20190926A8.776.882.132.854.754.02
ALKSAlkermes Inc20190926A15.3611.242.837.688.413.56
ALLThe Allstate20190926A3.732.040.670.601.381.44
ALLEAllegion Pub20190926A6.612.780.390.882.391.90
ALLKAllakos Inc.20190926A62.7320.528.1411.0712.389.45
ALLOAllogene The20190926A36.8917.685.346.0312.3411.66
ALLTAllot Ltd. O20190926A47.8180.2644.4147.1735.8533.09
ALLYAlly Financi20190926A3.183.070.491.002.582.07
ALNAAllena Pharm20190926A120.61121.6370.7175.4550.9246.18
ALNYAlnylam Phar20190926A15.477.552.842.664.724.89
ALOAlio Gold In20190926A116.0279.017.7853.2271.2325.79
ALOTAstroNova, I20190926A110.4252.0521.0422.4631.0129.58
ALPNAlpine Immun20190926A404.22294.18162.17179.85132.01114.33
ALRMAlarm.com Ho20190926A23.919.954.693.975.265.98
ALRNAileron Ther20190926A180.70222.92-2.142.60225.06220.32
ALRSAlerus Finan20190926A26.5117.6216.6814.810.942.81
ALSKAlaska Commu20190926A149.80102.3886.6283.9615.7618.42
ALSNALLISON TRAN20190926A7.833.821.711.962.111.87
ALTAltimmune, I20190926A79.2667.10-1.7318.0168.8349.09
ALTMAltus Midstr20190926A65.0056.2644.1944.3112.0712.24
ALTRAltair Engin20190926A18.4629.684.646.2525.0423.43
ALTSProShares Mo20190926ETF35.493.623.623.620.000.00
ALTYGlobal X Sup20190926ETF19.9412.67-66.33-66.4079.0079.07
ALVAutoliv, Inc20190926A8.884.081.531.632.542.45
ALXNAlexion Phar20190926A8.405.902.342.663.563.24
ALYAAlithya Grou20190926A122.7586.28-3.55-7.7789.8294.04
AMAntero Midst20190926A13.8110.712.512.958.197.74
AMAGAMAG Pharmac20190926A24.7321.224.232.0517.0019.18
AMALAmalgamated20190926A80.1636.3722.2725.2314.0911.14
AMATApplied Mate20190926A2.953.731.591.572.142.16
AMBAAmbarella, I20190926A14.786.112.052.764.063.35
AMBCAmbac Financ20190926A19.1410.90-0.92-0.6011.8211.50
AMCAMC ENTERTAI20190926A12.7610.534.714.335.826.20
AMCAiShares Russ20190926ETF17.469.639.639.630.000.00
AMCIAMCI Acquisi20190926A33.1119.9519.9519.950.000.00
AMCRAmcor plc Or20190926A10.509.013.163.625.855.38
AMCXAMC Networks20190926A16.2110.026.928.103.101.92
AMDAdvanced Mic20190926A3.423.89-0.191.354.082.54
AMEAmetek, Inc.20190926A4.692.811.301.831.500.98
AMEDAmedisys Inc20190926A22.889.282.933.466.355.82
AMEHApollo Medic20190926A73.7439.9913.2014.2026.7925.79
AMGAffiliated M20190926A11.176.682.743.403.943.29
AMGNAmgen Inc20190926A3.933.41-0.500.273.913.14
AMHAMERICAN HOM20190926A4.153.240.160.403.082.84
AMJJP Morgan Al20190926ETN4.603.832.112.351.721.49
AMKAssetMark Fi20190926A69.1921.3612.6213.528.747.84
AMKRAmkor Techno20190926A13.8610.225.045.685.184.55
AMLPAlerian MLP20190926ETF10.958.693.955.644.753.05
AMNAMN Healthca20190926A14.4113.18-0.96-0.2014.1413.38
AMNBAmerican Nat20190926A130.9542.8622.1223.4420.7419.42
AMOMQraft AI-Enh20190926ETF26.1928.5291.6828.52-63.170.00
AMOTAllied Motio20190926A174.0465.6747.4950.5218.1815.14
AMPAmeriprise F20190926A8.787.400.640.916.766.49
AMPEAmpio Pharma20190926A100.7392.2669.5272.6722.7419.59
AMPHAmphastar Ph20190926A21.669.990.250.869.739.13
AMPYAmplify Ener20190926A32.5921.8315.6914.896.136.93
AMRBAmerican Riv20190926A2937.432492.20342.912492.202149.290.00
AMRCAmeresco, In20190926A19.589.443.053.516.395.92
AMRHAmeri Holdin20190926A125.63188.52136.86142.8751.6745.65
AMRKA-Mark Preci20190926A352.47165.95141.9994.8923.9671.06
AMRSAmyris Inc.20190926A42.4728.227.339.7920.8918.43
AMRXAmneal Pharm20190926A32.1921.495.716.7315.7914.76
AMSAmerican Sha20190926A627.49406.82407.15407.15-0.33-0.33
AMSCAmerican Sup20190926A46.8728.0912.1112.4915.9815.60
AMSFAMERISAFE, I20190926A30.7917.019.869.997.157.02
AMSWAAmerican Sof20190926A39.6121.688.548.2013.1413.48
AMTAmerican Tow20190926A4.474.66-0.26-0.064.924.72
AMTBAmerant Banc20190926A88.1631.5216.4819.6015.0411.92
AMTBBAmerant Banc20190926A328.80288.87288.87288.870.000.00
AMTDTD Ameritrad20190926A6.205.070.602.294.462.78
AMTXAemetis, Inc20190926A343.82266.40262.49263.123.903.28
AMUETRACS Aleri20190926ETN15.638.838.157.930.680.90
AMUBETRACS Aleri20190926ETN54.11
AMWDAmerican Woo20190926A36.3916.927.768.039.168.89
AMZAInfraCap MLP20190926ETF20.7619.0314.6817.484.341.55
AMZNAmazon.Com I20190926A3.622.481.521.740.970.74
ANAutoNation,20190926A9.285.271.872.023.403.25
ANABAnaptysBio,20190926A53.0821.2212.8811.698.349.52
ANATAmerican Nat20190926A67.1231.5711.9111.7319.6619.84
ANDAAndina Acqui20190926A40.24
ANDEAndersons In20190926A22.5712.361.612.5810.759.78
ANETArista Netwo20190926A10.175.340.40-0.104.955.44
ANFAbercrombie20190926A8.455.941.091.714.864.24
ANGIANGI Homeser20190926A16.0013.044.464.788.588.27
ANGLVanEck Vecto20190926ETF5.655.641.273.804.371.84
ANGOAngioDynamic20190926A35.4525.058.679.5316.3815.52
ANHAnworth Mort20190926A28.5923.1110.4912.0812.5911.00
ANIKAnika Therap20190926A35.6622.134.634.9817.5017.15
ANIPANI Pharmace20190926A44.3917.298.899.268.408.03
ANIXAnixa Biosci20190926A80.3662.4338.6437.3223.7925.11
ANSSAnsys Inc20190926A12.375.722.503.103.212.62
ANTMANTHEM, INC.20190926A7.033.031.231.431.811.60
ANYSphere 3D Co20190926A166.18132.33150.83150.84-18.50-18.51
AOAiShares Core20190926ETF8.884.352.701.411.652.94
AOBCAmerican Out20190926A17.7617.152.284.0514.8813.11
AOKiShares Core20190926ETF8.8216.5712.6012.893.963.68
AOMiShares Core20190926ETF15.145.424.275.691.15-0.26
AONAon plc Clas20190926A5.842.650.770.901.891.76
AORiShares Core20190926ETF13.078.623.583.445.045.18
AOSA.O. Smith C20190926A5.023.521.211.592.311.93
AOSLAlpha and Om20190926A43.6141.7223.5421.5818.1820.14
APAmpco-Pittsb20190926A274.87125.98107.32107.6518.6518.33
APAApache Corpo20190926A5.125.492.753.512.731.98
APAMARTISAN PART20190926A15.618.796.318.762.490.04
APDAir Products20190926A5.963.660.420.303.233.35
APDNApplied DNA20190926A94.9393.4858.4360.0135.0533.47
APEIAmerican Pub20190926A37.7820.006.356.5713.6613.44
APENApollo Endos20190926A769.30297.00-186.14-181.53483.14478.53
APEXApex Global20190926A657.25613.14542.68542.9470.4670.20
APHAmphenol Cor20190926A3.952.470.750.841.721.63
APHAAphria Inc.20190926A18.6717.335.076.8312.2810.49
APLEApple Hospit20190926A6.195.072.973.122.111.95
APLSApellis Phar20190926A28.8821.272.015.0119.2616.26
APLTApplied Ther20190926A614.27210.51200.25202.7210.267.79
APMAptorum Grou20190926A465.12268.40248.01247.9720.3920.42
APOApollo Globa20190926A8.083.781.801.471.982.31
APOGApogee Enter20190926A24.4322.796.597.0916.2015.70
APPFAppFolio, In20190926A48.1021.366.936.7414.4314.62
APPNAppian Corpo20190926A23.9116.5710.4811.636.094.94
APPSDigital Turb20190926A17.9615.183.595.5611.599.62
APRNBlue Apron H20190926A69.7944.6025.3931.0619.2113.54
APTAlpha Pro Te20190926A247.74123.38100.51106.2222.8617.16
APTOAptose Biosc20190926A111.0958.5138.5038.5120.0220.00
APTSPreferred Ap20190926A16.3911.158.717.592.443.56
APTVAptiv PLC20190926A8.655.620.870.764.754.85
APTXAptinyx Inc.20190926A199.17130.0436.6546.9693.3983.07
APVOAptevo Thera20190926A145.1889.3567.3070.2422.0419.11
APWCAsia Pacific20190926A478.1623.3523.3523.350.000.00
APYApergy Corpo20190926A26.749.634.405.995.233.64
APYXApyx Medical20190926A86.3935.9016.3919.5819.5016.32
AQBAquaBounty T20190926A149.80100.7165.4364.3235.2836.39
AQMSAqua Metals,20190926A82.6557.3042.7038.6514.5918.65
AQNAlgonquin Po20190926A7.746.271.832.274.444.00
AQSTAquestive Th20190926A194.6291.0682.8376.898.2314.17
AQUAEvoqua Water20190926A13.308.48-0.65-0.219.188.69
ARANTERO RESOU20190926A32.8726.1613.8016.0812.3310.08
ARAAmerican Ren20190926A43.7722.484.733.3217.7519.16
ARAVAravive, Inc20190926A166.96103.0588.2288.8214.8314.23
ARAYAccuray Inco20190926A37.9136.8011.0714.6325.7322.17
ARCARC Document20190926A105.06122.70118.40118.554.304.15
ARCBArcBest Corp20190926A27.5414.161.682.1012.4812.07
ARCCAres Capital20190926A5.355.010.140.204.874.80
ARCEArco Platfor20190926A139.1263.8953.8051.4610.1012.43
ARCHArch Coal, I20190926A26.9412.093.624.248.477.85
ARCMArrow Reserv20190926ETF110.2598.5798.5798.570.000.00
ARCOARCOS DORADO20190926A21.9612.286.796.485.495.81
ARCTArcturus The20190926A88.78108.1727.4133.5080.7674.67
ARDArdagh Group20190926A33.6310.287.815.962.464.31
ARDSAridis Pharm20190926A469.92291.2852.61158.26238.66133.01
ARDXArdelyx, Inc20190926A50.5042.3410.4412.9631.9029.41
AREAlexandria R20190926A6.312.680.801.041.891.65
ARECAMERICAN RES20190926A286.38349.55210.98288.23138.5661.32
ARESAres Managem20190926A14.136.250.550.615.695.62
ARGOArgo Group I20190926A30.6010.714.585.596.135.12
ARGTGlobal X MSC20190926ETF27.3714.0511.1611.742.902.32
ARIAPOLLO COMME20190926A5.188.263.933.884.354.40
ARKFARK Fintech20190926ETF47.4625.8726.1526.15-0.27-0.27
ARKGARK Genomic20190926ETF14.5512.7010.8810.191.822.52
ARKKARK Innovati20190926ETF13.398.724.785.343.953.38
ARKQARK Autonomo20190926ETF30.5015.7910.2515.925.55-0.12
ARKRArk Restaura20190926A387.97198.32198.32198.320.000.00
ARKWARK Next Gen20190926ETF10.836.593.534.183.062.41
ARLAmerican Rea20190926A643.29406.16141.59288.98264.57117.18
ARLOArlo Technol20190926A32.1329.7314.2817.1415.4512.62
ARLPAlliance Res20190926A28.7616.299.319.346.996.96
ARMKARAMARK20190926A6.202.922.422.060.500.85
ARMPArmata Pharm20190926A229.67116.4488.8088.2227.6428.21
ARNAArena Pharma20190926A20.369.082.414.426.674.66
ARNCArconic Corp20190926A4.265.912.132.413.783.51
AROCArchrock Inc20190926A10.948.263.133.665.124.58
AROWArrow Financ20190926A75.41478.8556.0057.18422.85421.67
ARPOAerpio Pharm20190926A229.23304.04304.04304.040.000.00
ARRARMOUR Resid20190926A6.965.241.962.543.282.69
ARTLArtelo Biosc20190926A860.90737.87572.62572.62165.24165.24
ARTNAArtesian Res20190926A109.6464.4555.9358.178.516.28
ARTWArts-Way Man20190926A481.84402.21131.01359.25271.2042.96
ARVNArvinas, Inc20190926A80.1429.832.865.0626.9724.77
ARWArrow Electr20190926A10.083.331.901.961.421.37
ARWRArrowhead Re20190926A18.8410.782.212.948.567.83
ARYAARYA Science20190926A90.7116.1616.1616.160.000.00
ASBAssociated B20190926A5.224.25-0.49-0.234.744.48
ASCARDMORE SHIP20190926A25.2219.464.567.3114.9112.16
ASEAGlobal X FTS20190926ETF162.48132.06132.06132.060.000.00
ASETFlexShares R20190926ETF54.1753.5323.6223.6229.9129.91
ASFIAsta Funding20190926A386.81321.98321.98321.980.000.00
ASGNASGN Incorpo20190926A13.907.310.840.716.476.59
ASHAshland Glob20190926A12.615.161.872.053.283.11
ASHRXtrackers Ha20190926ETF3.673.251.281.611.971.63
ASHSXtrackers Ha20190926ETF18.0117.6016.0116.061.601.54
ASHXXtrackers MS20190926ETF50.1742.8142.8142.810.000.00
ASIXAdvanSix Inc20190926A24.9211.654.755.466.896.19
ASMAvino Silver20190926A89.1980.1055.3155.8724.7924.22
ASMBAssembly Bio20190926A77.3236.925.347.8631.5829.06
ASNAAscena Retai20190926A23.8578.2641.7255.4736.5422.79
ASPNAspen Aeroge20190926A102.0140.2355.2155.59-14.98-15.36
ASPSAltisource P20190926A69.5224.0911.2915.0812.809.01
ASPUASPEN GROUP,20190926A87.2352.7931.8133.5520.9719.24
ASRTAssertio The20190926A72.6759.9237.3940.6522.5319.26
ASRVAmeriServ Fi20190926A165.27159.03159.03159.030.000.00
ASTCAstrotech Co20190926A504.44347.40268.39268.3979.0179.01
ASTEAstec Indust20190926A38.9320.314.504.9915.8115.32
ASURAsure Softwa20190926A63.5233.7215.5219.0718.2014.66
ASYSAmtech Syste20190926A70.0133.9310.5510.5423.3923.39
ATAtlantic Pow20190926A44.4326.801.942.3624.7924.38
ATECAlphatec Hol20190926A47.8030.675.1916.8825.4813.95
ATENA10 NETWORKS20190926A16.0911.914.384.317.537.60
ATESTCTest Symbol20190926A30.2717.0717.0117.010.060.07
ATESTGTEST SYMBOL20190926A25.5812.8112.9412.86-0.13-0.05
ATEXAnterix Inc.20190926A51.8920.0810.289.749.7910.34
ATGEAdtalem Glob20190926A8.692.910.770.922.141.99
ATHAthene Holdi20190926A7.414.081.614.232.47-0.15
ATHXAthersys, In20190926A75.71116.4398.50100.3917.9316.04
ATIAllegheny Te20190926A9.6648.79-5.10-4.9653.8953.81
ATIFATIF Holding20190926A956.61601.36518.39559.0782.9642.29
ATKRAtkore Inter20190926A15.897.522.763.384.764.14
ATLCAtlanticus H20190926A158.9798.0143.8147.3154.2050.70
ATLOAMES Nationa20190926A131.8880.9967.7175.1913.285.80
ATMPiPath Select20190926ETF15.008.467.787.750.850.85
ATNIATN Internat20190926A56.1631.7524.0225.527.736.22
ATNMActinium Pha20190926A88.22204.81214.60213.48-9.80-8.67
ATNXAthenex, Inc20190926A21.0321.78-0.400.4522.1821.33
ATOAtmos Energy20190926A4.772.151.240.970.911.18
ATOMAtomera Inco20190926A149.7617.4227.2314.54-9.812.88
ATOSAtossa Thera20190926A137.3384.0074.8874.389.129.62
ATRAptarGroup,20190926A11.666.342.312.624.033.72
ATRAAtara Biothe20190926A28.2114.095.416.388.687.72
ATRCAtriCure, In20190926A31.8713.522.575.0610.968.47
ATROAstronics Co20190926A28.5423.034.195.0518.8417.97
ATRSAntares Phar20190926A29.0729.8117.0315.7912.7714.02
ATSGAir Transpor20190926A22.1320.206.187.0014.0113.19
ATTOAtento S.A.20190926A70.1454.0437.6232.4516.4221.59
ATUSAltice USA,20190926A3.715.772.142.203.633.58
ATVIActivision B20190926A2.342.410.550.601.851.81
ATXIAvenue Thera20190926A161.88104.66103.00103.001.651.65
AUBAtlantic Uni20190926A17.4523.394.614.3618.7819.03
AUBNAuburn Natio20190926A270.60224.76180.13159.0144.6265.74
AUDCAudioCodes L20190926A31.7219.218.946.6510.2612.56
AUGAuryn Resour20190926A99.0683.7536.9148.0046.8435.75
AUMNGolden Miner20190926A96.3681.9642.9842.4638.9839.50
AUPHAurinia Phar20190926A27.8320.3510.6111.449.758.91
AUSFGlobal X Ada20190926ETF26.436.264.774.771.491.49
AUTOAutoWeb, Inc20190926A597.05328.53288.45319.9540.078.57
AUYYamana Gold,20190926A29.3023.557.018.7816.5314.77
AVAAvista Corpo20190926A8.164.320.882.253.442.07
AVAVAeroVironmen20190926A24.8716.484.088.5312.417.95
AVBAvalonBay Co20190926A6.903.031.221.651.811.38
AVCOAvalon Globo20190926A257.25152.28124.14124.7028.1427.58
AVDAmerican Van20190926A30.6213.325.506.167.827.16
AVEMAvantis Emer20190926ETF59.1652.0142.8042.809.219.21
AVEOAVEO Pharmac20190926A58.8070.2444.3650.2725.8819.96
AVGOBroadcom Inc20190926A5.673.873.223.040.640.82
AVGRAvinger, Inc20190926A116.97113.3293.8490.5419.4822.78
AVIDAvid Technol20190926A20.7218.638.438.5010.2010.13
AVLRAvalara, Inc20190926A16.368.132.613.605.514.53
AVNSAvanos Medic20190926A30.9613.417.238.116.185.30
AVNWAviat Networ20190926A444.46337.33304.92329.2932.418.04
AVROAVROBIO, Inc20190926A96.4430.6013.6319.8616.9710.74
AVTAvnet, Inc.20190926A7.985.361.671.853.693.51
AVTRAvantor, Inc20190926A11.155.45-0.021.525.473.93
AVUSAvantis U.S.20190926ETF82.34153.89123.36144.2130.539.68
AVUVAvantis U.S.20190926ETF361.89267.18267.18267.180.000.00
AVXLAnavex Life20190926A60.9946.5216.9324.9329.5921.59
AVYAvery Dennis20190926A9.205.01-0.87-0.585.885.59
AVYAAvaya Holdin20190926A16.5510.456.294.904.165.55
AWIArmstrong Wo20190926A13.055.442.662.792.782.65
AWKAmerican Wat20190926A3.726.91-0.34-0.407.247.30
AWRAmerican Sta20190926A12.035.931.903.924.042.01
AWREAware Inc20190926A237.51166.72165.68170.841.04-4.13
AWTMAware Ultra-20190926ETF5.25
AWXAvalon Holdi20190926A431.86316.49296.96296.9619.5319.53
AXAxos Financi20190926A13.007.39-2.17-1.919.569.30
AXASAbraxas Petr20190926A54.1355.9631.7632.1624.2024.02
AXDXAccelerate D20190926A41.7124.188.497.6715.6916.51
AXEAnixter Inte20190926A25.5010.562.884.007.686.56
AXGNAxogen, Inc.20190926A27.3013.654.327.789.335.88
AXGTAxovant Gene20190926A110.2558.1924.9221.0133.2637.17
AXJLWisdomTree A20190926ETF30.1825.9626.4125.96-0.460.00
AXLAmerican Axl20190926A13.3810.736.607.014.123.72
AXLAAxcella Heal20190926A908.94548.80534.59534.5914.2114.21
AXNXAxonics Modu20190926A53.0439.1619.4020.8019.7618.36
AXPAmerican Exp20190926A2.591.400.760.850.640.56
AXRAMREP Corpor20190926A442.37100.0396.0381.124.0018.91
AXSAxis Capital20190926A7.993.500.741.262.752.24
AXSMAxsome Thera20190926A27.7413.264.714.938.558.33
AXTAAxalta Coati20190926A4.478.338.258.140.080.19
AXTIAXT Inc20190926A54.7422.4212.8713.109.559.32
AXUAlexco Resou20190926A51.6943.0120.0322.2222.9520.79
AYAtlantica Yi20190926A12.645.592.432.463.163.13
AYIAcuity Brand20190926A14.695.062.012.843.052.21
AYTUAytu BioScie20190926A118.8669.6655.7156.2513.9513.40
AYXAlteryx, Inc20190926A14.629.054.384.184.674.88
AZOAutoZone, In20190926A12.435.821.731.954.063.86
AZPNAspen Techno20190926A15.296.442.302.494.143.95
AZREAzure Power20190926A247.7586.6668.5377.7718.138.90
AZRXAzurRx BioPh20190926A293.65269.10171.70184.0097.4085.10
AZZAZZ Inc.20190926A41.6618.738.9010.029.838.72
BBarnes Group20190926A20.749.373.332.856.046.52
BABoeing Compa20190926A4.213.110.360.952.742.15
BABInvesco Taxa20190926ETF5.574.614.104.080.510.53
BACBank of Amer20190926A3.433.200.931.052.272.15
BAHBooz Allen H20190926A6.574.430.371.284.063.16
BALiPath Series20190926ETN42.839.5310.368.75-0.830.79
BAMBrookfield A20190926A2.621.900.490.661.411.24
BANCBanc of Cali20190926A16.688.033.083.654.964.39
BANDBandwidth In20190926A54.6123.4012.0913.9211.329.48
BANFBancfirst Co20190926A47.2216.539.328.387.218.14
BANRBanner Corp.20190926A21.388.624.734.713.883.91
BANXStoneCastle20190926A80.7747.3621.9521.9525.4125.41
BAPCredicorp LT20190926A13.136.071.522.164.553.91
BAPRInnovator S&20190926ETF44.314.634.634.630.000.00
BASIBioanalytica20190926A169.3598.3254.9754.7743.3543.55
BATRALiberty Medi20190926A32.2427.160.943.0726.2224.09
BATRKLiberty Medi20190926A21.6317.465.405.2612.0712.20
BATTAmplify Adva20190926ETF30.3035.4345.1735.43-9.740.00
BAUGInnovator S&20190926ETF34.3525.2323.9023.971.331.26
BAXBaxter Inter20190926A2.971.872.461.78-0.590.09
BBBlackBerry L20190926A18.3615.188.317.976.867.20
BBAXJPMorgan Bet20190926ETF8.506.504.795.111.701.39
BBBYBed Bath & B20190926A11.2610.721.744.688.976.04
BBCVirtus LifeS20190926ETF30.1623.7410.407.1413.3416.61
BBCAJPMorgan Bet20190926ETF5.583.974.203.81-0.230.16
BBCPConcrete Pum20190926A295.0762.8665.4865.32-2.62-2.46
BBDCBarings BDC,20190926A19.868.046.184.941.863.10
BBEUJPMorgan Bet20190926ETF5.013.192.112.341.080.86
BBGIBeasley Broa20190926A94.1758.6652.8551.535.817.12
BBHVanEck Vecto20190926ETF7.8010.026.187.143.842.88
BBIBrickell Bio20190926A261.79202.94219.35196.86-16.416.08
BBIOBridgeBio Ph20190926A103.4964.0939.5444.6324.5519.46
BBJPJPMorgan Bet20190926ETF4.813.612.753.300.860.31
BBPVirtus LifeS20190926ETF25.3421.7121.7121.710.000.00
BBQBBQ Holdings20190926A383.7296.72-108.39-108.39205.12205.12
BBREJPMorgan Bet20190926ETF3.391.771.221.130.550.63
BBSAJPMorgan Bet20190926ETF7.0125.6225.6225.620.000.00
BBSIBarrett Busi20190926A82.3334.1524.7527.429.406.73
BBUBrookfield B20190926A31.0117.168.8810.018.287.16
BBUSJPMorgan Bet20190926ETF3.738.267.968.170.300.08
BBWBuild-A-Bear20190926A69.4237.9119.6417.6718.2720.24
BBXBBX Capital20190926A37.5637.5030.4430.297.067.20
BBYBest Buy Com20190926A4.602.521.661.900.860.62
BCBrunswick Co20190926A11.204.981.842.193.132.79
BCBPBCB Bancorp20190926A36.5853.1546.4844.696.678.46
BCCBoise Cascad20190926A24.218.121.061.577.056.55
BCDAberdeen Sta20190926ETF19.475.1912.7813.38-7.59-8.19
BCDABioCardia, I20190926A544.17289.36245.76245.7643.6043.60
BCEBCE, Inc.20190926A2.372.172.361.91-0.190.26
BCEIBONANZA CREE20190926A32.0516.257.908.488.357.77
BCELAtreca, Inc.20190926A170.7397.0353.1553.1443.8843.89
BCIAberdeen Sta20190926ETF17.278.877.997.910.880.96
BCLIBrainstorm C20190926A71.6548.8639.0538.359.8110.51
BCMiPath Pure B20190926ETN22.2113.9213.6013.600.320.32
BCMLBayCom Corp20190926A235.3090.6081.9184.548.876.24
BCOThe Brink's20190926A16.405.662.132.453.533.20
BCOMB Communicat20190926A128.7550.7053.5253.52-2.82-2.82
BCORBlucora, Inc20190926A17.0216.910.843.9416.0712.97
BCOVBrightcove,20190926A34.1712.513.433.869.088.65
BCOW1895 Bancorp20190926A262.36256.83265.55256.83-8.720.00
BCPCBalchem Corp20190926A44.2317.839.0110.198.827.64
BCRXBioCryst Pha20190926A33.6928.053.163.9924.8924.05
BCSFBain Capital20190926A15.6618.2216.9516.761.271.46
BCTFBancorp 34,20190926A296.40367.64369.82369.54-2.18-1.90
BDCBelden Inc.20190926A16.557.800.840.946.966.86
BDCSUBS AG Excha20190926ETN44.1726.0926.0926.090.000.00
BDCZETRACS Wells20190926ETN38.4449.3749.3749.370.000.00
BDGEBridge Banco20190926A53.6817.337.127.8010.219.53
BDLFlanigan's E20190926A582.00409.59354.67302.0454.92107.55
BDNBrandywine R20190926A7.075.302.622.812.682.49
BDRBlonder Tong20190926A1337.361289.711255.771284.2233.945.50
BDSIBioDelivery20190926A24.2829.1718.0519.2311.129.95
BDXBecton, Dick20190926A6.113.321.781.551.541.76
BEBloom Energy20190926A32.2030.9317.1817.0413.7513.89
BEATBioTelemetry20190926A21.758.644.156.044.482.63
BECNBeacon Roofi20190926A14.4045.988.7310.5237.2535.46
BELFABel Fuse Inc20190926A695.44480.56251.73374.72228.83105.84
BELFBBel Fuse Inc20190926A56.7032.843.446.9629.3925.88
BENFranklin Res20190926A3.854.052.492.541.561.51
BEPBrookfield R20190926A8.7910.502.044.228.466.28
BERYBerry Global20190926A7.193.521.241.102.272.41
BFABrown-Forman20190926A27.0914.009.639.284.374.72
BFBBrown-Forman20190926A4.476.455.755.770.700.68
BFAMBRIGHT HORIZ20190926A11.985.573.053.492.522.08
BFCBank First C20190926A196.2074.5166.6266.477.898.04
BFINBankFinancia20190926A57.0845.5934.5037.6411.097.95
BFITGlobal X Hea20190926ETF143.8542.1642.1642.160.000.00
BFORBarron's 40020190926ETF7.575.162.054.273.110.89
BFSSaul Centers20190926A64.1928.9120.0722.388.846.53
BFSTBusiness Fir20190926A179.18104.70102.39102.392.312.31
BGBunge Limite20190926A6.053.521.221.602.301.91
BGCPBGC Partners20190926A17.9014.177.658.496.515.67
BGFVBig 5 Sporti20190926A82.0953.9744.2644.189.729.79
BGGBriggs & Str20190926A30.8021.149.469.5011.6911.64
BGIBirks Group20190926A430.11434.80434.80434.800.000.00
BGRNiShares Glob20190926ETF17.579.809.709.800.100.00
BGSB&G Foods, I20190926A9.279.7812.708.11-2.931.67
BGSFBG Staffing20190926A94.3249.1515.7317.6433.4231.50
BHBiglari Hold20190926A155.4181.2654.3666.2326.9015.02
BHABiglari Hold20190926A68.8490.2990.2990.290.000.00
BHATBlue Hat Int20190926A433.29246.7833.4759.18213.31187.60
BHBBar Harbor B20190926A136.8563.7843.4343.5420.3520.24
BHCBausch Healt20190926A6.244.601.251.133.343.46
BHEBenchmark El20190926A10.194.770.831.083.943.69
BHFBrighthouse20190926A8.546.162.443.173.722.99
BHLBBerkshire Hi20190926A16.139.172.443.196.735.99
BHRBraemar Hote20190926A30.1318.298.238.7410.069.55
BHTGBioHiTech Gl20190926A192.09199.17100.45100.4598.7298.72
BHVNBiohaven Pha20190926A29.3814.377.909.516.474.87
BIBProShares Ul20190926ETF8.205.962.192.463.783.50
BIBLInspire 10020190926ETF46.847.487.487.480.000.00
BICKFirst Trust20190926ETF110.4237.9137.9137.910.000.00
BIGBig Lots, In20190926A11.905.940.920.805.025.14
BIIBBiogen Inc.20190926A5.733.750.701.413.052.34
BILSPDR Bloombe20190926ETF1.090.850.850.850.000.00
BIMIBOQI Interna20190926A446.93311.38329.48329.48-18.10-18.10
BIOBio-Rad Labo20190926A22.268.903.543.655.355.24
BIOBBio-Rad Labo20190926A96.7139.31-15.2880.3054.59-40.99
BIOCBiocept, Inc20190926A54.3067.0946.0051.8521.0915.24
BIOLBiolase, Inc20190926A254.23190.60141.09170.5149.5120.10
BIOXBioceres Cro20190926A271.63145.5819.9414.50125.63131.07
BIPBrookfield I20190926A6.425.395.151.310.244.09
BISProShares Ul20190926ETF8.274.361.971.592.392.77
BIVVanguard Int20190926ETF3.771.171.091.090.080.08
BIZDVanEck Vecto20190926ETF11.407.353.324.044.033.31
BJBJs Wholesal20190926A12.236.538.799.16-2.26-2.63
BJANInnovator S&20190926ETF23.088.248.248.240.000.00
BJKVanEck Vecto20190926ETF77.3141.2841.2841.280.000.00
BJRIBJ's Restaur20190926A14.6214.011.892.3012.1211.71
BJULInnovator S&20190926ETF25.699.239.309.23-0.070.00
BJUNInnovator S&20190926ETF44.307.177.177.170.000.00
BKBank of New20190926A3.593.602.172.151.431.45
BKCCBlackRock Ca20190926A21.0812.224.343.907.888.32
BKDBrookdale Se20190926A13.7711.352.164.229.187.12
BKEThe Buckle,20190926A19.9317.1811.4413.225.743.95
BKEPBlueknight E20190926A88.8966.8866.8866.880.000.00
BKFiShares MSCI20190926ETF16.589.839.779.650.060.18
BKHBlack Hills20190926A8.6512.251.971.9610.2710.29
BKIBlack Knight20190926A10.974.431.421.383.013.05
BKLNInvesco Seni20190926ETF4.433.541.251.252.292.29
BKNGBooking Hold20190926A12.075.002.632.992.131.74
BKSCBank of Sout20190926A134.9770.9864.7764.776.216.21
BKTIBK Technolog20190926A70.1747.9033.2433.2414.6614.66
BKUBankunited,20190926A7.486.682.505.874.170.81
BKYIBIO-key Inte20190926A826.65303.56274.41310.0129.14-6.46
BLBlackLine, I20190926A27.2911.215.926.595.284.62
BLBDBlue Bird Co20190926A168.7248.7141.0741.667.647.05
BLCMBellicum Pha20190926A100.4794.4234.6545.5559.7648.87
BLCNReality Shar20190926ETF93.7435.0935.0935.090.000.00
BLDTopBuild Cor20190926A18.629.093.213.115.875.98
BLDPBallard Powe20190926A19.7819.898.267.4911.6412.40
BLDRBuilders Fir20190926A8.046.241.932.444.313.79
BLESInspire Glob20190926ETF37.5416.6416.7016.66-0.05-0.02
BLFSBioLife Solu20190926A52.8033.4112.5114.4020.9019.01
BLHYVirtus Newfl20190926ETF63.1150.9069.0359.73-18.13-8.83
BLINBridgeline D20190926A77.0760.4241.5344.3218.8916.10
BLKBlackrock, I20190926A9.543.741.251.532.492.21
BLKBBlackbaud, I20190926A38.6214.617.268.077.356.54
BLLBall Corpora20190926A4.424.97-1.52-5.346.4910.31
BLMNBloomin' Bra20190926A6.898.152.813.235.354.93
BLNKBlink Chargi20190926A148.95113.5391.2187.9322.3225.60
BLOKAmplify Tran20190926ETF15.2227.5321.7825.985.751.54
BLPHBellerophon20190926A219.32251.71-123.1530.72374.86220.99
BLUBELLUS Healt20190926A166.09136.98184.28148.81-47.30-11.83
BLUEbluebird bio20190926A23.219.813.773.726.046.09
BLVVanguard Lon20190926ETF8.263.753.493.470.260.28
BLXBanco Latino20190926A39.4821.1514.8415.046.316.11
BMCHBMC Stock Ho20190926A14.0127.64-0.601.0328.2426.61
BMIBadger Meter20190926A38.249.968.165.551.814.42
BMLPDorsey Wrigh20190926ETF44.49252.83252.83252.830.000.00
BMOBank of Mont20190926A2.463.111.892.211.230.90
BMRABIOMERICA IN20190926A460.75209.23111.56149.3197.6859.92
BMRCBank of Mari20190926A60.9022.4310.3012.1912.1310.24
BMRNBioMarin Pha20190926A9.235.122.482.502.642.62
BMTCBryn Mawr Ba20190926A30.3028.116.476.3321.6521.78
BMYBristol-Myer20190926A2.172.261.130.871.131.39
BNDVanguard Tot20190926ETF1.191.481.421.390.060.09
BNDCFlexShares C20190926ETF11.4010.099.809.900.290.19
BNDWVanguard Tot20190926ETF4.883.703.413.550.300.15
BNDXVanguard Tot20190926ETF1.710.790.540.550.240.24
BNEDBarnes & Nob20190926A39.9333.648.509.8225.1423.83
BNFTBenefitfocus20190926A31.7615.224.034.2911.2010.94
BNGOBionano Geno20190926A559.72390.6769.35270.09321.32120.58
BNKDMicroSectors20190926ETN27.5112.3912.3912.390.000.00
BNKOMicroSectors20190926ETN20.34
BNKUMicroSectors20190926ETN22.6417.88-13.19-12.7931.0730.67
BNKZMicroSectors20190926ETN21.95
BNSBank of Nova20190926A1.815.852.321.683.534.18
BNSOBonso Electr20190926A762.71587.55587.55587.550.000.00
BOCHBank of Comm20190926A44.8314.889.1211.035.763.85
BOCTInnovator S&20190926ETF22.9719.3920.0820.06-0.69-0.66
BOHBank of Hawa20190926A16.506.800.771.066.035.74
BOKFBOK Financia20190926A22.7123.7820.7721.273.012.51
BOMNBoston Omaha20190926A52.5434.3720.2221.8314.1512.54
BONDPIMCO Active20190926ETF3.945.353.323.222.032.13
BOOMDMC Global I20190926A33.2025.294.8712.6220.4212.67
BOOTBoot Barn Ho20190926A16.328.092.385.195.712.90
BORRBorr Drillin20190926A170.96165.86154.57139.3411.2926.51
BOSCB.O.S. Bette20190926A144.0374.8871.7671.763.123.12
BOSSGlobal X Fou20190926ETF23.1622.80-0.35-1.9323.1524.72
BOTJBank of the20190926A157.5493.8393.8393.83-0.01-0.01
BOTZGlobal X Fun20190926ETF5.875.252.014.193.231.06
BOUTInnovator IB20190926ETF67.6218.340.130.1318.2118.21
BOXBOX, INC.20190926A7.814.981.401.733.593.26
BOXLBoxlight Cor20190926A183.5894.226.387.1287.8387.10
BPFHBoston Priva20190926A9.977.45-0.542.097.995.34
BPMCBlueprint Me20190926A26.949.700.961.688.748.02
BPMPBP Midstream20190926A22.9013.521.945.9111.587.62
BPMXBioPharmX Co20190926A151.23125.2096.03108.3929.1616.81
BPOPPopular Inc20190926A8.573.780.391.152.632.97
BPRNThe Bank of20190926A361.89159.62130.10122.2029.5337.43
BPTBP Prudhoe B20190926A56.2534.3718.6019.4015.7714.97
BPTHBio-Path Hol20190926A113.8858.9530.7335.4628.2323.49
BPYBrookfield P20190926A5.248.632.851.835.786.80
BRBroadridge F20190926A6.993.463.443.670.01-0.21
BRCBrady Corpor20190926A11.835.35-0.070.515.424.84
BREWCraft Brew A20190926A42.4526.369.1813.9217.1812.44
BRFVanEck Vecto20190926ETF73.2839.1935.5835.583.613.61
BRGBluerock Res20190926A28.0818.027.338.5810.699.44
BRIDBridgford Fo20190926A503.47237.07213.19221.8223.8915.25
BRKABerkshire Ha20190926A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190926A2.162.880.770.652.112.23
BRKLBrookline Ba20190926A11.8333.318.348.5124.9724.80
BRKRBruker Corpo20190926A9.206.993.403.823.593.17
BRKSBrooks Autom20190926A19.7022.889.478.5713.4114.32
BRNBarnwell Ind20190926A635.98507.86507.86507.860.000.00
BROBrown & Brow20190926A6.053.220.781.122.452.10
BRPABig Rock Par20190926A2520.87
BRTBRT Apartmen20190926A31.9311.7811.8211.82-0.03-0.03
BRXBRIXMOR PROP20190926A5.154.322.152.452.161.86
BRYBerry Corpor20190926A25.2817.946.977.6610.9710.32
BRZUDirexion Dai20190926ETF4.963.871.931.671.932.20
BSAEInvesco Bull20190926ETF39.2740.9040.9040.900.000.00
BSBEInvesco Bull20190926ETF38.6840.7836.2136.214.574.57
BSCEInvesco Bull20190926ETF38.1928.9328.9328.930.000.00
BSCKInvesco Bull20190926ETF4.714.954.874.950.070.00
BSCLInvesco Bull20190926ETF5.023.443.293.310.150.13
BSCMInvesco Bull20190926ETF6.585.225.125.160.100.06
BSCNInvesco Bull20190926ETF7.904.103.413.580.690.52
BSCOInvesco Bull20190926ETF6.916.045.155.160.890.88
BSCPInvesco Bull20190926ETF11.783.903.493.460.410.45
BSCQInvesco Bull20190926ETF24.2214.3614.3514.350.010.01
BSCRInvesco Bull20190926ETF20.8017.9615.6616.832.301.13
BSCSInvesco Bull20190926ETF25.6113.3313.2213.300.120.04
BSCTInvesco Bull20190926ETF16.957.292.192.505.114.79
BSDEInvesco Bull20190926ETF36.7629.8629.8629.860.000.00
BSEPInnovator S&20190926ETF33.1031.4131.4131.410.000.00
BSETBassett Furn20190926A133.9582.2040.3641.4441.8440.75
BSGMBioSig Techn20190926A113.3954.6135.6736.4818.9418.14
BSIGBrightSphere20190926A12.0311.872.514.889.356.99
BSJKInvesco Bull20190926ETF5.343.023.183.19-0.16-0.17
BSJLInvesco Bull20190926ETF10.015.625.125.330.490.29
BSJMInvesco Bull20190926ETF14.816.534.875.531.661.01
BSJNInvesco Bull20190926ETF12.569.5713.149.49-3.570.08
BSJOInvesco Bull20190926ETF22.369.048.088.570.960.47
BSJPInvesco Bull20190926ETF29.4612.535.275.307.267.23
BSJQInvesco Bull20190926ETF22.6616.5216.6916.69-0.17-0.17
BSJRInvesco Bull20190926ETF20.2713.5513.5213.520.020.02
BSMBlack Stone20190926A23.109.521.253.108.276.43
BSMLInvesco Bull20190926ETF19.37
BSMMInvesco Bull20190926ETF21.40
BSMNInvesco Bull20190926ETF20.5215.4815.4815.480.000.00
BSMOInvesco Bull20190926ETF20.4519.9519.9519.950.000.00
BSMPInvesco Bull20190926ETF26.7620.3020.3020.300.000.00
BSMQInvesco Bull20190926ETF28.5116.31-11.6616.3127.960.00
BSMRInvesco Bull20190926ETF23.0917.5117.5117.510.000.00
BSMSInvesco Bull20190926ETF26.6319.9719.9719.970.000.00
BSMTInvesco Bull20190926ETF50.77
BSQRBSQUARE Corp20190926A310.82249.33233.79233.7915.5415.54
BSRRSierra Banco20190926A75.0618.647.6510.3411.008.30
BSTCBioSpecifics20190926A106.5651.4837.2736.4714.2115.02
BSVVanguard Sho20190926ETF1.240.860.670.710.190.15
BSVNBank7 Corp.20190926A158.0433.6316.3214.4317.3119.20
BSXBoston Scien20190926A2.682.912.602.880.310.03
BTAIBioXcel Ther20190926A57.3334.2316.3124.2517.939.98
BTALAGFiQ U.S. M20190926ETF14.7841.0241.1241.14-0.10-0.12
BTEBaytex Energ20190926A62.8957.1015.1017.3342.0139.78
BTECPrincipal He20190926ETF26.9823.6223.2423.550.380.07
BTGB2Gold Corp.20190926A29.2424.5912.7414.3511.8510.23
BTNBallantyne S20190926A673.95311.49162.84155.40148.65156.09
BTUPeabody Ener20190926A15.1911.997.257.454.734.54
BULPacer US Cas20190926ETF16.5213.8413.4310.760.413.08
BURLBURLINGTON S20190926A11.043.831.241.732.592.11
BUSEFirst Busey20190926A16.9625.910.43-0.8025.4826.71
BUYUSCF SummerH20190926ETF72.4925.9925.9925.990.000.00
BUYNUSCF SummerH20190926ETF84.2376.7876.7876.780.000.00
BVBrightView H20190926A32.6413.614.846.578.777.04
BVALBrand Value20190926ETF20.7320.4916.5220.493.970.00
BVSNBroadvision20190926A1538.06696.03706.97706.97-10.94-10.94
BWBabcock & Wi20190926A64.7140.0915.7820.4824.3119.62
BWABorgWarner I20190926A5.513.841.301.142.542.70
BWBBridgewater20190926A80.1136.5723.9325.3012.6411.27
BWENBroadwind En20190926A180.43133.76157.51157.51-23.75-23.75
BWFGBankwell Fin20190926A151.0367.1247.4846.3519.6420.77
BWLABowl America20190926A600.20421.27151.74151.74269.53269.53
BWXSPDR Bloombe20190926ETF9.254.924.744.880.180.04
BWXTBWX Technolo20190926A11.025.352.923.212.432.14
BWZSPDR Bloombe20190926ETF15.1612.7010.6010.582.102.12
BXThe Blacksto20190926A3.023.090.710.962.392.13
BXCBlueLinx Hol20190926A63.8327.509.4015.5718.1011.93
BXGBluegreen Va20190926A71.8535.2211.9015.0923.3220.12
BXMTBlackstone M20190926A3.443.942.192.371.751.57
BXPBoston Prope20190926A5.912.841.151.371.691.47
BXSBancorpSouth20190926A6.885.361.242.504.122.86
BYByline Banco20190926A24.8011.332.282.679.058.67
BYDBoyd Gaming20190926A10.108.512.581.615.936.90
BYFCBroadway Fin20190926A1239.361041.71947.52941.4594.18100.25
BYLDiShares Yiel20190926ETF14.719.369.369.360.000.00
BYNDBeyond Meat,20190926A16.3214.142.267.4911.886.65
BYSIBeyondSpring20190926A192.7769.0145.0744.3223.9424.69
BZHBeazer Homes20190926A16.639.563.233.826.335.74
BZQProShares Ul20190926ETF4.908.5712.1910.14-3.61-1.56
CCitigroup In20190926A1.671.560.870.990.700.57
CAAPCorporacion20190926A49.1035.0625.4131.389.663.68
CAASChina Automo20190926A432.31476.13415.99420.6860.1455.45
CABOCable One, I20190926A12.6413.2910.7212.062.080.60
CACCamden Natio20190926A64.0435.8213.1714.2422.6521.58
CACCCredit Accep20190926A34.7817.198.9810.487.456.40
CACGClearBridge20190926ETF21.6511.6812.2511.92-0.57-0.24
CACICACI INTERNA20190926A16.216.972.313.534.663.44
CADECadence Banc20190926A7.196.472.232.644.243.83
CAECAE INC20190926A6.264.990.781.384.213.61
CAGConagra Bran20190926A6.855.995.406.800.59-0.81
CAHCardinal Hea20190926A5.093.17-0.47-0.013.643.18
CAICAI Internat20190926A32.3317.528.759.798.777.72
CAKECheesecake F20190926A9.947.23-0.440.057.687.18
CALCaleres Inc20190926A18.009.361.343.428.025.94
CALACalithera Bi20190926A49.7333.449.0911.3124.3522.13
CALFPacer US Sma20190926ETF11.1816.4017.4917.49-1.09-1.09
CALMCal-Maine Fo20190926A15.8926.185.5312.5020.6513.68
CALXCALIX, INC.20190926A30.4116.7413.6412.293.104.45
CAMPCalAmp Corp.20190926A21.7114.072.723.3211.3810.76
CAMTCamtek Ltd20190926A37.5237.7331.7931.755.945.98
CAPEiPath Shille20190926ETN23.196.173.163.483.012.69
CAPLCrossAmerica20190926A137.5475.1164.8064.7710.3110.35
CAPRCapricor The20190926A133.0374.3537.2236.7837.1337.57
CARAvis Budget20190926A11.1914.9219.6127.19-4.68-12.27
CARACara Therape20190926A17.8914.134.604.859.529.28
CARECARTER BANK20190926A92.3635.2630.8631.484.403.79
CARGCarGurus, In20190926A11.9513.281.164.5112.128.77
CAROCarolina Fin20190926A29.3626.2717.8418.098.438.18
CARSCars.com Inc20190926A13.2411.930.733.3411.198.59
CARVCarver Banco20190926A1074.28954.85906.01906.0148.8348.83
CARZFirst Trust20190926ETF28.9917.0517.0517.330.00-0.28
CASACasa Systems20190926A46.8027.402.045.1325.3623.04
CASHMeta Financi20190926A25.8114.264.034.6710.249.60
CASICASI Pharmac20190926A65.6233.3224.6425.338.687.99
CASSCass Informa20190926A64.8636.7424.5224.1512.2212.59
CASYCasey's Gene20190926A14.405.721.691.704.044.02
CATCaterpillar20190926A2.752.560.630.841.921.71
CATBCatabasis Ph20190926A115.1076.7844.7745.0632.0131.72
CATCCAMBRIDGE BA20190926A222.8093.7165.0166.4028.7127.31
CATHGlobal X S&P20190926ETF11.1718.0019.1923.59-1.19-5.60
CATMCardtronics20190926A22.6712.874.153.438.729.43
CATOCATO CORP20190926A20.849.49-0.760.4710.259.02
CATSCatasys Inc.20190926A56.2931.0316.6217.5214.4113.51
CATYCathay Gener20190926A9.2633.950.89-1.0033.0634.95
CBChubb Limite20190926A3.872.01-0.57-0.462.582.47
CBANColony Bankc20190926A336.61247.61233.23234.5414.3813.07
CBATCBAK Energy20190926A220.83192.16160.86161.1131.3031.05
CBAYCymabay Ther20190926A23.1917.494.056.1513.4411.34
CBBCincinnati B20190926A36.4821.3111.8913.489.427.83
CBFVCB Financial20190926A167.28111.4684.3884.3827.0827.08
CBIOCatalyst Bio20190926A197.3371.8852.0753.2619.8118.63
CBLCBL& Associa20190926A69.1660.1822.2512.4637.9247.66
CBLICleveland Bi20190926A526.46208.96167.85161.1041.1147.85
CBMBCBM Bancorp,20190926A111.9658.91112.81112.81-53.90-53.90
CBMGCellular Bio20190926A114.5458.0717.7919.5540.2738.52
CBNKCapital Banc20190926A370.96164.78198.49178.25-33.71-13.47
CBOECboe Global20190926A7.133.08-0.37-0.033.453.11
CBONVanEck Vecto20190926ETF68.0924.9624.9624.960.000.00
CBPOChina Biolog20190926A25.899.274.254.295.024.98
CBRECBRE GROUP,20190926A5.0211.901.842.2310.069.67
CBRLCracker Barr20190926A9.974.331.231.393.102.94
CBSHCommerce Ban20190926A7.653.100.770.982.322.12
CBTCabot Corpor20190926A16.0327.031.527.4025.5119.63
CBTXCBTX, Inc. C20190926A107.0632.5319.2620.8713.2611.66
CBUCommunity Ba20190926A17.096.141.111.085.035.07
CBZCBIZ, Inc.20190926A13.884.631.111.433.523.20
CCThe Chemours20190926A9.586.210.691.885.514.33
CCBCoastal Fina20190926A231.83156.27152.87378.283.40-222.01
CCBGCapital City20190926A136.8052.7844.5346.068.256.72
CCCClarivate An20190926A20.839.745.435.584.314.16
CCCLChina Cerami20190926A377.99526.26446.38446.2379.8880.03
CCDCalamos Dyna20190926A42.4940.6323.4520.9317.1719.70
CCEPCoca-Cola Eu20190926A4.293.350.800.882.552.48
CCFChase Corpor20190926A82.0357.0633.9533.3923.1123.66
CCHCollier Cree20190926A64.019.88-102.50-102.50112.38112.38
CCICrown Castle20190926A4.003.241.621.971.611.27
CCJCameco Corpo20190926A10.507.991.622.546.375.45
CCKCrown Holdin20190926A7.224.46-0.220.584.683.89
CCLCarnival Cor20190926A4.187.945.114.902.833.04
CCLPCSI Compress20190926A107.0980.7967.1468.8013.6411.99
CCMPCabot Microe20190926A19.327.602.763.614.843.99
CCNECNB Financia20190926A110.3879.4874.2375.375.254.10
CCOClear Channe20190926A42.7433.9122.2823.0511.6310.83
CCOICogent Commu20190926A16.496.380.140.836.245.55
CCORCore Alterna20190926ETF63.9326.0226.0226.020.000.00
CCRCONSOL Coal20190926A69.9830.1919.1618.9711.0311.22
CCRCChina Custom20190926A336.31315.36282.73297.1432.6318.22
CCRNCross Countr20190926A29.0325.351.322.6324.0422.72
CCSCENTURY COMM20190926A13.2328.542.643.5125.9425.03
CCXChurchill Ca20190926A41.12140.5780.5580.5560.0160.01
CCXIChemoCentryx20190926A29.7521.776.667.4615.1114.32
CDAYCeridian HCM20190926A13.685.720.921.804.803.92
CDCVictoryShare20190926ETF5.273.512.802.990.700.52
CDECoeur Mining20190926A18.8014.467.109.147.365.31
CDEVCentennial R20190926A24.2720.731.762.1918.9718.53
CDKCDK Global,20190926A6.273.322.062.301.261.02
CDLVictoryShare20190926ETF18.6510.4710.1410.010.330.46
CDLXCardlytics,20190926A38.8223.3910.5910.8212.8012.57
CDMOAvid Bioserv20190926A57.2854.048.3410.1645.7043.88
CDNACareDx, Inc.20190926A31.3352.1012.6724.8739.4327.23
CDNSCadence Desi20190926A5.384.791.502.873.291.92
CDORCondor Hospi20190926A11.8912.269.779.772.492.49
CDRCedar Realty20190926A42.1926.3115.4316.4010.879.91
CDTXCidara Thera20190926A85.8587.0923.1327.2263.9659.87
CDWCDW Corporat20190926A6.043.170.841.312.331.86
CDXCChromaDex Co20190926A61.8551.8041.9340.969.8710.84
CDXSCodexis, Inc20190926A18.0633.070.711.3732.3731.71
CDZICADIZ, Inc.20190926A31.3715.798.4610.217.335.58
CECelanese Cor20190926A7.614.490.410.724.083.77
CECECeco Environ20190926A54.0218.7013.4013.685.305.01
CEFSSaba Closed-20190926ETF34.6121.5510.9010.9010.6510.65
CEICamber Energ20190926A71.7298.1532.0133.0966.1465.06
CEIXCONSOL Energ20190926A30.2617.09-0.331.6817.4215.42
CELCellcom Isra20190926A126.40198.77151.60150.7847.1747.99
CELCCelcuity Inc20190926A250.25130.09124.83126.695.263.40
CELHCelsius Hold20190926A54.3228.829.848.5818.9820.24
CELPCypress Envi20190926A217.95157.58126.13123.9731.4633.61
CEMBiShares J.P.20190926ETF15.117.187.217.21-0.03-0.03
CEMIChembio diag20190926A162.90130.4856.5256.3073.9774.18
CENTCentral Gard20190926A23.5419.84-0.75-0.6320.5920.48
CENTACentral Gard20190926A15.4711.14-1.230.3212.3710.83
CENXCentury Alum20190926A16.5420.093.413.0416.6817.07
CEPUCentral Puer20190926A78.4751.2830.9133.9820.3717.30
CEQPCrestwood Eq20190926A16.487.901.972.455.935.45
CERCCerecor Inc.20190926A144.0495.5542.7650.5352.8045.03
CERNCerner Corp20190926A4.243.270.740.962.522.30
CERSCerus Corp20190926A22.1916.631.643.6714.9712.92
CETVCentral Euro20190926A24.0318.155.747.0512.4111.10
CETXCEMTREX INC.20190926A213.12143.88105.21123.7238.6720.16
CEVACEVA Inc.20190926A63.8033.689.969.3523.7224.33
CEWWisdomTree20190926ETF32.2416.3017.7317.73-1.44-1.44
CEYVictoryShare20190926ETF31.9317.3417.5417.54-0.20-0.20
CEZVictoryShare20190926ETF16.3421.26-12.78-13.1034.0434.36
CFCF Industrie20190926A6.907.434.553.492.873.94
CFAVictoryShare20190926ETF7.384.403.964.280.440.12
CFBCrossFirst B20190926A40.8528.3811.6511.6316.7416.75
CFBICommunity Fi20190926A79.7037.4835.6336.821.850.66
CFBKCentral Fede20190926A137.0190.7688.4190.762.350.00
CFFACF Finance A20190926A41.9815.44-9.27-9.2724.7124.71
CFFIC&F Financia20190926A369.76265.23264.37264.370.860.86
CFFNCapitol Fede20190926A12.6210.512.813.847.706.67
CFGCitizens Fin20190926A2.992.96-0.230.003.192.96
CFMSConformis, I20190926A53.9141.809.6015.1532.1826.61
CFOVictoryShare20190926ETF5.344.114.383.96-0.270.15
CFRCullen/Frost20190926A15.185.911.612.094.303.82
CFRXContraFect C20190926A254.50185.79150.07149.7035.7236.09
CFXColfax Corpo20190926A12.2915.121.731.6813.4813.59
CGThe Carlyle20190926A10.997.902.123.665.784.23
CGACHINA GREEN20190926A210.49199.73199.73199.730.000.00
CGBDTCG BDC, Inc20190926A10.497.353.624.433.732.92
CGCCanopy Growt20190926A11.869.607.417.442.192.16
CGENCompugen Ltd20190926A66.9532.9021.0921.1211.8211.78
CGIXCancer Genet20190926A146.84127.18120.32120.936.876.26
CGNXCognex Corp20190926A10.047.162.821.984.345.18
CGOCalamos Glob20190926A75.7252.6934.3736.1418.3216.55
CGWInvesco S&P20190926ETF9.785.215.304.79-0.090.42
CHADDirexion Dai20190926ETF13.896.995.386.411.610.58
CHAPChaparral En20190926A143.34102.5745.7855.0356.7947.55
CHAUDirexion Dai20190926ETF5.644.722.862.881.861.83
CHCIComstock Hol20190926A898.94750.60750.60750.600.000.00
CHCOCity Holding20190926A27.4818.4010.1210.988.287.42
CHCTCommunity He20190926A20.1310.865.015.335.855.53
CHDChurch & Dwi20190926A4.103.330.471.902.861.43
CHDNChurchill Do20190926A16.447.442.422.965.024.48
CHEChemed Corpo20190926A27.6811.926.677.615.244.31
CHEFThe Chef's W20190926A19.629.51-9.51-6.6019.0116.11
CHEKCheck-Cap Lt20190926A174.86126.73110.35111.1416.3815.59
CHEPAGFiQ U.S. M20190926ETF304.35
CHFSCHF Solution20190926A161.22216.45188.98188.3627.4728.09
CHGGCHEGG, INC.20190926A8.274.922.142.552.782.38
CHGXChange Finan20190926ETF105.2111.1010.8411.100.260.00
CHHChoice Hotel20190926A9.203.820.690.763.133.05
CHICalamos Conv20190926A20.4914.329.739.754.594.56
CHICGlobal X MSC20190926ETF337.56209.14209.14209.140.000.00
CHIEGlobal X MSC20190926ETF688.32291.88291.88291.880.000.00
CHIHGlobal X MSC20190926ETF138.1447.3947.3947.390.000.00
CHIIGlobal X MSC20190926ETF410.26261.74261.74261.740.000.00
CHIKGlobal X MSC20190926ETF1376.98107.81107.81107.810.000.00
CHIMGlobal X MSC20190926ETF317.38122.27122.27122.270.000.00
CHIQGlobal X MSC20190926ETF21.1445.6441.7841.783.863.87
CHIRGlobal X MSC20190926ETF1095.7282.2282.2282.220.000.00
CHIUGlobal X MSC20190926ETF840.56221.08221.08221.080.000.00
CHIXGlobal X MSC20190926ETF48.3621.4716.5216.884.954.59
CHKChesapeake E20190926A72.2860.8535.5037.9425.3522.91
CHKPCheck Point20190926A6.643.110.991.122.121.98
CHMAChiasma, Inc20190926A50.8928.249.2316.2619.0112.03
CHMGChemung Fina20190926A554.89207.12180.49196.0026.6311.12
CHMICHERRY HILL20190926A13.158.152.563.565.594.59
CHNALoncar China20190926ETF56.56
CHNGChange Healt20190926A20.519.273.033.666.245.61
CHNRChina Natura20190926A677.17158.8345.7164.14113.1194.69
CHRACharah Solut20190926A361.35222.29170.41171.1251.8751.17
CHRSCoherus BioS20190926A26.9217.907.3810.2210.527.69
CHRWC.H. Robinso20190926A6.359.931.491.598.458.35
CHSChicos FAS,20190926A27.0418.067.197.3710.8810.68
CHTRCharter Comm20190926A5.732.160.621.121.531.04
CHUYChuy's Holdi20190926A42.7817.876.827.3011.0510.58
CHWCalamos Glob20190926A24.8624.2921.8721.802.422.48
CHWYChewy, Inc.20190926A14.269.252.865.156.394.09
CHYCalamos Conv20190926A16.0910.345.067.005.283.34
CICIGNA Corpor20190926A6.844.93-0.031.334.963.60
CIACitizens, In20190926A44.5819.621.495.3418.1214.27
CIBRFirst Trust20190926ETF32.2318.2816.5417.021.751.27
CIDVictoryShare20190926ETF21.5211.5911.5911.590.000.00
CIDMCinedigm Cor20190926A649.75449.83174.30174.30275.53275.53
CIENCiena Corpor20190926A5.743.190.711.402.481.80
CIFSChina Intern20190926A271.21202.78191.35191.9711.4210.80
CIGIColliers Int20190926A23.9415.089.7310.085.355.01
CILVictoryShare20190926ETF35.8521.1521.1521.150.000.00
CIMChimera Inve20190926A5.144.811.722.283.092.53
CINFCincinnati F20190926A6.393.760.391.553.372.20
CINRCINER RESOUR20190926A85.1096.318.8079.6887.5116.63
CIOCITY OFFICE20190926A9.118.985.235.433.753.55
CIRCIRCOR Inter20190926A46.4519.8215.9913.613.836.21
CITCIT Group In20190926A6.702.90-0.370.023.272.88
CIVBCivista Banc20190926A50.5879.3775.9376.603.442.77
CIXComp X Inter20190926A280.50163.70238.27238.27-74.56-74.56
CIZVictoryShare20190926ETF15.465.665.735.58-0.070.09
CIZNCitizens Hol20190926A498.44368.27357.46357.4610.8010.80
CJJDChina Jo-Jo20190926A97.4878.2469.1769.259.068.99
CKHSeacor Holdi20190926A49.0625.8410.8814.0514.9611.79
CKPTCheckpoint T20190926A295.34132.5277.2588.3155.2744.22
CKXCKX Lands, I20190926A539.57218.36218.36218.360.000.00
CLColgate-Palm20190926A2.262.871.351.821.511.05
CLARClarus Corpo20190926A24.2050.8019.1119.4731.6931.33
CLBCore Laborat20190926A22.1111.705.265.926.445.78
CLBKColumbia Fin20190926A20.2610.8911.0112.34-0.11-1.44
CLBSCaladrius Bi20190926A376.74241.82167.05167.0574.7774.77
CLCTCollectors U20190926A49.2523.0813.0113.2210.079.86
CLDBCORTLAND BNC20190926A467.23339.46314.13290.9425.3348.52
CLDRCloudera, In20190926A11.3110.243.996.036.244.22
CLDTCHATHAM LODG20190926A10.607.132.633.014.504.12
CLDXCelldex Ther20190926A89.2357.5232.3730.5425.1526.98
CLFCleveland-Cl20190926A13.4613.528.7210.184.803.34
CLFDClearfield,20190926A92.3771.6124.3642.6047.2529.01
CLGXCorelogic, I20190926A7.993.161.071.282.091.89
CLHClean Harbor20190926A19.507.463.634.063.833.40
CLIMack-Cali Re20190926A11.826.222.152.314.083.91
CLIRClearSign Te20190926A272.05111.4964.2064.2047.2947.29
CLIXProShares Lo20190926ETF9.8730.3830.3830.030.000.36
CLMTCalumet Spec20190926A82.14174.6456.8178.26117.8496.78
CLNCColony Credi20190926A19.3115.584.546.0211.059.56
CLNEClean Energy20190926A48.0945.6924.7131.9620.9813.73
CLNYColony Capit20190926A17.0613.616.027.067.596.54
CLOUGlobal X Clo20190926ETF17.9110.245.575.304.674.94
CLPRClipper Real20190926A77.4460.5713.9322.7446.6437.83
CLPSCLPS Incorpo20190926A323.16125.9127.7078.2598.2147.67
CLRCONTINENTAL20190926A10.185.342.503.002.842.34
CLRBCellectar Bi20190926A198.10133.7886.4995.7147.2938.07
CLRGIQ Chaikin U20190926ETF12.077.65-0.924.028.573.63
CLROClearOne, In20190926A378.47194.72176.73176.7317.9817.98
CLSCelestica, I20190926A22.2713.114.075.249.047.87
CLSDClearside Bi20190926A129.4393.3697.1594.45-3.79-1.10
CLSNCelsion Corp20190926A83.6672.2758.8863.3113.388.95
CLTLInvesco Trea20190926ETF3.102.132.132.130.000.00
CLUBTown Sports20190926A141.16104.8938.0945.7166.8059.17
CLVSClovis Oncol20190926A25.9427.6710.5011.3117.2016.39
CLWClearwater P20190926A39.6718.7211.4312.377.296.35
CLWTEuro Tech Ho20190926A351.23180.71159.80159.8020.9220.92
CLXClorox Compa20190926A4.972.781.471.691.311.09
CLXTCalyxt, Inc.20190926A171.0788.8762.7062.6326.1726.23
CMCanadian Imp20190926A2.752.471.311.391.171.08
CMAComerica Inc20190926A5.3310.83-0.040.5410.8710.30
CMBMCambium Netw20190926A375.67112.9794.81108.2918.174.69
CMBSiShares CMBS20190926ETF12.796.696.166.310.530.38
CMCCommercial M20190926A8.7311.058.5910.102.460.95
CMCLCaledonia Mi20190926A124.3367.7144.1753.4623.5414.25
CMCOColumbus McK20190926A45.2315.355.276.7610.098.59
CMCSAComcast Corp20190926A2.282.670.990.951.691.73
CMCTCIM Commerci20190926A229.3288.3260.9964.5527.3323.76
CMDCantel Medic20190926A24.078.481.952.996.525.49
CMDYiShares Bloo20190926ETF50.2435.3529.5930.255.765.10
CMECME Group In20190926A6.836.432.183.274.253.16
CMFiShares Cali20190926ETF5.102.321.621.610.700.71
CMGChipotle Mex20190926A9.444.19-0.390.123.753.23
CMICummins Inc.20190926A5.652.651.600.831.051.82
CMLSCumulus Medi20190926A148.3846.3530.4934.5315.8611.82
CMOCapstead Mor20190926A13.5311.275.596.025.695.25
CMPCompass Mine20190926A24.2938.501.941.9736.5636.53
CMPRCimpress PLC20190926A36.108.751.541.657.207.09
CMRECostamare In20190926A17.7914.589.169.205.415.38
CMRXChimerix, In20190926A55.8444.1728.9534.1315.2310.05
CMSCMS Energy C20190926A1.882.070.220.431.851.64
CMTCore Molding20190926A554.99331.49328.71328.832.792.66
CMTLComtech Tele20190926A21.4720.7311.6912.899.047.84
CNXtrackers MS20190926ETF20.023.473.503.48-0.03-0.01
CNACNA Financia20190926A10.624.801.951.402.853.40
CNATConatus Phar20190926A171.10150.62142.80145.707.824.92
CNBKACentury Banc20190926A134.7738.6934.0732.274.626.42
CNBSAmplify Seym20190926ETF49.0529.3127.5629.311.750.00
CNCCentene Corp20190926A3.204.130.591.083.543.05
CNCEConcert Phar20190926A47.9632.9119.3120.6913.5912.21
CNCRLoncar Cance20190926ETF39.6613.7110.8911.772.821.94
CNDTConduent Inc20190926A16.8016.093.364.0212.7212.07
CNETChinaNet Onl20190926A175.04141.50126.12126.1215.3715.37
CNFRConifer Hold20190926A415.52345.80253.22253.2292.5892.58
CNHICNH INDUSTRI20190926A9.678.153.893.854.264.30
CNICanadian Nat20190926A3.994.253.613.760.650.49
CNKCinemark Hol20190926A9.024.931.862.533.062.40
CNMDCONMED Corpo20190926A19.767.661.321.976.335.69
CNNECannae Holdi20190926A27.537.841.011.046.836.80
CNOCNO Financia20190926A6.825.380.580.834.794.55
CNOBCenter Banco20190926A29.4214.352.041.1012.3113.25
CNPCenterPoint20190926A3.455.714.573.901.161.82
CNQCanadian Nat20190926A3.873.601.360.852.242.76
CNRCornerstone20190926A25.0233.13-9.47-13.1342.6046.31
CNRGSPDR S&P Ken20190926ETF22.0928.2627.4727.800.800.46
CNSCohen & Stee20190926A39.2415.3110.8010.494.524.82
CNSLConsolidated20190926A24.7523.0415.8715.087.178.00
CNSTConstellatio20190926A185.1874.442.731.3971.7073.05
CNTYCentury Casi20190926A57.1019.254.295.0914.9714.17
CNXCNX Resource20190926A14.8216.669.6911.406.985.26
CNXMCNX Midstrea20190926A15.009.614.045.725.573.89
CNXNPC Connectio20190926A79.6529.8621.6222.608.247.27
CNXTVanEck Vecto20190926ETF19.0511.62-6.74-5.6118.3617.23
CNYAiShares MSCI20190926ETF21.2610.6710.6710.670.000.00
COGlobal Cord20190926A73.0547.5013.7619.3133.7528.20
COCPCocrystal Ph20190926A1230.85526.06541.01544.15-14.95-18.10
CODACoda Octopus20190926A119.7658.4933.0935.6825.4122.81
CODICompass Dive20190926A20.7812.418.348.984.073.43
CODXCo-Diagnosti20190926A95.82122.4089.2989.2933.1133.11
COFCapital One20190926A3.722.370.790.741.581.63
COGCabot Oil &20190926A5.954.921.431.763.503.16
COHNCohen & Comp20190926A717.51653.38630.53630.5322.8522.85
COHRCoherent Inc20190926A23.5111.345.105.186.246.16
COHUCohu Inc20190926A22.9318.00-1.680.7819.6817.22
COKECoca-Cola Co20190926A61.6831.8419.3420.6112.4111.13
COLBColumbia Ban20190926A11.335.411.453.893.961.52
COLDAmericold Re20190926A4.202.100.891.311.210.79
COLLCollegium Ph20190926A42.9921.9312.7313.429.218.52
COLMColumbia Spo20190926A12.517.680.752.556.935.14
COMDirexion Aus20190926ETF25.5515.1715.1715.170.000.00
COMBGraniteShare20190926ETF16.6814.2015.5815.32-1.38-1.11
COMMCommScope Ho20190926A10.3915.811.961.9113.8613.93
COMTiShares Comm20190926ETF16.3214.0614.2114.39-0.15-0.33
CONECyrusOne Inc20190926A13.607.343.243.734.103.61
CONNConn's Inc.20190926A18.5911.255.682.625.578.63
COOThe Cooper C20190926A13.515.051.762.773.282.29
COOPMr. Cooper G20190926A15.3816.788.859.277.947.52
COPConocoPhilli20190926A2.572.821.571.811.261.02
COPXGlobal X Cop20190926ETF67.44107.65106.30111.681.35-4.04
CORCoresite Rea20190926A11.764.322.082.282.232.04
CORECore Mark Ho20190926A21.5810.912.271.028.649.89
CORPPIMCO Invest20190926ETF8.444.815.235.59-0.42-0.78
CORRCorEnergy In20190926A23.8910.153.174.196.985.96
CORTCorcept Ther20190926A15.159.493.524.115.985.39
CORVCorrevio Pha20190926A103.7673.4041.4641.2431.9432.15
COSTCostco Whole20190926A4.282.191.241.030.951.16
COTYCOTY INC20190926A9.9613.551.565.1111.998.44
COUPCoupa Softwa20190926A12.748.23-0.090.358.327.88
COWiPath Series20190926ETN48.8824.1518.6224.005.530.15
COWNCowen Inc. C20190926A28.2320.415.815.9914.5914.41
COWZPacer US Cas20190926ETF8.706.476.276.600.21-0.13
CPCanadian Pac20190926A6.133.911.150.362.763.55
CPACopa Holding20190926A20.356.062.892.913.163.14
CPAHCounterpath20190926A289.4595.8471.9971.9923.8623.86
CPBCampbell Sou20190926A4.005.92-0.65-0.426.566.35
CPECallon Petro20190926A22.7818.716.077.8312.6310.88
CPFCentral Paci20190926A15.218.162.152.476.015.69
CPGCRESCENT POI20190926A23.0419.853.915.4815.9014.34
CPHCCanterbury P20190926A630.28240.93159.66159.6681.2781.27
CPHIChina Pharma20190926A172.57106.2818.1919.0988.0987.19
CPICPI Inflatio20190926ETF16.653.713.713.710.000.00
CPIXCumberland P20190926A423.80264.67236.44249.5428.2315.13
CPKChesapeake U20190926A28.4918.415.326.1213.1012.30
CPLGCorePoint Lo20190926A37.8715.275.635.969.639.31
CPLPCapital Prod20190926A39.2719.339.348.349.9911.00
CPRICapri Holdin20190926A7.298.993.994.045.014.95
CPRTCopart Inc20190926A5.283.651.021.322.642.33
CPRXCatalyst Pha20190926A21.0827.9713.7112.0214.2615.95
CPSCooper-Stand20190926A39.8436.0326.4526.459.589.58
CPSHCPS Technolo20190926A442.54271.87-12.97-12.97284.84284.84
CPSIComputer Pro20190926A33.1316.23-11.02-9.7027.2525.93
CPSSConsumer Por20190926A192.8970.7171.6771.67-0.96-0.96
CPSTCapstone Tur20190926A125.22169.9948.5653.98121.43116.01
CPTCamden Prope20190926A7.832.690.071.122.621.57
CPTACapitala Fin20190926A27.8626.5519.8819.886.676.66
CQPCheniere Ene20190926A27.2317.065.766.4511.3010.61
CQQQInvesco Chin20190926ETF23.9216.1810.3810.615.805.56
CRCrane Compan20190926A11.624.801.922.292.882.51
CRAICRA Internat20190926A126.7033.6518.9219.9114.7313.74
CRAKVanEck Vecto20190926ETF53.347.526.927.220.610.30
CRBNiShares MSCI20190926ETF12.5711.359.0711.392.28-0.05
CRBPCorbus Pharm20190926A30.1622.998.627.5714.3715.42
CRCCalifornia R20190926A21.8816.827.608.269.218.56
CRDACrawford & C20190926A38.8817.1611.0512.346.114.83
CRDBCrawford & C20190926A100.4258.3254.2054.994.123.34
CREECree Inc20190926A9.414.272.072.442.191.83
CREGChina Recycl20190926A454.96432.27406.23406.2326.0426.04
CREXCREATIVE REA20190926A342.12178.70102.12163.4776.5815.23
CRHMCRH Medical20190926A71.98129.18134.16106.40-4.9822.78
CRICarter's Inc20190926A15.025.671.331.934.343.74
CRISCuris Inc20190926A142.1486.6753.1963.0933.4923.59
CRKComstock Res20190926A31.2428.0811.228.2516.8619.88
CRLCharles Rive20190926A13.385.511.861.773.653.74
CRMsalesforce.c20190926A3.892.99-0.270.643.262.35
CRMDCorMedix Inc20190926A51.2046.74-14.00-5.3560.7452.09
CRMTAmerica's Ca20190926A46.8220.2812.1712.748.117.54
CRNTCeragon Netw20190926A57.3950.4517.1121.1633.3429.29
CRNXCrinetics Ph20190926A167.6970.9233.6534.6637.2736.26
CRONCronos Group20190926A12.1610.761.522.699.248.06
CROPIQ Global Ag20190926ETF14.689.589.589.580.000.00
CROXCrocs, Inc.20190926A9.728.515.336.223.192.30
CRSCarpenter Te20190926A25.0625.562.663.3922.9022.16
CRSACrescent Acq20190926A82.08
CRSPCRISPR Thera20190926A30.1416.003.615.5612.3910.44
CRTCross Timber20190926A58.6634.7030.1131.034.593.67
CRTXCortexyme, I20190926A455.61250.98212.15207.5038.8343.47
CRUSCirrus Logic20190926A14.8611.032.065.188.985.86
CRVLCorvel Corp20190926A47.8925.1417.5118.727.636.42
CRVSCorvus Pharm20190926A120.0556.822.9716.9853.8539.84
CRWDCrowdStrike20190926A19.1611.725.607.176.114.55
CRWSCrown Crafts20190926A200.16158.35133.33140.1225.0218.23
CRYCryoLife, In20190926A20.589.061.591.837.477.24
CSAVictoryShare20190926ETF22.159.3710.019.07-0.640.31
CSBVictoryShare20190926ETF23.1814.2112.0313.042.181.18
CSBRChampions On20190926A189.1399.7437.2970.5462.4529.21
CSCOCisco System20190926A2.092.550.090.402.462.15
CSDInvesco S&P20190926ETF9.596.582.995.203.591.38
CSFVictoryShare20190926ETF13.319.146.345.882.803.26
CSFLCenterState20190926A6.997.95-0.52-0.198.478.14
CSGPCoStar Group20190926A23.537.982.713.954.984.09
CSGSCSG Systems20190926A19.469.195.085.164.114.04
CSIICardiovascul20190926A34.0018.8011.9912.206.816.60
CSIQCanadian Sol20190926A18.6612.534.605.717.936.82
CSLCarlisle Com20190926A13.184.851.201.363.653.49
CSLTCASTLIGHT HE20190926A73.6952.6740.9042.3211.7010.26
CSMProShares La20190926ETF7.594.223.473.580.760.64
CSMLIQ Chaikin U20190926ETF15.9712.3911.9512.490.45-0.10
CSODCornerstone20190926A13.654.731.171.423.563.30
CSPICSP Inc.20190926A245.46113.95113.95113.950.000.00
CSQCalamos Stra20190926A20.4513.269.8810.063.383.20
CSSEChicken Soup20190926A189.4394.8493.9993.990.860.86
CSTECaesarstone20190926A38.6138.4716.9530.2521.538.22
CSTLCastle Biosc20190926A153.5778.5748.5255.0230.0523.55
CSTMConstellium20190926A13.2117.03-7.28-2.3224.3119.35
CSTRCapStar Fina20190926A44.2021.9314.5015.037.446.90
CSUCapital Seni20190926A59.7431.968.7313.6223.2318.34
CSVCarriage Ser20190926A33.6613.143.684.299.468.85
CSWCCapital Sout20190926A36.6925.5716.9219.038.656.54
CSWICSW Industri20190926A35.8315.288.299.276.996.02
CSXCSX Corporat20190926A2.731.820.580.421.241.40
CTASCintas Corp20190926A6.816.232.132.684.103.55
CTBCooper Tire20190926A17.608.384.354.074.024.31
CTBICommunity Tr20190926A58.1821.9716.9716.725.005.25
CTEKCynergisTek,20190926A163.57151.62138.43138.4313.1913.19
CTGComputer Tas20190926A231.13107.07100.1190.336.9616.74
CTHRCharles & Co20190926A106.8084.0861.0665.1823.0218.90
CTIBYunhong CTI20190926A1036.94771.431001.601001.60-230.17-230.17
CTICCTI BioPharm20190926A88.48284.2695.96249.63188.3034.63
CTLCenturyLink,20190926A7.947.453.724.633.742.82
CTLTCATALENT, IN20190926A6.973.600.971.182.632.42
CTMXCytomX Thera20190926A38.6823.0811.3812.9211.7010.16
CTOConsolidated20190926A101.6136.6928.5832.738.113.96
CTRAContura Ener20190926A79.3332.078.7111.8123.3620.25
CTRCCentric Bran20190926A390.38166.7399.93120.2766.8146.46
CTRECARTRUST REI20190926A8.8511.800.800.9911.0110.81
CTRMCastor Marit20190926A155.03134.39117.23121.8017.1612.59
CTRNCiti Trends,20190926A54.2728.1313.4015.7514.7312.38
CTSCTS Corporat20190926A27.2814.242.844.9911.409.25
CTSHCognizant Te20190926A2.921.92-0.57-0.272.492.19
CTSOCytosorbents20190926A70.6161.9443.5237.8118.4224.13
CTTCATCHMARK TI20190926A20.3218.289.9913.118.295.18
CTVACorteva, Inc20190926A6.144.422.272.352.152.07
CTXRCitius Pharm20190926A250.69140.62106.96106.6633.6633.96
CTXSCitrix Syste20190926A3.622.240.941.241.311.01
CUBCubic Corpor20190926A17.946.503.233.863.272.64
CUBAHerzfeld Car20190926A259.43225.8284.2391.14141.59134.68
CUBECubeSmart20190926A3.334.841.420.243.424.62
CUBICUSTOMERS BA20190926A14.4215.388.715.806.679.58
CUECue Biopharm20190926A98.2060.1222.6323.0737.4937.05
CUICUI Global,20190926A405.92280.36207.24236.1573.1244.21
CULPCulp, Inc.20190926A127.4453.5835.6737.2517.9116.33
CUOContinental20190926A228.34227.07229.59229.59-2.52-2.52
CUREDirexion Dai20190926ETF9.296.692.182.714.513.98
CUROCURO Group H20190926A35.7418.343.606.9014.7411.44
CUTInvesco MSCI20190926ETF20.638.949.9810.54-1.04-1.61
CUTRCutera, Inc.20190926A58.8424.3311.5511.7812.7712.55
CUZCousins Prop20190926A7.523.111.691.931.421.19
CVACovanta Hold20190926A14.956.913.283.103.633.81
CVBFCVB Financia20190926A6.4423.080.610.9722.6022.23
CVCOCavco Indust20190926A54.9126.5216.1117.0410.429.49
CVCYCentral Vall20190926A144.0579.2371.3270.467.918.76
CVECenovus Ener20190926A10.527.83-1.111.358.946.49
CVEOCIVEO CORPOR20190926A94.6876.6945.7546.3330.9430.35
CVETCovetrus, In20190926A14.5811.282.484.118.797.17
CVGICommercial V20190926A30.9125.60-1.63-0.7327.2326.33
CVGWCalavo Growe20190926A27.2612.454.904.797.557.66
CVICVR ENERGY,20190926A14.289.724.075.605.654.12
CVIACovia Holdin20190926A69.2445.7524.3225.8121.4319.93
CVLTCommault Sys20190926A14.845.821.691.924.133.90
CVLYCodorus Vall20190926A244.7986.4788.5888.74-2.11-2.27
CVMCel-Sci Corp20190926A27.8522.467.3618.7215.103.74
CVNACarvana Co.20190926A11.426.361.462.644.903.72
CVRChicago Rive20190926A411.57350.36350.36350.360.000.00
CVSCVS HEALTH C20190926A2.372.350.600.571.751.78
CVTICovenant Tra20190926A38.0152.607.096.4745.5146.12
CVUCPI Aerostru20190926A72.0150.3639.1840.5611.189.79
CVVCVD Equipmen20190926A228.16259.90229.03229.0330.8730.87
CVXChevron Corp20190926A1.662.781.502.201.280.58
CVYInvesco Zack20190926ETF20.4110.928.299.632.631.29
CWCurtiss-Wrig20190926A16.647.814.625.013.192.80
CWBSPDR Bloombe20190926ETF2.347.180.290.456.896.75
CWBCCommunity We20190926A94.0071.3369.0869.082.252.25
CWBRCohBar, Inc.20190926A306.47232.17202.63202.6329.5429.54
CWCOConsolidated20190926A41.5231.1314.7014.9616.4416.17
CWEBDirexion Dai20190926ETF20.798.607.868.000.740.60
CWENClearway Ene20190926A9.535.122.412.402.712.72
CWENAClearway Ene20190926A17.6111.841.982.139.859.78
CWHCamping Worl20190926A22.9014.806.236.698.578.00
CWISPDR MSCI AC20190926ETF5.333.790.611.463.182.34
CWKCushman & Wa20190926A26.9511.137.647.233.493.90
CWSAdvisorShare20190926ETF39.2023.2122.7223.210.490.00
CWSTCasella Wast20190926A20.5125.005.788.3919.2216.60
CWTCalifornia W20190926A13.927.433.543.983.883.44
CXDCChina XD Pla20190926A300.12145.36-213.69-212.79359.04358.15
CXOCONCHO RESOU20190926A7.383.540.822.372.711.16
CXPCOLUMBIA PRO20190926A11.394.992.632.572.362.42
CXSEWisdomTree T20190926ETF27.7416.1315.8016.070.340.06
CXWCoreCivic, I20190926A11.035.172.342.522.832.65
CYCypress Semi20190926A4.313.352.272.271.091.08
CYANCyanotech Co20190926A980.2841.3741.3741.370.000.00
CYBWisdomTree20190926ETF54.1744.4944.4944.490.000.00
CYBECyberoptics20190926A272.86145.26126.29129.2918.9715.97
CYBRCyberArk Sof20190926A15.978.893.884.215.014.68
CYCCCyclacel Pha20190926A624.43426.08399.23379.2226.8546.86
CYCNCyclerion Th20190926A144.9057.7439.6039.7718.1417.97
CYDChina Yuchai20190926A75.8537.6326.8327.9610.809.66
CYHCommunity He20190926A29.0224.638.368.4016.2816.23
CYRNCYREN Ltd.20190926A120.4682.8053.0553.0529.7529.75
CYRXCryoPort, In20190926A28.3718.453.988.5314.469.92
CYTKCytokinetics20190926A29.9719.173.693.5615.4815.61
CZAInvesco Zack20190926ETF12.525.564.965.000.590.56
CZNCCitizens & N20190926A196.1159.7946.6455.3413.154.44
CZRCaesars Ente20190926A8.8110.077.097.532.992.55
CZWICitizens Com20190926A489.03119.61127.27119.61-7.660.00
CZZCosan Limite20190926A10.796.902.512.944.383.93
DDominion Ene20190926A2.462.842.182.230.670.62
DACDanaos Corpo20190926A141.5869.6565.7263.863.945.79
DAIOData I/O Cor20190926A197.97180.7369.0096.41111.7484.33
DAKTDaktronics I20190926A19.6834.302.923.6331.3830.67
DALDelta Air Li20190926A2.602.701.301.941.400.76
DALIFirst Trust20190926ETF15.6718.6912.5612.566.136.13
DALTAnfield Capi20190926ETF28.2513.8513.6413.960.21-0.11
DANDana Incorpo20190926A8.2816.994.384.5912.6112.40
DARDARLING INGR20190926A8.535.080.090.854.994.23
DAREDare Bioscie20190926A175.4688.7660.3538.9628.4149.80
DAUDExchange-Tra20190926ETN68.0210.9510.9510.950.000.00
DAXGlobal X Fun20190926ETF101.4134.8834.8834.880.000.00
DBDeutsche Ban20190926A13.4410.664.484.776.165.87
DBAWXtrackers MS20190926ETF19.1511.5212.5211.52-1.000.00
DBDDiebold Nixd20190926A20.418.534.694.013.834.51
DBEFXtrackers MS20190926ETF3.102.660.861.051.801.61
DBEMXtrackers MS20190926ETF24.508.056.907.511.140.54
DBEUXtrackers MS20190926ETF3.562.350.991.451.360.90
DBEZXtrackers MS20190926ETF25.269.739.739.730.000.00
DBGRXtrackers MS20190926ETF77.6633.9526.5133.957.440.00
DBIDesigner Bra20190926A11.735.522.772.962.752.56
DBJPXtrackers MS20190926ETF7.223.951.201.792.762.16
DBLVAdvisorShare20190926ETF47.4728.0530.6430.64-2.59-2.59
DBMFiM DBi Manag20190926ETF19.6018.0618.0618.060.000.00
DBVTDBV Technolo20190926A48.0329.3817.4316.8811.9512.50
DBXDropbox, Inc20190926A5.3813.899.957.553.946.34
DCARDropCar, Inc20190926A287.15237.70208.54207.8829.1629.82
DCHFExchange-Tra20190926ETN55.79
DCIDonaldson Co20190926A10.755.502.632.752.872.74
DCODucommun Inc20190926A51.4326.5816.9016.299.6910.29
DCOMDime Communi20190926A19.928.811.402.387.426.43
DCPDCP Midstrea20190926A14.857.831.352.496.485.33
DCPHDeciphera Ph20190926A32.4915.86-2.731.1518.5914.71
DDDuPont de Ne20190926A4.522.490.300.282.192.21
DDD3D Systems C20190926A13.1917.823.864.0113.9613.87
DDGProshares Sh20190926ETF41.6511.7112.1810.47-0.461.25
DDIVFirst Trust20190926ETF8.857.177.187.22-0.01-0.05
DDLSWisdomTree D20190926ETF15.5915.428.538.536.896.89
DDMProShares Ul20190926ETF2.531.911.170.710.741.19
DDOGDatadog, Inc20190926A35.7423.7910.6513.7713.1310.02
DDSDillards Inc20190926A34.9816.455.987.2310.479.22
DDWMWisdomTree D20190926ETF21.8422.6118.4322.274.180.34
DEDeere & Comp20190926A4.682.110.750.771.361.33
DEAEasterly Gov20190926A5.185.881.371.624.514.26
DEACDiamond Eagl20190926A70.8170.9470.9470.940.000.00
DECKDeckers Outd20190926A12.865.651.842.503.813.15
DEEFXtrackers FT20190926ETF17.4520.768.9817.9811.782.78
DEFInvesco Defe20190926ETF5.463.434.133.64-0.70-0.21
DEFAiShares Adap20190926ETF104.8387.5987.5987.590.000.00
DEIDouglas Emme20190926A5.983.100.851.492.251.61
DELLDell Technol20190926A8.9415.7812.3413.743.442.04
DEMWisdomTree E20190926ETF5.563.352.562.600.790.75
DENNDENNY'S CORP20190926A7.8525.92-0.456.4126.3619.52
DESWisdomTree U20190926ETF5.9310.545.043.675.506.87
DESPDespegar.com20190926A32.8712.827.257.445.575.39
DEURExchange-Tra20190926ETN15.5011.3216.7313.43-5.41-2.11
DEUSXtrackers Ru20190926ETF8.925.115.104.580.010.53
DEWWisdomTree G20190926ETF12.8615.0013.6313.591.371.41
DFEWisdomTree E20190926ETF8.814.564.354.420.210.13
DFENDirexion Dai20190926ETF19.7214.723.263.3911.4611.33
DFFNDIFFUSION PH20190926A389.59175.8248.3277.63127.5098.19
DFINDonnelley Fi20190926A22.1215.074.886.8410.198.23
DFJWisdomTree J20190926ETF15.6612.4011.2711.151.121.25
DFNDReality Shar20190926ETF14.84
DFNLDavis Select20190926ETF51.0217.298.859.508.447.80
DFSDiscover Fin20190926A4.603.590.780.812.812.79
DFVLiPath US Tre20190926ETF99.138.658.658.650.000.00
DFVSiPath US Tre20190926ETF63.64
DGDollar Gener20190926A5.103.031.471.721.561.31
DGAZVelocityShar20190926ETN17.8319.998.6812.1111.317.88
DGBPExchange-Tra20190926ETN12.9950.2847.6150.282.670.00
DGICADonegal Grou20190926A122.0945.9442.0642.293.883.65
DGICBDonegal Grou20190926A1481.48594.02594.02594.020.000.00
DGIIDigi Interna20190926A26.5220.372.733.8017.6416.57
DGLDVelocityShar20190926ETF4.633.661.772.061.891.60
DGLYDigital Ally20190926A268.23221.96205.60206.0716.3715.90
DGPDB Gold Doub20190926ETN56.0327.5920.2222.397.375.20
DGREWisdomTree T20190926ETF36.8418.3516.4316.231.922.12
DGROiShares Core20190926ETF2.582.371.521.660.850.71
DGRSWisdomTree T20190926ETF14.228.459.117.48-0.660.97
DGRWWisdomTree T20190926ETF3.424.764.563.780.200.99
DGSWisdomTree E20190926ETF5.223.913.783.310.140.60
DGTSPDR Global20190926ETF39.4633.6735.1734.89-1.51-1.23
DGXQuest Diagno20190926A5.373.802.382.161.431.64
DGZDB Gold Shor20190926ETN90.8548.4843.3144.805.173.68
DHID.R. Horton20190926A3.363.661.310.282.343.38
DHILDiamond Hill20190926A106.6140.0732.8932.277.197.81
DHRDanaher Corp20190926A3.692.522.692.89-0.17-0.37
DHSWisdomTree U20190926ETF4.963.223.013.100.210.12
DHTDHT HOLDINGS20190926A17.4716.925.005.6611.9411.27
DHXDHI Group, I20190926A42.8620.866.848.2314.0212.63
DIASPDR Dow Jon20190926ETF0.810.620.140.020.480.61
DIALColumbia Div20190926ETF6.915.285.725.19-0.450.09
DIGProShares Ul20190926ETF7.284.02-0.620.114.643.91
DIMWisdomTree I20190926ETF13.1612.3112.0912.100.210.20
DINDine Brands20190926A16.518.471.992.406.486.07
DINTDavis Select20190926ETF22.208.218.918.50-0.71-0.29
DIODDiodes Inc20190926A16.8914.953.174.7911.7810.16
DISThe Walt Dis20190926A1.961.720.490.841.230.88
DISCADiscovery, I20190926A4.243.951.501.932.452.02
DISCBDiscovery, I20190926A770.35421.05429.96429.96-8.91-8.91
DISCKDiscovery, I20190926A4.324.740.630.874.123.88
DISHDISH Network20190926A4.904.501.491.813.012.69
DITAMCON Distri20190926A309.88309.99309.99309.990.000.00
DIVGlobal X Sup20190926ETF8.077.174.075.873.091.29
DIVAAGFiQ Hedged20190926ETF53.8757.9157.9157.910.000.00
DIVBiShares U.S.20190926ETF10.3710.4414.9114.91-4.47-4.47
DIVCC-Tracks Exc20190926ETN198.40
DIVOAmplify CWP20190926ETF48.4736.2211.48144.5424.74-108.33
DIVYReality Shar20190926ETF97.1418.7916.2416.242.552.55
DJCIETRACS Linke20190926ETN30.2430.8730.8725.990.004.88
DJCODaily Journa20190926A98.8271.7169.7467.021.17-0.43
DJDInvesco Dow20190926ETF13.145.614.134.621.480.99
DJPiPath Bloomb20190926ETN4.743.480.510.192.973.29
DJPYExchange-Tra20190926ETN11.304.4413.314.44-8.870.00
DKDelek US Hol20190926A11.419.294.724.994.574.31
DKLDELEK LOGIST20190926A125.4860.4352.4555.547.984.89
DKSDick's Sport20190926A6.623.061.611.951.441.11
DLADelta Appare20190926A192.61159.0396.1285.0462.9173.99
DLBDolby Labora20190926A7.913.501.361.812.141.69
DLBRVelocityShar20190926ETN414.04112.49115.51115.65-3.01-3.16
DLHCDLH Holdings20190926A468.14186.5677.08126.02109.4860.54
DLNWisdomTree U20190926ETF2.502.76-0.87-1.743.634.50
DLNGDYNAGAS LNG20190926A137.14162.9591.99101.2870.9661.68
DLPHDelphi Techn20190926A15.5111.625.817.245.814.39
DLPNDolphin Ente20190926A168.95305.52158.05158.05147.48147.48
DLRDigital Real20190926A5.753.752.082.671.671.08
DLSWisdomTree I20190926ETF7.299.559.989.48-0.430.07
DLTHDuluth Holdi20190926A25.7918.064.756.1113.3211.95
DLTRDollar Tree20190926A5.456.623.372.993.263.63
DLXDeluxe Corpo20190926A16.075.272.042.083.233.19
DMACDiaMedica Th20190926A259.00220.71187.97183.0732.7437.63
DMLPDorchester M20190926A103.8952.0643.0143.719.048.35
DMPIDelMar Pharm20190926A342.12331.47259.28241.7772.1989.70
DMRCDigimarc Cor20190926A80.1639.5419.9820.7619.5618.78
DMREDeltaShares20190926ETF290.42
DMRIDeltaShares20190926ETF162.6114.3514.3514.350.000.00
DMRLDeltaShares20190926ETF45.1933.6232.7732.050.851.57
DMRMDeltaShares20190926ETF72.0022.0370.1122.03-48.080.00
DMRSDeltaShares20190926ETF49.4724.9380.5433.44-55.61-8.51
DMTKDermTech, In20190926A193.25145.59154.15105.35-8.5640.24
DNJRGolden Bull20190926A449.88217.75163.31191.6554.4526.10
DNKNDunkin' Bran20190926A8.855.802.092.643.713.16
DNLWisdomTree G20190926ETF28.0018.4221.5219.09-3.10-0.67
DNLIDenali Thera20190926A36.5117.274.595.7512.6811.52
DNNDenison Mine20190926A78.96178.7670.3149.36108.45129.41
DNOWNOW INC.20190926A12.247.795.424.572.373.21
DNRDenbury Reso20190926A84.2667.3533.4537.5933.9029.76
DODiamond Offs20190926A17.2915.419.948.955.476.46
DOCPHYSICIANS R20190926A6.015.301.892.433.412.87
DOCUDocuSign, In20190926A8.3010.274.745.395.534.90
DOGProShares Sh20190926ETF1.941.730.640.541.081.19
DOGSArrow Dogs o20190926ETF159.6628.7228.7228.720.000.00
DOGZDogness (Int20190926A152.57185.42109.71112.9475.7172.48
DOLWisdomTree I20190926ETF8.698.156.474.581.673.57
DOMODomo, Inc. C20190926A30.4617.946.528.4611.409.49
DONWisdomTree U20190926ETF3.204.162.163.052.001.11
DOOWisdomTree i20190926ETF11.4610.6610.1710.650.500.02
DOOOBRP Inc. Com20190926A27.6417.657.568.2710.109.38
DOORMASONITE INT20190926A32.1313.324.605.538.737.79
DORMDorman Produ20190926A28.7027.913.323.9324.5923.98
DOVDover Corpor20190926A5.863.21-0.59-0.803.804.01
DOWDow Inc.20190926A6.584.831.261.043.583.78
DOXAmdocs Limit20190926A6.322.620.350.712.271.91
DPHCDiamondPeak20190926A111.39
DPSTDirexion Dai20190926ETF25.24118.3495.27108.9523.069.38
DPWDPW Holdings20190926A151.96112.08123.18177.02-11.09-64.94
DPZDomino's Piz20190926A10.045.381.282.094.093.28
DRADDigirad Corp20190926A361.42236.16232.82226.463.349.70
DREDuke Realty20190926A3.053.891.602.792.291.11
DRHDiamondRock20190926A9.877.702.553.095.164.61
DRIDarden Resta20190926A4.454.281.692.182.602.10
DRIODarioHealth20190926A660.98835.77-220.08-205.861055.841041.62
DRIPDirexion Dai20190926ETF21.9812.114.074.558.037.55
DRIVGlobal X Aut20190926ETF36.6945.9438.7244.947.221.00
DRNDirexion Dai20190926ETF49.6137.5138.1839.49-0.67-1.98
DRNADicerna Phar20190926A22.7515.428.058.097.377.32
DRQDril-Quip, I20190926A22.758.242.492.995.765.25
DRRXDurect Corp20190926A52.3951.1114.0017.1037.1134.02
DRSKAptus Define20190926ETF23.8823.6923.8423.82-0.15-0.12
DRVDirexion Dai20190926ETF23.8818.4812.1113.056.375.43
DRWWisdomTree G20190926ETF19.027.876.917.460.960.41
DSDrive Shack20190926A44.8220.5712.2214.738.355.84
DSEDuff & Phelp20190926A49.1542.5213.4616.0729.0626.45
DSGXDescartes Sy20190926A21.9610.563.483.837.086.73
DSIiShares MSCI20190926ETF3.532.29-0.760.693.051.60
DSKEDaseke, Inc.20190926A96.7560.1125.6231.5834.4928.53
DSLVVelocityShar20190926ETF12.9516.8812.5912.904.283.98
DSPGDSP Group In20190926A44.3730.9418.3817.1212.5613.82
DSSDocument Sec20190926A373.98259.36222.24212.9237.1246.44
DSSIDiamond S Sh20190926A40.6230.705.2512.4525.4518.25
DSTLDistillate U20190926ETF15.8236.2034.1134.342.081.85
DSWLDeswell Indu20190926A274.4254.0454.0454.040.000.00
DSXDiana Shippi20190926A31.5724.5018.8719.035.635.47
DTDynatrace, I20190926A30.347.209.178.25-1.97-1.05
DTDWisdomTree U20190926ETF5.536.738.476.68-1.740.05
DTEDTE Energy C20190926A4.202.371.091.301.281.07
DTEADAVIDsTEA In20190926A133.7589.6477.0177.3512.6212.29
DTECALPS Disrupt20190926ETF19.039.599.449.540.160.05
DTHWisdomTree I20190926ETF10.1110.936.6210.384.310.55
DTILPrecision Bi20190926A68.2038.39-12.2821.0850.6717.31
DTNWisdomTree U20190926ETF4.344.002.522.591.481.41
DTODB Crude Oil20190926ETN304.7584.33-34.41-34.27118.74118.60
DTSSDatasea Inc.20190926A425.24315.01242.47287.5972.0926.97
DTULiPath US Tre20190926ETF88.32
DTUSiPath US Tre20190926ETF109.68
DTYLiPath US Tre20190926ETF14.4556.1561.4156.15-5.260.00
DUGProShares Ul20190926ETF9.068.316.883.771.434.54
DUKDuke Energy20190926A2.341.82-0.99-0.412.812.23
DURAVanEck Vecto20190926ETF16.667.927.927.920.000.00
DUSADavis Select20190926ETF26.459.9710.3910.18-0.42-0.21
DUSLDirexion Dai20190926ETF34.7122.3518.4318.783.923.57
DUSTDirexion Dai20190926ETF14.3913.256.947.836.325.42
DVADaVita Inc.20190926A4.983.010.821.392.191.62
DVAXDynavax Tech20190926A30.4223.547.108.3116.4115.14
DVDDover Motors20190926A124.4748.3137.8441.0310.477.28
DVLUFirst Trust20190926ETF20.0325.6525.6525.650.000.00
DVNDevon Energy20190926A4.475.991.751.974.244.03
DVOLFirst Trust20190926ETF13.568.706.457.852.260.86
DVPDeep Value E20190926ETF9.3211.9412.5111.14-0.570.80
DVYiShares Sele20190926ETF2.272.601.201.941.400.67
DVYAiShares Asia20190926ETF66.2317.6617.6617.660.000.00
DVYEiShares Emer20190926ETF16.489.096.767.972.331.12
DWASInvesco DWA20190926ETF8.414.572.552.672.021.90
DWATArrow Invest20190926ETF116.1781.8681.8681.860.000.00
DWCRArrow DWA Co20190926ETF52.1514.1614.1614.160.000.00
DWFISPDR Dorsey20190926ETF5.362.361.151.771.210.59
DWLDDavis Select20190926ETF19.4016.2613.5019.022.76-2.76
DWMWisdomTree I20190926ETF9.685.896.294.76-0.401.14
DWMCAdvisorShare20190926ETF172.6357.0657.0657.060.000.00
DWMFWisdomTree I20190926ETF63.1735.2035.2035.200.000.00
DWPPFirst Trust20190926ETF38.4516.6015.5915.591.021.02
DWSHAdvisorShare20190926ETF28.0514.6414.4414.970.19-0.34
DWSNDawson Geoph20190926A150.82305.24304.76304.850.480.40
DWXSPDR S&P Int20190926ETF8.9410.953.851.037.109.91
DXDynex Capita20190926A18.2211.356.308.295.053.06
DXCDXC Technolo20190926A4.984.52-0.551.755.072.77
DXCMDexCom, Inc.20190926A18.446.901.952.354.974.52
DXDProShares Ul20190926ETF3.913.601.601.602.002.00
DXGEWisdomTree G20190926ETF48.9419.6018.5519.601.040.00
DXJWisdomTree J20190926ETF1.981.880.480.631.401.25
DXJSWisdomTree J20190926ETF32.8523.4624.3623.46-0.900.00
DXLGDestination20190926A113.10105.1189.3189.2215.8015.89
DXPEDXP Enterpri20190926A49.8825.457.089.6518.3715.81
DXYNDixie Group20190926A419.70288.25193.51194.8394.7493.42
DYDycom Indust20190926A30.5512.17-0.337.0012.495.17
DYAIDyadic Inter20190926A188.3290.0369.5361.4920.4928.54
DYLSWisdomTree D20190926ETF14.5110.1611.6211.60-1.46-1.44
DYNFBlackRock U.20190926ETF17.2919.5517.2217.222.332.33
DYNTDynatronics20190926A454.67360.67336.98336.9823.6923.69
DZKDirexion Dai20190926ETF22.125.766.924.52-1.161.24
DZSIDASAN Zhone20190926A69.4938.1617.4522.3020.7215.86
DZZDB Gold Doub20190926ETN121.2772.2270.6272.221.600.00
EAElectronic A20190926A4.486.501.742.014.774.50
EAFGrafTech Int20190926A12.2615.493.073.6712.4211.82
EAGGiShares ESG20190926ETF7.734.814.594.510.220.30
EARNELLINGTON RE20190926A25.3751.7217.7916.3333.9335.39
EARSAuris Medica20190926A135.8274.2559.6059.6314.6514.62
EASGXtrackers MS20190926ETF29.18
EASIAmplify EASI20190926ETF23.9916.2516.2516.250.000.00
EASTEASTSIDE DIS20190926A218.02141.05124.97124.4116.0816.64
EATBrinker Inte20190926A12.346.860.991.425.875.44
EBEventbrite,20190926A24.0813.458.569.274.894.18
EBAYeBay Inc20190926A2.724.210.561.983.662.23
EBFEnnis, Inc.20190926A22.6217.07-0.86-2.2017.9319.27
EBIXEbix Inc20190926A24.1320.01-4.85-3.6624.8723.67
EBIZGlobal X E-c20190926ETF32.0315.6815.9115.63-0.230.06
EBMTEagle Bancor20190926A215.37142.69142.69142.690.000.00
EBNDSPDR Bloombe20190926ETF7.728.518.488.470.030.04
EBSEmergent Bio20190926A22.0616.262.886.4413.379.82
EBSBMeridian Ban20190926A17.3343.016.315.7136.7037.30
EBTCEnterprise B20190926A250.57105.9597.31107.588.64-1.63
ECHiShares MSCI20190926ETF15.3310.077.677.332.402.74
ECHOEcho Global20190926A28.6214.17-0.770.5314.9313.63
ECLEcolab, Inc.20190926A4.943.461.031.612.441.85
ECLNFirst Trust20190926ETF15.458.5210.6810.68-2.16-2.16
ECNSiShares MSCI20190926ETF66.5151.83104.8249.27-52.992.56
ECOLUS Ecology,20190926A39.6621.1510.5111.0110.6510.14
ECOMCHANNELADVIS20190926A34.8313.306.006.657.306.65
ECONColumbia Eme20190926ETF21.1517.649.9211.097.726.55
ECORelectroCore,20190926A123.95111.5973.3682.5338.2429.06
ECOWPacer Emergi20190926ETF62.8161.6012.5061.6049.100.00
ECPGEncore Capit20190926A17.3624.710.651.8524.0622.86
ECTECA Marcellu20190926A152.31108.75121.31121.87-12.56-13.12
EDConsolidated20190926A3.093.091.281.461.811.64
EDCDirexion Dai20190926ETF6.205.162.080.753.084.41
EDENiShares MSCI20190926ETF10.354.95-0.182.195.132.76
EDITEditas Medic20190926A22.079.951.871.368.088.60
EDIVSPDR S&P Eme20190926ETF36.5124.7826.6826.85-1.90-2.07
EDNTEdison Natio20190926A769.37801.94788.83793.7713.118.17
EDOGALPS Emergin20190926ETF60.9738.2838.0738.070.210.21
EDOWFirst Trust20190926ETF16.439.858.969.030.890.82
EDRYEuroDry Ltd.20190926A779.85357.87357.87357.870.000.00
EDSAEdesa Biotec20190926A445.37227.58142.69173.5284.8954.06
EDUCEducational20190926A213.9337.0455.4131.36-18.375.68
EDVVanguard Wor20190926ETF9.846.983.535.423.461.56
EDZDirexion Dai20190926ETF6.864.031.801.562.232.47
EEEl Paso Elec20190926A5.173.082.182.240.900.85
EEFTEuronet Worl20190926A13.654.82-0.10-0.135.005.15
EEHELEMENTS Lin20190926ETN816.87
EELVInvesco S&P20190926ETF61.1331.1231.0631.120.060.00
EEMiShares MSCI20190926ETF2.432.821.141.391.681.44
EEMAiShares MSCI20190926ETF32.1710.697.9210.232.760.45
EEMDAAM S&P Emer20190926ETF115.3048.1613.9654.3834.20-6.23
EEMOInvesco S&P20190926ETF73.0423.3220.8320.832.502.50
EEMViShares Edge20190926ETF4.772.822.412.360.420.46
EEMXSPDR MSCI Em20190926ETF20.80
EESWisdomTree U20190926ETF6.754.643.913.220.741.43
EETProShares Ul20190926ETF69.5451.3251.3251.320.000.00
EEVProShares Tr20190926ETF6.756.957.197.19-0.24-0.23
EEXEmerald Hold20190926A34.1614.009.2810.084.723.92
EFAiShares MSCI20190926ETF1.531.530.130.281.401.25
EFADProShares MS20190926ETF15.1319.2819.1919.160.090.12
EFASGlobal X MSC20190926ETF57.5433.6133.6133.610.000.00
EFAViShares Edge20190926ETF1.481.420.400.361.021.06
EFAXSPDR MSCI EA20190926ETF38.5329.9228.9429.450.980.47
EFCEllington Fi20190926A9.625.323.704.051.621.27
EFGiShares MSCI20190926ETF8.087.837.186.960.650.87
EFNLiShares MSCI20190926ETF20.899.548.538.301.021.24
EFOProShares Ul20190926ETF94.1890.1518.7018.7071.4571.45
EFOIEnergy Focus20190926A113.74261.05215.70223.0345.3538.02
EFSCEnterprise F20190926A27.3218.829.628.909.199.92
EFUProShares Tr20190926ETF46.168.5312.728.53-4.190.00
EFViShares MSCI20190926ETF3.091.970.920.941.051.03
EFXEquifax, Inc20190926A7.614.531.121.273.413.26
EFZProShares Tr20190926ETF7.725.948.225.81-2.280.13
EGANeGain Corpor20190926A33.8024.417.518.4316.9015.98
EGBNEagle Bancor20190926A19.3523.062.198.3520.8714.71
EGHT8x8, Inc. Co20190926A13.417.453.884.083.573.37
EGLEEagle Bulk S20190926A46.4025.1714.5216.5810.658.60
EGOEldorado Gol20190926A12.8313.805.946.117.887.72
EGOVNIC Inc20190926A15.279.72-2.270.1111.999.62
EGPEastGroup Pr20190926A9.764.262.172.352.081.91
EGPTVanEck Vecto20190926ETF117.8667.2567.2567.250.000.00
EGRXEagle Pharma20190926A70.0623.1114.1415.508.987.61
EGYVaalco Energ20190926A60.4940.1317.2717.8422.8622.29
EHCEncompass He20190926A13.205.953.183.332.772.61
EHTHeHealth, Inc20190926A24.9515.455.265.5510.199.90
EIDOiShares MSCI20190926ETF4.304.100.540.783.553.31
EIDXEidos Therap20190926A106.6142.1518.2626.4323.8915.72
EIGEmployers Ho20190926A24.0212.12-2.450.2314.5711.89
EIGIEndurance In20190926A31.5925.075.947.5419.1317.53
EIGREiger BioPha20190926A61.3834.5817.0116.7017.5617.87
EIRLiShares MSCI20190926ETF21.217.947.707.900.240.05
EISiShares MSCI20190926ETF34.2715.2312.8013.402.431.83
EIXEdison Inter20190926A4.491.91-0.29-0.132.192.03
EJULInnovator MS20190926ETF30.456.336.336.330.000.00
EKARIdeanomics N20190926ETF57.59
EKSOEkso Bionics20190926A72.4481.7058.3263.2023.3818.50
ELThe Estee La20190926A4.833.050.641.272.411.79
ELANElanco Anima20190926A8.806.114.623.131.492.98
ELDWisdomTree E20190926ETF47.4851.1551.2950.96-0.140.19
ELFe.l.f. Beaut20190926A17.3812.49-3.093.5915.588.90
ELGXEndologix In20190926A65.7536.2615.9519.2020.3117.06
ELLOEllomay Capi20190926A1146.86600.45600.45600.450.000.00
ELMDElectromed,20190926A194.46104.7569.9470.4334.8134.32
ELOXEloxx Pharma20190926A239.60149.1172.8575.4376.2673.69
ELSEquity Lifes20190926A10.114.690.792.513.912.19
ELSEElectro-Sens20190926A279.34205.72-11.88-11.88217.61217.61
ELTKEltek Ltd20190926A363.73272.50188.13194.5884.3777.92
ELVTElevate Cred20190926A97.5027.1424.7525.102.402.18
ELYCallaway Gol20190926A8.606.203.003.163.203.04
EMAGVanEck Vecto20190926ETF197.15
EMANeMagin Corpo20190926A402.21361.49346.86351.9614.639.53
EMBiShares J.P.20190926ETF0.901.491.281.210.210.28
EMBHiShares Inte20190926ETF34.926.226.226.220.000.00
EMCBWisdomTree E20190926ETF77.5648.7550.1150.11-1.36-1.36
EMCFEmclaire Fin20190926A609.36231.77231.77231.770.000.00
EMCGWisdomTree E20190926ETF47.2044.0942.1043.841.980.25
EMDVProShares MS20190926ETF31.189.12-0.07-0.179.199.29
EMEEMCOR Group,20190926A16.845.062.873.572.181.49
EMFMGlobal X MSC20190926ETF79.5123.9123.9123.910.000.00
EMGFiShares Edge20190926ETF28.0514.0414.1514.04-0.110.00
EMHYiShares J.P.20190926ETF6.902.921.832.181.090.74
EMIFiShares Emer20190926ETF78.1613.8417.4217.42-3.58-3.58
EMIHXtrackers Em20190926ETF126.760.850.850.850.000.00
EMKREmcore Corp20190926A105.05197.7356.4371.02141.30126.71
EMLEastern Comp20190926A166.41104.7794.6993.1810.0811.59
EMLCVanEck Vecto20190926ETF3.713.763.213.240.550.53
EMLPFirst Trust20190926ETF4.483.711.881.811.841.91
EMMFWisdomTree E20190926ETF70.0819.1717.1917.911.971.26
EMMSEmmis Commun20190926A206.74107.7793.7793.1714.0014.60
EMNEastman Chem20190926A6.193.210.670.902.532.31
EMPEntergy Miss20190926A34.9829.0428.1228.090.920.95
EMQQEMQQ The Eme20190926ETF23.9828.4027.0226.991.381.40
EMREmerson Elec20190926A3.183.421.851.511.581.91
EMSGXtrackers MS20190926ETF34.5322.6322.6322.630.000.00
EMSHProShares Sh20190926ETF69.7427.3127.3127.310.000.00
EMTLSPDR DoubleL20190926ETF22.5919.8219.9719.85-0.15-0.03
EMTYProShares De20190926ETF6.4324.2123.7723.990.450.22
EMXEMX Royalty20190926A117.80149.18106.25108.6042.9340.57
EMXCiShares MSCI20190926ETF36.9422.9422.0122.940.930.00
ENBEnbridge, In20190926A2.912.661.481.401.191.26
ENBLENABLE MIDST20190926A11.819.304.675.234.634.07
ENDPEndo Interna20190926A34.4729.0012.5813.4516.4415.57
ENFRAlerian Ener20190926ETF43.6242.37-34.29-34.2476.6776.61
ENGENGlobal Cor20190926A415.07398.90200.95200.95197.95197.95
ENLCENLINK MIDST20190926A12.657.201.473.365.653.79
ENLVEnlivex Ther20190926A317.93227.12179.57178.6747.5648.45
ENOBEnochian Bio20190926A200.38231.05-0.714.35231.76226.69
ENORiShares MSCI20190926ETF19.2112.502.282.7510.239.75
ENPHEnphase Ener20190926A16.8713.697.738.885.964.81
ENREnergizer Ho20190926A12.755.512.592.862.922.64
ENSEnerSys, Inc20190926A16.375.021.211.543.813.48
ENSGThe Ensign G20190926A15.328.780.212.958.575.83
ENSVEnservco Cor20190926A350.56267.53242.88241.8624.6425.67
ENTGlobal Eagle20190926A168.78144.18107.56107.0236.6237.16
ENTAEnanta Pharm20190926A25.2117.184.947.8312.249.35
ENTGEntegris Inc20190926A9.054.171.232.552.941.62
ENTRERShares Ent20190926ETF28.5412.765.855.856.916.91
ENTXEntera Bio L20190926A961.21534.51609.28596.24-74.77-61.73
ENVENVESTNET, I20190926A19.435.582.952.622.642.97
ENVAEnova Intern20190926A26.6613.304.035.939.277.38
ENZEnzo Biochem20190926A100.9344.6032.5931.1012.0013.50
ENZLiShares Trus20190926ETF18.4412.078.408.623.673.45
EOGEOG Resource20190926A4.285.883.673.682.212.21
EOLSEvolus, Inc.20190926A54.8828.269.5910.5218.6717.74
EPAMEPAM SYSTEMS20190926A18.629.165.215.333.963.83
EPAYBottomline T20190926A23.1716.002.797.8613.218.14
EPCEdgewell Per20190926A12.586.571.311.585.274.99
EPDEnterprise P20190926A3.592.611.030.811.581.80
EPHEiShares MSCI20190926ETF9.795.404.444.490.960.91
EPIWisdomTree I20190926ETF4.163.701.822.031.871.66
EPIXESSA Pharma20190926A329.72269.45249.31249.3120.1420.14
EPMEvolution Pe20190926A38.0568.0338.4439.2229.5928.81
EPOLiShares MSCI20190926ETF9.123.982.933.400.980.49
EPPiShares MSCI20190926ETF2.262.130.200.521.931.62
EPREPR Properti20190926A7.7313.172.412.1810.7610.99
EPRFInnovator S&20190926ETF21.0462.928.908.8654.0254.06
EPRTEssential Pr20190926A9.336.022.903.463.122.57
EPSWisdomTree U20190926ETF7.553.621.692.561.931.05
EPSNEpsilon Ener20190926A1027.73821.58797.32797.3224.2624.26
EPUiShares MSCI20190926ETF34.7512.9912.3312.150.670.85
EPVProShares Ul20190926ETF61.9843.9132.1832.4711.7411.44
EPZMEpizyme, Inc20190926A25.5117.253.895.0413.3612.21
EQEquillium, I20190926A521.75328.38254.15265.6074.2362.78
EQALInvesco Russ20190926ETF6.236.796.286.160.510.63
EQBKEquity Bancs20190926A53.1820.7612.5313.758.237.01
EQCEquity Commo20190926A5.174.002.032.101.971.90
EQHEquitable Ho20190926A4.915.800.592.565.223.26
EQIXEquinix, Inc20190926A10.694.652.212.102.202.24
EQLALPS Equal S20190926ETF8.1222.4624.6325.33-2.17-2.87
EQMEQM Midstrea20190926A12.197.252.933.034.324.22
EQREquity Resid20190926A3.245.83-0.39-0.536.226.36
EQRRProShares Eq20190926ETF13.8112.6612.6612.660.000.00
EQSEquus Total20190926A306.90221.7084.7184.71136.99136.99
EQTEQT CORP20190926A9.9913.12-1.160.9214.2912.21
EQWLInvesco S&P20190926ETF15.439.3434.3210.14-24.98-0.80
EQXEquinox Gold20190926A108.1031.1325.4325.755.705.38
ERAERA GROUP IN20190926A52.6630.7513.0214.8717.7315.88
ERFEnerplus Cor20190926A13.5913.19-0.43-0.5113.6413.72
ERIEldorado Res20190926A9.357.832.454.275.393.56
ERIEErie Indemni20190926A26.6712.713.683.569.039.15
ERIIEnergy Recov20190926A29.5828.108.2910.4919.8217.62
ERMEquityCompas20190926ETF46.140.000.000.000.000.00
EROSEROS INTERNA20190926A46.7839.9922.0622.0317.9617.95
ERSXERShares Non20190926ETF64.45
ERUSiShares MSCI20190926ETF7.255.673.804.041.871.63
ERXDirexion Dai20190926ETF6.436.370.380.835.995.54
ERYDirexion Dai20190926ETF6.514.551.630.272.924.28
ESEversource E20190926A2.901.370.270.411.100.96
ESBKElmira Savin20190926A125.0772.5370.1870.062.342.46
ESCAEscalade Inc20190926A168.4069.202.9610.4266.2558.78
ESEESCO Technol20190926A30.8216.428.789.567.656.86
ESEAEuroseas Ltd20190926A362.89303.17230.69230.6972.4872.48
ESGFlexShares T20190926ETF7.236.76-1.35-1.948.118.70
ESGDiShares Trus20190926ETF8.422.392.172.200.230.20
ESGEiShares, Inc20190926ETF15.007.976.816.641.161.33
ESGGFlexShares S20190926ETF36.5513.3412.1813.271.160.07
ESGNColumbia Sus20190926ETF107.3840.7740.7740.770.000.00
ESGREnstar Group20190926A38.9114.909.1310.225.784.68
ESGSColumbia Sus20190926ETF47.7145.4952.4248.64-6.94-3.15
ESGUiShares Trus20190926ETF4.973.412.562.870.840.54
ESGVVanguard ESG20190926ETF9.059.397.406.841.992.55
ESIElement Solu20190926A10.209.083.885.115.223.97
ESLTElbit System20190926A30.6624.4422.5222.861.921.58
ESMLiShares ESG20190926ETF24.1814.7212.6413.272.081.46
ESNTEssent Group20190926A8.764.291.220.653.083.65
ESPEspey Mfg. &20190926A237.61143.7587.58130.3256.1713.43
ESPOVanEck Vecto20190926ETF44.3721.0521.6721.71-0.63-0.66
ESPREsperion The20190926A27.8018.005.518.7312.499.28
ESQEsquire Fina20190926A170.5869.9833.4153.2636.5816.72
ESRTEMPIRE STATE20190926A7.896.992.662.654.334.35
ESSEssex Proper20190926A7.974.521.511.313.013.21
ESSAESSA Bancorp20190926A70.85113.2135.8837.0377.3376.18
ESTAEstablishmen20190926A126.5946.5819.1920.4827.4226.12
ESTCElastic N.V.20190926A17.737.112.223.334.883.78
ESTEEarthstone E20190926A77.1447.1721.4021.4225.7725.75
ESXBCommunity Ba20190926A91.9853.9035.6437.4418.2616.46
ETEnergy Trans20190926A7.646.192.903.483.292.71
ETFCE*Trade Fina20190926A4.533.920.261.193.662.73
ETHEthan Allen20190926A16.008.961.182.877.786.09
ETHOETF Managers20190926ETF26.4231.1325.2725.375.865.76
ETMEntercom Com20190926A29.6224.1911.5911.6212.6012.56
ETNEaton Corpor20190926A4.242.431.251.431.191.01
ETONEton Pharmac20190926A182.12140.49113.13115.9027.3624.59
ETREntergy Corp20190926A4.551.841.051.030.790.81
ETRNEquitrans Mi20190926A7.748.026.726.351.341.67
ETSYEtsy, Inc.20190926A7.906.001.631.764.374.24
ETTXEntasis Ther20190926A503.82188.87129.85142.8459.0146.03
EUDGWisdomTree E20190926ETF60.9141.6140.5640.561.051.05
EUDVProShares MS20190926ETF13.2744.4438.2438.246.196.20
EUFNiShares MSCI20190926ETF5.775.031.471.823.563.22
EUMProShares Tr20190926ETF5.304.781.482.493.292.28
EUMFWisdomTree E20190926ETF101.6785.8485.8485.840.000.00
EUMViShares Edge20190926ETF15.1321.2814.8815.306.405.98
EURLDirexion Dai20190926ETF14.7211.7613.659.34-1.902.42
EURNEURONAV NV20190926A11.0025.8618.3517.977.557.93
EURZXtrackers Eu20190926ETF143.2231.3431.3431.340.000.00
EUSAiShares MSCI20190926ETF5.454.003.413.520.590.48
EUSCWisdomTree E20190926ETF23.0011.347.557.653.793.69
EVEaton Vance20190926A7.103.461.421.662.041.81
EVAEnviva Partn20190926A68.8733.7633.9532.59-0.191.17
EVBGEverbridge,20190926A25.859.973.956.036.033.94
EVBNEvans Bancor20190926A130.1073.3871.5472.931.840.45
EVCEntravision20190926A37.2664.5476.9682.04-12.40-17.50
EVEREverQuote, I20190926A71.5249.6922.8527.9926.8321.70
EVFMEvofem Biosc20190926A107.9453.7338.6541.8215.0811.91
EVGNEVOGENE LTD.20190926A1020.35731.79731.79731.790.000.00
EVHEvolent Heal20190926A22.8011.784.645.597.146.18
EVIEVI Industri20190926A150.3172.1068.7470.993.361.11
EVKEver-Glory I20190926A762.89
EVLOEvelo Biosci20190926A295.91180.7153.31132.01127.3948.70
EVOKEvoke Pharma20190926A139.0274.7873.3073.251.481.53
EVOLEvolving Sys20190926A972.17600.64485.41332.20115.23268.44
EVOPEVO Payments20190926A32.7517.918.526.519.4011.40
EVREvercore Inc20190926A11.4316.1513.9114.282.241.87
EVRGEvergy, Inc.20190926A3.492.500.231.012.271.49
EVRIEveri Holdin20190926A27.1325.5527.5528.69-2.00-3.13
EVSIEnvision Sol20190926A258.05129.4094.7294.6834.6834.72
EVTCEVERTEC, INC20190926A11.374.911.381.713.533.20
EVXVanEck Vecto20190926ETF35.4312.2612.2612.260.000.00
EWEdwards Life20190926A6.885.222.182.473.042.74
EWAiShares MSCI20190926ETF4.504.172.012.782.161.39
EWBCEast-West Ba20190926A10.034.001.631.802.372.19
EWCiShares MSCI20190926ETF3.474.572.613.181.951.38
EWCOInvesco Exch20190926ETF22.0019.0717.6917.691.381.38
EWDiShares MSCI20190926ETF3.462.940.220.512.712.43
EWGiShares MSCI20190926ETF3.743.441.131.462.311.98
EWGSiShares MSCI20190926ETF17.8114.7514.7514.750.000.00
EWHiShares MSCI20190926ETF4.443.531.571.771.961.76
EWIiShares MSCI20190926ETF3.662.630.430.562.202.07
EWJiShares MSCI20190926ETF1.751.540.180.411.361.13
EWJEiShares MSCI20190926ETF6.2742.0242.0242.020.000.00
EWJViShares MSCI20190926ETF8.84
EWKiShares MSCI20190926ETF18.1012.2411.9711.750.270.49
EWLiShares MSCI20190926ETF2.662.27-0.130.402.401.87
EWMiShares MSCI20190926ETF4.212.711.131.501.581.21
EWMCInvesco S&P20190926ETF17.606.496.476.490.020.00
EWNiShares MSCI20190926ETF3.452.790.760.772.022.02
EWOiShares MSCI20190926ETF19.9615.8911.6211.624.284.28
EWPiShares MSCI20190926ETF3.643.040.991.092.051.96
EWQiShares MSCI20190926ETF3.362.160.460.651.701.51
EWREInvesco S&P20190926ETF12.418.016.367.141.660.87
EWSiShares MSCI20190926ETF4.543.501.301.712.201.80
EWSCInvesco S&P20190926ETF30.4828.8828.7025.520.193.36
EWTiShares MSCI20190926ETF2.755.574.294.511.281.06
EWUiShares MSCI20190926ETF3.192.520.911.281.611.24
EWUSiShares MSCI20190926ETF49.6350.3950.2250.240.170.15
EWVProShares Tr20190926ETF26.5538.8528.4929.3810.369.47
EWWiShares MSCI20190926ETF2.566.545.995.700.600.89
EWXSPDR S&P Eme20190926ETF13.566.786.266.430.520.35
EWYiShares MSCI20190926ETF1.792.531.381.501.161.04
EWZiShares MSCI20190926ETF2.374.002.272.291.731.72
EWZSiShares MSCI20190926ETF35.9525.3925.4425.33-0.040.07
EXASExact Scienc20190926A9.1914.5810.309.914.274.66
EXCExelon Corpo20190926A2.202.460.461.321.991.13
EXELExelixis Inc20190926A8.407.341.732.135.615.22
EXFOEXFO INC.20190926A158.90102.94-13.14-20.47116.08123.41
EXIiShares Glob20190926ETF19.777.826.787.011.040.81
EXKEndeavour Si20190926A39.1340.575.269.4735.3131.10
EXLSExlService H20190926A51.8714.902.203.0212.7011.88
EXPEagle Materi20190926A14.976.063.603.922.462.15
EXPDExpeditors I20190926A6.106.371.612.324.764.05
EXPEExpedia Grou20190926A4.443.85-1.71-0.305.564.16
EXPIeXp World Ho20190926A66.2939.0421.5622.9117.4916.14
EXPOExponent Inc20190926A16.6310.812.46-0.228.3511.03
EXPRExpress, Inc20190926A36.4328.4812.0613.2616.4215.20
EXRExtra Space20190926A5.032.352.001.300.351.05
EXTNExterran Cor20190926A40.5820.124.584.8415.5415.28
EXTRExtreme Netw20190926A13.7011.433.003.398.438.05
EYENational Vis20190926A15.2010.961.672.779.298.19
EYEGEyegate Phar20190926A767.96464.25478.17478.17-13.92-13.92
EYENEyenovia, In20190926A278.14139.7195.1996.3344.5143.38
EYESSecond Sight20190926A76.2474.2653.5558.1420.7116.13
EYLDCambria Emer20190926ETF49.1843.9043.9043.900.000.00
EYPTEyePoint Pha20190926A112.2279.9049.0344.6230.8735.28
EZAiShares MSCI20190926ETF9.155.902.972.972.932.93
EZJProShares Ul20190926ETF37.9322.8015.5615.597.237.20
EZMWisdomTree U20190926ETF5.894.834.013.670.821.17
EZPWEzcorp Inc20190926A20.9632.278.489.6523.7922.62
EZUiShare MSCI20190926ETF2.582.271.021.301.250.97
FFord Motor C20190926A10.969.683.834.235.855.45
FAARFirst Trust20190926ETF43.9016.3916.5316.59-0.15-0.21
FABFirst Trust20190926ETF17.4311.009.8110.451.190.55
FADFirst Trust20190926ETF25.6610.7010.3610.250.340.45
FAFFirst Americ20190926A5.772.550.230.552.322.00
FALNiShares Fall20190926ETF10.106.045.875.870.170.17
FAMIFarmmi, Inc.20190926A359.12234.76184.32196.3450.4438.43
FANFirst Trust20190926ETF21.0430.1618.1622.8511.997.31
FANGDiamondback20190926A7.535.511.882.133.633.39
FARMFarmer Bros20190926A68.6145.7417.4919.0228.2526.72
FAROFaro Technol20190926A87.5340.2925.7032.1114.598.18
FASDirexion Dai20190926ETF10.786.721.061.415.665.30
FASTFastenal Co20190926A3.486.781.221.405.565.40
FATFAT Brands I20190926A1056.19323.80-15.3916.61339.19307.19
FATEFate Therape20190926A24.2113.783.684.0310.099.75
FAUSFirst Trust20190926ETF40.86
FAZDirexion Dai20190926ETF11.466.501.872.804.633.66
FBFacebook, In20190926A1.611.790.360.751.431.05
FBCFlagstar Ban20190926A11.115.380.741.084.634.30
FBHSFORTUNE BRAN20190926A7.083.811.421.912.391.90
FBIOFortress Bio20190926A129.6873.6119.9019.4453.7154.16
FBIZFirst Busine20190926A162.9287.4349.9649.3937.4738.04
FBKFB Financial20190926A30.7511.684.665.517.026.16
FBMFoundation B20190926A17.2032.3329.8425.592.486.74
FBMSFirst Bancsh20190926A46.2013.059.099.993.963.06
FBNCFirst Bancor20190926A22.8819.998.629.3611.3710.64
FBNDFidelity Tot20190926ETF8.254.634.084.620.550.01
FBPFirst BanCor20190926A10.459.002.732.976.276.03
FBSSFauquier Ban20190926A126.2081.8574.1574.157.717.71
FBTFirst Trust20190926ETF9.236.135.024.941.121.19
FBZFirst Trust20190926ETF65.2062.0462.0362.040.000.00
FCFranklin Cov20190926A47.5419.959.8010.7110.159.24
FCAFirst Trust20190926ETF90.1787.9689.0289.02-1.06-1.06
FCALFirst Trust20190926ETF25.1314.3113.8013.820.510.49
FCANFirst Trust20190926ETF20.4917.1016.5416.540.560.56
FCAPFirst Capita20190926A307.27162.66119.65129.3443.0133.32
FCAUFIAT CHRYSLE20190926A7.735.332.302.383.032.95
FCBCFirst Commun20190926A56.5738.2324.2724.6613.9513.57
FCBPFirst Choice20190926A263.4174.6396.1267.32-21.497.31
FCCOFirst Commun20190926A245.5285.1271.8471.9713.2813.15
FCCY1st Constitu20190926A130.3461.2055.1255.726.085.48
FCEFFirst Trust20190926ETF20.3210.8912.4212.42-1.53-1.53
FCELFuelCell Ene20190926A35.5932.4423.5226.178.916.27
FCFFirst Common20190926A9.0911.736.817.304.984.54
FCFSFirstCash, I20190926A29.8110.994.744.166.256.83
FCGFirst Trust20190926ETF9.148.283.413.694.894.59
FCNFTI Consulti20190926A18.905.950.521.695.434.25
FCNCAFirst Citize20190926A50.3328.0916.2816.0611.1611.22
FCOMFidelity MSC20190926ETF7.275.274.232.561.042.70
FCORFidelity Cor20190926ETF9.577.002.542.694.464.31
FCPTFour Corners20190926A12.2911.236.296.724.944.51
FCTRFirst Trust20190926ETF20.698.449.228.57-0.78-0.13
FCVTFirst Trust20190926ETF36.7218.0825.3925.04-7.31-6.97
FCXFreeport-McM20190926A10.158.753.334.005.424.74
FDBCFidelity D &20190926A390.07230.97162.34162.3468.6268.62
FDDFirst Trust20190926ETF9.768.988.068.390.920.59
FDEFFirst Defian20190926A26.4610.605.786.074.824.53
FDEMFidelity Tar20190926ETF21.8817.6817.6817.680.000.00
FDEVFidelity Tar20190926ETF20.98100.99100.99100.990.000.00
FDHYFidelity Hig20190926ETF22.3053.6450.1552.893.490.75
FDISFidelity MSC20190926ETF5.995.170.850.914.324.25
FDIVFirst Trust20190926ETF13.7912.2710.8211.871.450.41
FDLFirst Trust20190926ETF5.293.153.053.220.09-0.07
FDLOFidelity Low20190926ETF9.8010.538.289.042.251.49
FDMFirst Trust20190926ETF12.516.05-1.285.707.330.34
FDMOFidelity Mom20190926ETF12.167.237.056.840.180.39
FDNFirst Trust20190926ETF4.593.101.271.401.831.70
FDNIFirst Trust20190926ETF39.249.379.379.370.000.00
FDPFresh Del Mo20190926A14.988.361.943.816.414.54
FDRRFidelity Div20190926ETF14.4010.817.388.443.432.37
FDSFactset Rese20190926A15.269.183.484.215.684.96
FDTFirst Trust20190926ETF8.505.724.605.011.110.71
FDTSFirst Trust20190926ETF516.29
FDUSFidus Invest20190926A26.0719.067.977.3211.0911.74
FDVVFidelity Hig20190926ETF9.106.413.774.522.641.90
FDXFedEx Corpor20190926A5.433.571.792.121.781.45
FEFirstEnergy20190926A2.231.760.640.701.121.06
FEIMFrequency El20190926A272.96141.81152.29152.29-10.48-10.48
FELEFranklin Ele20190926A32.0510.325.525.164.805.16
FEMFirst Trust20190926ETF19.1613.4314.7112.84-1.280.59
FEMBFirst Trust20190926ETF30.2125.7015.5115.1010.1810.60
FEMSFirst Trust20190926ETF45.4017.9714.6314.983.342.99
FENCFennec Pharm20190926A310.34199.71197.54196.922.172.79
FENYFidelity MSC20190926ETF6.435.154.305.850.85-0.70
FEPFirst Trust20190926ETF10.238.578.739.71-0.16-1.13
FETFORUM ENERGY20190926A69.1246.1326.5828.8119.5517.31
FEUZFirst Trust20190926ETF99.7144.6944.6944.690.000.00
FEXFirst Trust20190926ETF3.691.75-1.55-1.073.302.82
FEYEFireEye, Inc20190926A7.7212.752.072.8510.699.91
FEZSPDR EURO ST20190926ETF2.662.530.200.482.322.05
FFFuture Fuel20190926A35.2517.226.538.1410.709.08
FFBCFirst Financ20190926A15.2115.186.276.068.919.12
FFBWFFBW, Inc. C20190926A90.9053.6553.6553.650.000.00
FFGFBL Financia20190926A88.4722.6720.1321.062.531.60
FFHGFormula Foli20190926ETF26.7917.2013.7317.063.470.14
FFHLFuwei Films20190926A345.89187.67142.22143.8045.4543.86
FFICFlushing Fin20190926A30.5111.775.072.226.709.55
FFINFirst Financ20190926A14.395.041.952.713.092.33
FFIUUVA Unconstr20190926ETF28.5023.3523.3523.350.000.00
FFIVF5 Networks20190926A9.287.383.782.903.604.47
FFNWFirst Financ20190926A228.41156.69140.90139.3515.7917.34
FFRFirst Trust20190926ETF73.7718.4117.6917.690.720.72
FFSGFormulaFolio20190926ETF24.5711.8212.4412.13-0.62-0.31
FFTGFormulaFolio20190926ETF30.9915.7815.9316.03-0.15-0.25
FFTIFormulaFolio20190926ETF12.979.847.677.672.172.17
FFTYInnovator IB20190926ETF6.385.912.172.483.753.45
FFWMFirst Founda20190926A25.279.8510.519.68-0.660.16
FGFGL Holdings20190926A14.0410.774.114.796.665.98
FGBIFIRST GUARAN20190926A393.29144.81147.16146.78-2.35-1.97
FGDFirst Trust20190926ETF9.095.335.195.420.13-0.09
FGENFibroGen, In20190926A25.0812.221.672.4710.559.75
FGMFirst Trust20190926ETF36.2935.5242.1141.96-6.59-6.44
FHBFirst Hawaii20190926A6.3512.272.860.049.4112.23
FHKFirst Trust20190926ETF116.25105.49105.49105.490.000.00
FHLCFidelity MSC20190926ETF4.7116.882.512.0814.3714.80
FHNFirst Horizo20190926A6.225.220.881.994.343.23
FIFRANKS INTER20190926A24.1817.5810.138.287.459.30
FIBKFirst Inters20190926A19.677.442.893.034.564.41
FIBRiShares Edge20190926ETF17.1611.7911.7811.790.010.00
FICOFair Isaac C20190926A19.779.293.333.905.965.39
FIDFirst Trust20190926ETF32.4835.4034.0334.031.361.36
FIDIFidelity Int20190926ETF14.648.506.706.701.811.81
FIDUFidelity MSC20190926ETF6.415.494.485.401.010.09
FIEEFI Enhanced20190926ETN92.8130.1115.0615.6215.0514.49
FIHDUBS AG FI En20190926ETN59.1226.0525.7525.820.300.22
FILLiShares MSCI20190926ETF58.6637.2327.8128.599.428.64
FINXGlobal X Fun20190926ETF34.5823.3217.0617.206.266.11
FISFidelity Nat20190926A3.732.200.401.041.791.16
FISIFinancial In20190926A51.4822.9515.5715.867.387.10
FISRSPDR SSGA Fi20190926ETF18.0413.0410.9910.992.042.04
FISVFiserv Inc20190926A3.022.460.230.342.232.12
FITFitbit, Inc.20190926A26.1421.027.942.2113.0818.79
FITBFifth Third20190926A3.723.631.131.302.512.33
FITESPDR S&P Ken20190926ETF21.8710.987.968.713.022.27
FIVAFidelity Int20190926ETF70.3420.3538.0642.89-17.70-22.53
FIVEFive Below,20190926A14.396.642.602.504.044.14
FIVGDefiance Nex20190926ETF11.3423.5213.49-2.3010.0325.81
FIVNFIVE9, INC.20190926A19.6043.3111.020.1932.2843.12
FIWFirst Trust20190926ETF11.416.756.276.690.480.07
FIXComfort Syst20190926A15.185.172.182.302.992.87
FIXDFirst Trust20190926ETF10.035.825.195.520.620.30
FIXXHomology Med20190926A81.6639.6219.5922.7820.0416.84
FIYYBarclays ETN20190926ETN87.5454.6254.7452.67-0.121.95
FIZZNational Bev20190926A26.1315.952.603.0713.3512.88
FJPFirst Trust20190926ETF42.1222.3322.4922.40-0.16-0.07
FKOFirst Trust20190926ETF75.3239.8768.9968.99-29.12-29.12
FKUFirst Trust20190926ETF73.0759.6046.4146.4113.1913.19
FLFoot Locker,20190926A5.704.992.212.512.792.49
FLAGFLAG-Forensi20190926ETF66.5025.4125.9531.00-0.54-5.59
FLATiPath US Tre20190926ETF60.31
FLAXFranklin FTS20190926ETF64.6524.9224.9224.920.000.00
FLBLFranklin Lib20190926ETF28.2427.9727.9727.970.000.00
FLBRFranklin FTS20190926ETF39.566.134.294.291.841.84
FLCAFranklin FTS20190926ETF15.554.744.744.740.000.00
FLCBFranklin Lib20190926ETF9.040.00
FLCHFranklin FTS20190926ETF49.6235.0934.7434.740.360.36
FLCOFranklin Lib20190926ETF23.7616.8317.0717.77-0.24-0.94
FLDMFluidigm Cor20190926A24.0013.156.966.736.186.41
FLDRFidelity Low20190926ETF4.643.522.662.490.861.03
FLEEFranklin FTS20190926ETF24.5724.5124.5124.600.00-0.09
FLEHFranklin FTS20190926ETF24.02
FLEUBarclays ETN20190926ETN117.2441.2031.9431.949.269.26
FLEXFlex Ltd. Or20190926A9.799.652.743.186.926.47
FLFRFranklin FTS20190926ETF12.28
FLGBFranklin FTS20190926ETF21.4517.8117.6716.220.131.59
FLGECredit Suiss20190926ETN60.5034.8034.7434.780.050.01
FLGRFranklin FTS20190926ETF13.509.279.279.270.000.00
FLGTFulgent Gene20190926A43.3530.4024.8727.265.533.13
FLHKFranklin FTS20190926ETF27.1327.691.203.8626.4823.83
FLHYFranklin Lib20190926ETF35.3017.5219.5117.52-1.990.00
FLIAFranklin Lib20190926ETF35.6934.3934.3934.390.000.00
FLICFirst of Lon20190926A35.1043.418.639.3134.7734.10
FLINFranklin FTS20190926ETF50.6451.2351.2351.230.000.00
FLIRFlir Systems20190926A6.174.805.900.77-1.104.03
FLIYFranklin FTS20190926ETF12.0517.5114.6114.612.902.90
FLJHFranklin FTS20190926ETF55.4675.1775.1775.170.000.00
FLJPFranklin FTS20190926ETF126.1256.8456.8456.840.000.00
FLKRFranklin FTS20190926ETF81.8994.8594.8594.850.000.00
FLLFull House R20190926A149.7453.89111.2760.57-57.39-6.68
FLLAFranklin FTS20190926ETF56.225.005.005.000.000.00
FLLVFranklin Lib20190926ETF8.317.032.695.434.341.61
FLMFirst Trust20190926ETF84.5348.6248.6248.620.000.00
FLMBFranklin Lib20190926ETF27.3826.7926.7926.790.000.00
FLMIFranklin Lib20190926ETF12.13
FLMNFalcon Miner20190926A75.7939.8019.0220.8420.7818.96
FLMXFranklin FTS20190926ETF67.13
FLNFirst Trust20190926ETF80.7542.0041.2741.370.730.63
FLNGFLEX LNG Ltd20190926A268.39210.35210.35210.350.000.00
FLNTFluent, Inc.20190926A58.4723.6533.5326.90-9.88-3.25
FLOFlowers Food20190926A5.0010.96-1.35-1.6012.3212.56
FLOTiShares Floa20190926ETF1.961.181.151.150.030.03
FLOWSPX FLOW, In20190926A23.4710.570.193.1410.387.42
FLQDFranklin Lib20190926ETF9.440.210.210.210.000.00
FLQEFranklin Lib20190926ETF55.9826.1342.2926.13-16.150.00
FLQGFranklin Lib20190926ETF448.68264.31264.31264.310.000.00
FLQHFranklin Lib20190926ETF30.01
FLQLFranklin Lib20190926ETF8.457.177.027.110.150.06
FLQMFranklin Lib20190926ETF26.6425.2324.4424.440.790.79
FLQSFranklin Lib20190926ETF28.5730.7422.1022.108.648.64
FLRFluor Corpor20190926A8.517.588.119.29-0.53-1.70
FLRNSPDR Bloombe20190926ETF3.350.950.870.870.080.08
FLRTPacific Glob20190926ETF43.90
FLRUFranklin FTS20190926ETF81.8058.7759.6958.77-0.920.00
FLSFlowserve Co20190926A5.862.870.280.482.592.39
FLSAFranklin FTS20190926ETF37.50
FLSWFranklin FTS20190926ETF59.5046.8346.8346.830.000.00
FLTFleetCor Tec20190926A8.893.951.901.842.042.11
FLTBFidelity Lim20190926ETF8.7715.9413.1413.142.802.80
FLTRVanEck Vecto20190926ETF4.272.911.861.861.051.05
FLTWFranklin FTS20190926ETF28.2525.7325.7325.730.000.00
FLWS1-800-FLOWER20190926A17.8110.203.684.456.525.75
FLXNFlexion Ther20190926A31.8713.619.397.364.216.25
FLXSFlexsteel In20190926A178.29133.5789.5390.5844.0543.00
FLZAFranklin FTS20190926ETF31.27
FMiShares MSCI20190926ETF29.0219.3119.4021.14-0.08-1.83
FMAOFarmers & Me20190926A541.02217.35161.66155.7555.6961.60
FMATFidelity MSC20190926ETF8.194.474.023.900.450.57
FMBFirst Trust20190926ETF14.035.995.165.500.820.48
FMBHFirst Mid Ba20190926A223.6764.4142.7750.1421.6414.28
FMBIFirst Midwes20190926A8.947.723.174.274.543.44
FMCFMC Corporat20190926A5.853.361.531.251.842.11
FMCIForum Merger20190926A39.53
FMFFirst Trust20190926ETF90.9169.7669.5969.590.170.17
FMHIFirst Trust20190926ETF37.7920.8712.9812.987.897.89
FMKFirst Trust20190926ETF24.4714.2411.5211.982.732.26
FMNBFarmers Nati20190926A57.5890.4952.1353.3138.3737.18
FNFabrinet20190926A17.316.591.271.475.325.12
FNBF.N.B. Corp20190926A8.9215.825.086.6310.749.20
FNCBFNCB Bancorp20190926A206.7168.4465.9765.982.472.46
FNCLFidelity MSC20190926ETF4.6218.27-1.9416.8420.211.42
FNDFloor & Deco20190926A10.515.353.033.082.312.27
FNDASchwab Funda20190926ETF5.806.231.546.614.69-0.39
FNDBSchwab Funda20190926ETF8.536.637.166.25-0.530.38
FNDCSchwab Funda20190926ETF10.324.513.223.831.290.68
FNDESchwab Funda20190926ETF8.687.260.914.746.352.52
FNDFSchwab Funda20190926ETF5.722.81-1.08-1.393.894.19
FNDXSchwab Funda20190926ETF4.262.55-0.420.142.972.41
FNFFidelity Nat20190926A3.723.591.601.851.991.74
FNGDMicroSectors20190926ETN17.0814.1510.5412.173.601.98
FNGOMicroSectors20190926ETN20.35
FNGUMicroSectors20190926ETN14.0711.439.3410.492.090.94
FNGZMicroSectors20190926ETN19.4217.1320.3312.25-3.194.88
FNHCFedNat Holdi20190926A74.7539.6211.8714.9727.7524.65
FNIFirst Trust20190926ETF14.0917.4813.2816.664.200.82
FNJNFinjan Holdi20190926A92.07110.1171.08103.1939.036.92
FNKFirst Trust20190926ETF29.4512.4510.5312.451.920.00
FNKOFunko, Inc.20190926A15.709.744.655.905.093.84
FNLCFirst Bancor20190926A107.7955.5729.8236.2725.7519.30
FNVFranco-Nevad20190926A6.383.841.640.792.203.04
FNWBFirst Northw20190926A59.7558.7650.6050.408.168.37
FNXFirst Trust20190926ETF7.306.504.624.291.872.21
FNYFirst Trust20190926ETF11.266.306.595.94-0.290.36
FOCSFocus Financ20190926A48.6919.658.898.0310.7711.62
FOEFerro Corpor20190926A12.127.291.172.636.124.66
FOLDAmicus Thera20190926A12.9511.313.134.648.186.67
FONRFonar Corpor20190926A98.0960.7734.7935.4425.9925.34
FORForestar Gro20190926A12.0122.2415.3016.606.955.65
FORDForward Indu20190926A168.2683.8583.8583.850.000.00
FORKFuling Globa20190926A185.93242.39211.95211.9530.4430.44
FORMFormFactor I20190926A14.0710.064.705.125.364.94
FORRForrester Re20190926A52.1622.802.141.8820.6520.91
FOSLFossil Group20190926A12.247.820.782.197.045.64
FOVLiShares Focu20190926ETF16.8658.8560.8858.85-2.030.00
FOXFox Corporat20190926A3.763.380.701.062.682.33
FOXAFox Corporat20190926A3.664.081.931.652.151.37
FOXFFox Factory20190926A30.199.483.153.536.335.95
FPAFirst Trust20190926ETF139.4568.0168.0168.010.000.00
FPACFar Point Ac20190926A80.70
FPAYFlexShopper,20190926A200.09136.62113.35113.3523.2723.27
FPEFirst Trust20190926ETF5.076.136.135.930.000.20
FPEIFirst Trust20190926ETF20.3210.718.969.381.751.33
FPHFive Point H20190926A42.7116.2417.6515.31-1.410.93
FPIFarmland Par20190926A36.1725.9216.5116.809.419.11
FPRXFive Prime T20190926A52.1667.4221.0418.2846.3949.14
FPXFirst Trust20190926ETF4.693.062.002.221.050.83
FPXEFirst Trust20190926ETF16.21
FPXIFirst Trust20190926ETF32.8055.3053.3452.731.962.57
FQALFidelity Qua20190926ETF11.877.753.022.794.744.96
FRFirst Indust20190926A5.074.301.111.533.192.77
FRAFFranklin Fin20190926A467.32216.11211.54213.424.572.69
FRAKVanEck Vecto20190926ETF43.9134.4624.2624.2610.2010.20
FRANFrancesca''s20190926A92.6869.1538.0447.2731.1121.87
FRBAFirst Bank20190926A141.3559.0550.1454.198.914.87
FRBKRepublic Fir20190926A46.6526.6810.1811.0116.5015.66
FRCFirst Republ20190926A5.682.210.691.161.521.05
FRDFriedman Ind20190926A296.031392.5682.3482.341310.221310.22
FRDMFreedom 10020190926ETF62.7359.4559.0459.040.420.42
FRELFidelity MSC20190926ETF4.506.294.875.241.421.05
FRGIFiesta Resta20190926A27.3318.933.343.9815.5914.95
FRIFirst Trust20190926ETF6.628.496.277.462.221.03
FRLGLarge Cap Gr20190926ETN55.7429.2528.3427.990.901.26
FRMEFirst Mercha20190926A20.0511.118.758.252.362.86
FROFrontline Lt20190926A11.809.853.684.496.175.35
FRPHFRP Holdings20190926A129.6180.1652.2965.2827.8714.88
FRPTFreshpet, In20190926A26.687.332.702.724.634.61
FRTFederal Real20190926A6.573.591.862.101.731.49
FRTAForterra, In20190926A30.8123.452.049.5621.4113.90
FSBFranklin Fin20190926A36.2915.087.606.967.488.12
FSBCFSB Bancorp,20190926A278.1016.5016.5016.500.000.00
FSBWFS Bancorp,20190926A121.73114.62114.21116.690.40-2.07
FSCTForeScout Te20190926A26.6523.977.327.3316.6416.63
FSEAFirst Seacoa20190926A376.60345.56345.56345.560.000.00
FSFGFirst Saving20190926A229.5386.0833.9033.8652.1752.22
FSIFlexible Sol20190926A260.82148.92116.28127.2632.6421.66
FSKFS KKR Capit20190926A17.3317.099.368.287.748.81
FSLRFirst Solar,20190926A10.904.871.692.193.182.68
FSLYFastly, Inc.20190926A38.3922.404.3110.9918.0911.40
FSMFORTUNA Silv20190926A29.7425.2611.7112.0613.5513.17
FSMBFirst Trust20190926ETF26.4221.2421.2422.210.00-0.96
FSMDFidelity Sma20190926ETF19.9110.3810.2810.280.100.10
FSPFranklin Str20190926A17.9910.115.226.154.903.96
FSSFederal Sign20190926A10.594.991.062.383.932.61
FSTAFidelity MSC20190926ETF5.695.195.225.12-0.030.07
FSTRFoster (Lb)20190926A118.2435.6119.5021.5216.1114.08
FSVFirstService20190926A43.4925.352.801.5322.5523.81
FSZFirst Trust20190926ETF30.9522.2727.6127.61-5.35-5.35
FTAFirst Trust20190926ETF4.512.820.292.322.530.50
FTACFinTech Acqu20190926A159.36
FTAGFirst Trust20190926ETF95.9948.6448.6448.640.000.00
FTAIFortress Tra20190926A18.6913.765.574.798.188.96
FTCFirst Trust20190926ETF5.493.432.913.010.520.42
FTCHFarfetch Lim20190926A15.038.56-1.206.999.771.58
FTCSFirst Trust20190926ETF3.753.842.012.471.831.37
FTDRfrontdoor, i20190926A20.757.342.853.684.493.66
FTECFidelity MSC20190926ETF3.692.560.31-0.012.242.57
FTEKFuel Tech, I20190926A391.27336.40286.13288.6950.2747.70
FTFTFuture FinTe20190926A304.8168.9561.8062.787.156.16
FTGCFirst Trust20190926ETF23.5918.1616.6016.561.561.60
FTHIFirst Trust20190926ETF37.7319.3014.8316.004.473.30
FTITechnipFMC p20190926A4.176.236.305.01-0.061.24
FTKFlotek Indus20190926A65.9543.4219.1626.7024.2416.70
FTLBFirst Trust20190926ETF29.5928.9528.9528.950.000.00
FTLSFirst Trust20190926ETF11.474.564.554.290.010.27
FTNTFortinet, In20190926A6.876.271.821.964.454.31
FTRFrontier Com20190926A61.7957.2543.9149.5813.297.69
FTRIFirst Trust20190926ETF101.9840.6540.6540.650.000.00
FTSFortis Inc.20190926A2.493.091.471.711.621.38
FTSDFranklin Lib20190926ETF10.875.305.505.30-0.200.00
FTSIFTS Internat20190926A55.6532.5421.6018.8710.9413.67
FTSLFirst Trust20190926ETF5.727.222.472.464.744.75
FTSMFirst Trust20190926ETF1.661.371.501.24-0.130.13
FTVFortive Corp20190926A3.6912.018.759.023.252.99
FTXDFirst Trust20190926ETF56.323.823.823.820.000.00
FTXGFirst Trust20190926ETF31.370.000.000.000.000.00
FTXHFirst Trust20190926ETF52.0129.8031.5326.43-1.743.37
FTXLFirst Trust20190926ETF57.5636.5135.8135.870.700.64
FTXNFirst Trust20190926ETF50.9030.6530.6530.650.000.00
FTXOFirst Trust20190926ETF7.6512.193.787.238.424.97
FTXRFirst Trust20190926ETF9.544.378.608.60-4.24-4.24
FUDE-TRACS UBS20190926ETN150.9454.5228.8432.3825.6922.14
FUEAB Svensk Ek20190926ETN1840.30
FULH.B. Fuller20190926A21.0614.587.908.456.686.13
FULCFulcrum Ther20190926A575.39186.28160.67165.4025.6120.88
FULTFulton Finan20190926A6.518.052.612.705.455.37
FUMBFirst Trust20190926ETF23.2515.6615.6615.660.000.00
FUNCedar Fair,20190926A23.6711.264.194.157.087.11
FUNCFirst United20190926A71.6686.8269.7374.2817.0912.54
FUNDSprott Focus20190926A33.1045.6035.7739.499.836.11
FUSBFirst US Ban20190926A184.15110.65107.98107.982.682.68
FUTProShares Ma20190926ETF31.8534.9634.7434.740.220.22
FUTYFidelity MSC20190926ETF4.784.091.632.242.461.85
FUVArcimoto, In20190926A149.1095.0082.9388.0812.076.92
FVFirst Trust20190926ETF9.486.282.942.913.353.37
FVALFidelity Val20190926ETF16.609.728.819.310.910.40
FVCFirst Trust20190926ETF16.509.549.339.310.210.23
FVCBFVCBankcorp,20190926A177.7961.6450.7352.2410.919.40
FVDFirst Trust20190926ETF3.043.912.612.591.301.32
FVEFive Star Se20190926A612.91235.98105.15-151.34130.83387.32
FVLFirst TrustV20190926ETF16.470.500.020.020.480.48
FVRRFiverr Inter20190926A67.5142.2722.3625.4019.9116.87
FWDBAdvisorShare20190926ETF62.70
FWONALiberty Medi20190926A27.6219.038.289.2810.759.74
FWONKLiberty Medi20190926A12.476.101.052.055.064.05
FWRDForward Air20190926A26.357.311.711.885.605.43
FXDFirst Trust20190926ETF4.032.970.610.922.362.05
FXGFirst Trust20190926ETF7.406.563.173.463.393.10
FXHFirst Trust20190926ETF6.706.212.922.753.293.46
FXIiShares Chin20190926ETF2.515.234.564.370.670.86
FXLFirst Trust20190926ETF6.243.711.541.672.162.03
FXNFirst Trust20190926ETF16.758.116.194.071.924.04
FXNCFIRST NATL C20190926A446.87325.74258.90258.9066.8566.85
FXOFirst Trust20190926ETF5.484.102.742.661.361.44
FXPProShares Ul20190926ETF3.102.74-1.08-1.013.823.75
FXRFirst Trust20190926ETF7.574.521.792.672.731.85
FXUFirst Trust20190926ETF5.196.611.942.424.684.19
FXZFirst Trust20190926ETF6.644.382.082.452.301.92
FYCFirst Trust20190926ETF8.897.784.883.632.904.15
FYLDCambria Fore20190926ETF55.9538.3238.3238.320.000.00
FYTFirst Trust20190926ETF21.7616.119.319.306.806.81
FYXFirst Trust20190926ETF7.336.445.647.360.80-0.92
GGENPACT LIMI20190926A5.082.941.902.171.040.77
GAACambria Glob20190926ETF44.5442.0242.8342.04-0.80-0.02
GABCGerman Ameri20190926A42.4211.435.464.845.976.58
GAIAGaia, Inc. C20190926A54.2145.933.276.3042.6639.63
GAINGladstone In20190926A12.569.347.337.272.012.07
GALSPDR SSgA Gl20190926ETF15.6412.517.497.435.025.08
GALTGalectin The20190926A56.4329.1012.5915.0116.5114.08
GAMRETFMG Video20190926ETF42.4028.1128.1928.11-0.070.00
GARSGarrison Cap20190926A43.96120.1243.2330.8976.9089.23
GASSStealthGas,20190926A127.8094.0062.5058.6931.5035.31
GATXGATX Corpora20190926A20.506.791.041.065.755.73
GAZiPath Series20190926ETN112.98263.21-56.3622.49319.57240.72
GBCIGlacier Banc20190926A10.5830.411.931.9428.4928.47
GBDCGolub Capita20190926A10.4016.98-0.19-0.5817.2117.57
GBFiShares Gove20190926ETF10.192.771.561.511.211.25
GBILGoldman Sach20190926ETF1.060.750.720.720.030.03
GBLGAMCO Invest20190926A129.1972.0634.1632.9637.9039.10
GBLIGlobal Indem20190926A177.3283.0565.5571.3717.5011.68
GBRNew Concept20190926A184.21140.63125.29126.2115.3514.42
GBTGlobal Blood20190926A27.7513.713.889.119.844.60
GBUYGoldman Sach20190926ETF11.9119.9856.1156.03-36.13-36.05
GBXThe Greenbri20190926A17.408.882.492.886.396.01
GCAPGain Capital20190926A48.7428.8211.8611.9816.9616.84
GCBCGreene Count20190926A189.83145.29145.51145.51-0.23-0.23
GCEClaymore/Rob20190926ETN938.87
GCIGannett Co.,20190926A9.4814.169.9410.494.223.67
GCOGenesco Inc.20190926A19.698.391.071.477.326.92
GCOWPacer Global20190926ETF14.4310.8610.0310.340.840.53
GCPGCP Applied20190926A13.318.583.313.705.274.88
GDGeneral Dyna20190926A5.295.551.972.473.573.08
GDATGoldman Sach20190926ETF13.014.084.134.14-0.05-0.06
GDDYGoDaddy Inc20190926A6.363.352.332.381.020.98
GDENGolden Enter20190926A41.7720.640.500.5220.1420.08
GDMAGadsden Dyna20190926ETF23.12
GDNAGoldman Sach20190926ETF13.0220.8619.3523.301.51-2.45
GDOTGreen Dot Co20190926A15.026.602.243.154.363.45
GDPGoodrich Pet20190926A434.34139.8881.0578.4858.8361.40
GDVDPrincipal Ac20190926ETF425.38183.20183.20183.200.000.00
GDXVanEck Vecto20190926ETF3.523.210.750.582.462.63
GDXJVanEck Vecto20190926ETF2.652.230.220.512.011.73
GEGeneral Elec20190926A11.0810.194.704.515.495.68
GECGreat Elm Ca20190926A411.66143.77127.34141.9816.431.79
GECCGreat Elm Ca20190926A33.1427.44-4.542.2131.9825.23
GEFGreif, Inc.20190926A26.6212.157.247.304.924.85
GEFBGreif, Inc.20190926A123.4553.6239.9652.7813.660.84
GELGenesis Ener20190926A11.974.052.401.951.642.09
GEMGoldman Sach20190926ETF14.606.893.783.983.112.91
GENGenesis Heal20190926A132.33135.88-26.4297.36162.6038.80
GENCGencor Indus20190926A117.8051.9234.984.3416.9447.59
GENYPrincipal Mi20190926ETF17.4418.7118.8018.76-0.09-0.06
GEOThe GEO Grou20190926A12.366.232.462.843.773.39
GEOSGeospace Tec20190926A105.2367.4656.3657.8011.109.65
GERNGeron Corp20190926A77.9861.1741.3942.2119.7918.97
GESGuess?, Inc.20190926A8.286.881.962.234.924.65
GEVOGevo, Inc.20190926A89.8261.8229.1527.3032.6734.52
GFEDGuaranty Fed20190926A275.43229.92232.41232.41-2.50-2.50
GFFGriffon Corp20190926A17.9411.155.112.626.048.54
GFINGoldman Sach20190926ETF12.8513.4512.6511.850.801.60
GFNGeneral Fina20190926A132.5090.0276.9577.9013.0812.12
GGGGraco Inc20190926A7.173.691.812.131.881.56
GHGuardant Hea20190926A20.7711.394.616.426.784.97
GHCGRAHAM HOLDI20190926A38.2421.1612.6816.338.004.57
GHLGreenhill &20190926A22.4911.592.362.889.238.71
GHMGraham Corpo20190926A102.0438.1231.5431.506.586.62
GHSIGuardion Hea20190926A89.95102.0653.7771.6948.4230.51
GHYBGoldman Sach20190926ETF12.8710.577.697.892.882.68
GHYGiShares US &20190926ETF14.2711.7511.9611.66-0.220.09
GIBCGI Inc.20190926A5.593.440.601.892.841.55
GIFIGulf Island20190926A62.8732.4419.7723.8212.688.62
GIGBGoldman Sach20190926ETF8.236.876.996.99-0.12-0.13
GIGESoFi Gig Eco20190926ETF52.0420.0717.5120.072.560.00
GIGMGigaMedia Lt20190926A276.8781.2123.3921.7457.8259.47
GIISPDR S&P Glo20190926ETF22.2614.1813.2814.160.900.02
GIIIG-Iii Appare20190926A17.0822.090.970.2521.1221.84
GILGildan Activ20190926A4.612.411.611.730.800.68
GILDGilead Scien20190926A2.471.86-0.160.472.021.39
GILTGilat Satell20190926A53.11112.9072.1269.8840.7943.02
GISGeneral Mill20190926A2.712.59-0.140.252.732.35
GIXGigCapital2,20190926A29.0820.3120.3120.310.000.00
GKOSGlaukos Corp20190926A25.688.923.883.625.045.30
GLGlobe Life I20190926A7.303.430.580.612.852.82
GLADGladstone Ca20190926A13.9510.618.918.581.702.02
GLBSGlobus Marit20190926A110.3780.4739.6654.3240.8026.15
GLBYWisdomTree Y20190926ETF44.9246.6246.6246.620.000.00
GLBZGlen Burnie20190926A159.86151.37151.37151.370.000.00
GLDDGreat Lakes20190926A17.1513.244.394.938.858.32
GLDICredit Suiss20190926ETF57.50123.4545.1945.1778.2678.28
GLGTD Holdings,20190926A557.59214.60111.45140.27103.1574.33
GLIBAGCI Liberty,20190926A13.715.461.642.173.823.29
GLMDGalmed Pharm20190926A136.4584.2343.0646.5641.1737.67
GLNGGolar LNG Lt20190926A11.9222.347.9513.5114.408.86
GLOBGLOBANT S.A.20190926A21.927.572.543.025.034.55
GLOGGASLOG LTD20190926A19.4410.886.636.434.254.45
GLOPGASLOG PARTN20190926A18.9616.1710.649.525.526.65
GLPGlobal Partn20190926A38.3619.423.155.5616.2713.86
GLPIGaming and L20190926A6.188.620.600.738.027.89
GLREGreenlight C20190926A27.2020.095.356.5414.7413.55
GLTGlatfelter20190926A20.8111.211.454.149.767.07
GLUUGlu Mobile I20190926A20.3416.263.205.1613.0611.10
GLWCorning Inco20190926A3.674.820.931.023.903.80
GLYCGlycoMimetic20190926A65.0746.6231.2231.1615.4115.46
GMGeneral Moto20190926A2.845.351.341.714.013.64
GMANGoldman Sach20190926ETF12.9212.4915.1616.50-2.67-4.01
GMDAGamida Cell20190926A373.59200.36184.84193.4615.526.90
GMEGameStop Cor20190926A19.3820.2812.5011.307.798.98
GMEDGLOBUS MEDIC20190926A12.605.993.443.762.552.23
GMFSPDR S&P Eme20190926ETF33.2612.2610.459.171.803.09
GMHIGores Metrop20190926A168.57
GMLPGolar LNG Pa20190926A26.9417.714.435.7013.2812.01
GMOGeneral Moly20190926A214.71269.54227.15228.0842.3841.46
GMOMCambria Glob20190926ETF15.2710.636.035.234.605.40
GMREGlobal Medic20190926A15.607.693.023.574.664.12
GMSGMS Inc.20190926A15.075.645.495.890.15-0.25
GNAFMicroSectors20190926ETN11.15
GNCGNC Holdings20190926A42.0537.2421.1021.4016.1415.84
GNCAGenocea Bios20190926A160.22110.1764.8676.4845.3233.69
GNEGENIE ENERGY20190926A31.7817.012.354.1514.6612.86
GNKGENCO SHIPPI20190926A28.1020.13-1.763.0221.8917.11
GNLGlobal Net L20190926A10.176.490.653.265.843.23
GNLNGreenlane Ho20190926A146.2596.8978.5882.7418.3114.15
GNMAiShares GNMA20190926ETF7.607.397.227.220.170.17
GNMKGenMark Diag20190926A54.1127.75-1.4217.9429.179.81
GNOMGlobal X Gen20190926ETF26.737.5946.0246.02-38.43-38.43
GNPXGenprex, Inc20190926A645.48520.40360.70363.02159.70157.38
GNRSPDR S&P Glo20190926ETF18.057.417.307.420.11-0.01
GNRCGENERAC HOLD20190926A9.915.671.863.033.802.64
GNTXGentex Corp20190926A4.806.101.492.064.624.05
GNTYGuaranty Ban20190926A170.0353.2545.2146.208.047.04
GNUSGenius Brand20190926A365.58244.89152.79152.7992.1092.10
GNWGenworth Fin20190926A22.6818.718.179.6710.549.04
GOGrocery Outl20190926A40.2524.168.6612.5715.5011.59
GOATVanEck Vecto20190926ETF40.6033.3733.3733.370.000.00
GOAUUS Global GO20190926ETF53.6136.2531.4933.424.762.83
GOEXGlobal X Gol20190926ETF128.14120.79120.79120.790.000.00
GOGLGolden Ocean20190926A20.6917.129.8510.937.276.19
GOGOGogo Inc.20190926A17.3915.514.364.5311.1410.98
GOLDBarrick Gold20190926A5.545.874.923.860.962.01
GOLFAcushnet Hol20190926A24.3312.325.576.146.756.18
GOODGladstone Co20190926A22.8413.557.247.306.316.25
GOOGAlphabet Inc20190926A5.793.180.750.192.381.81
GOOGLAlphabet Inc20190926A6.204.010.332.123.681.89
GOOSCanada Goose20190926A10.435.380.871.174.514.21
GOROGold Resourc20190926A30.6422.9215.8715.687.067.25
GOSSGossamer Bio20190926A38.3916.83-3.570.0020.4116.84
GOVTiShares U.S.20190926ETF3.812.782.612.650.170.13
GPAQGordon Point20190926A13.9717.5216.1416.681.380.84
GPCGenuine Part20190926A6.614.030.830.803.203.23
GPIGroup 1 Auto20190926A25.849.912.032.807.887.12
GPKGraphic Pack20190926A7.315.831.802.194.033.63
GPLGreat Panthe20190926A102.9680.9064.1464.7716.7616.13
GPMTGranite Poin20190926A7.825.311.691.633.623.68
GPNGlobal Payme20190926A4.552.200.410.671.781.52
GPORGulfport Ene20190926A36.2431.9514.7715.1917.1816.74
GPREGreen Plains20190926A16.0039.590.880.1338.9339.65
GPRKGEOPARK LIMI20190926A46.3751.6515.3515.6436.3036.01
GPROGoPro, Inc.20190926A21.5718.21-0.090.0018.3018.20
GPSThe Gap, Inc20190926A6.154.82-0.340.215.164.60
GPXGP Strategie20190926A108.2343.4232.7634.1510.669.27
GQREFlexShares G20190926ETF11.226.906.836.880.070.02
GRAW.R. Grace &20190926A7.372.930.680.912.252.02
GRAFGraf Industr20190926A71.1734.3234.3234.320.000.00
GRBKGreen Brick20190926A57.2759.5614.6016.6844.9642.88
GRCThe Gorman-R20190926A44.4821.118.649.5312.4711.58
GREKGlobal X MSC20190926ETF12.278.312.203.436.074.85
GRESIQ ARB Globa20190926ETF33.9920.2920.8620.52-0.56-0.23
GRIDFirst Trust20190926ETF26.0014.0615.3515.36-1.29-1.30
GRIFGriffin Indu20190926A236.05162.0371.40162.5590.64-0.51
GRINGrindrod Shi20190926A265.99139.9478.1578.1561.7961.79
GRMNGarmin Ltd20190926A4.276.560.400.636.175.93
GRNBVanEck Vecto20190926ETF24.1620.7520.7520.750.000.00
GRNQGreenpro Cap20190926A1631.29613.40613.40613.400.000.00
GROWUS Global In20190926A143.43113.6881.9281.9231.7631.76
GRPNGroupon, Inc20190926A36.8853.7428.4124.4625.3329.28
GRTSGritstone On20190926A140.1077.8438.9530.6538.8947.19
GRUAB Svensk Ek20190926ETN142.3438.6210.0410.0428.5828.58
GRUBGRUBHUB INC.20190926A8.066.713.903.672.813.04
GSGoldman Sach20190926A4.605.512.032.073.483.43
GSATGlobalstar,20190926A87.3266.7017.2119.0049.4847.69
GSBGlobalSCAPE,20190926A85.4259.2049.1949.4410.019.76
GSBCGreat Southe20190926A65.0716.8812.4412.904.443.97
GSCGS Connect S20190926ETN80.2333.8133.8133.810.000.00
GSEUGoldman Sach20190926ETF49.3429.4829.5931.57-0.11-2.09
GSEWGoldman Sach20190926ETF13.3112.1610.4610.411.701.75
GSHDGoosehead In20190926A76.7425.2718.3916.076.889.20
GSIEGoldman Sach20190926ETF24.7310.759.859.940.890.81
GSITGSI Technolo20190926A86.3035.1712.4814.3822.6920.79
GSJYGoldman Sach20190926ETF32.0522.7120.3520.172.362.54
GSKYGreenSky, In20190926A24.9535.1813.5415.7721.6419.41
GSLGlobal Ship20190926A72.5460.2930.5731.6529.7228.64
GSLCGoldman Sach20190926ETF2.912.932.652.520.280.40
GSMFerroglobe P20190926A106.5488.9252.4463.2636.4826.32
GSPBarclays Ban20190926ETN26.1021.3321.3321.330.000.00
GSSGolden Star20190926A39.1633.466.796.7626.6626.70
GSSCGS ActiveBet20190926ETF20.458.823.424.925.403.90
GSSTGoldman Sach20190926ETF3.6319.012.672.6716.3416.34
GSUMGridsum Hold20190926A181.43244.68117.84141.70126.84102.98
GSVGold Standar20190926A38.0586.6962.0456.3324.6530.36
GSYInvesco Ultr20190926ETF1.981.521.521.520.000.00
GTGoodyear Tir20190926A7.677.960.180.257.797.72
GTEGran Tierra20190926A74.8753.1739.7641.6413.4111.53
GTESGates Indust20190926A21.2911.822.634.819.187.01
GTHXG1 Therapeut20190926A45.3458.1215.9717.2142.1440.90
GTIMGood Times R20190926A714.74226.9175.9275.92151.00151.00
GTIPGoldman Sach20190926ETF5.3816.4016.4016.410.00-0.01
GTLSChart Indust20190926A18.686.041.612.324.433.72
GTNGray Televis20190926A12.737.38-0.702.498.084.89
GTNAGray Televis20190926A957.730.00
GTOInvesco Tota20190926ETF20.1813.9915.3715.39-1.38-1.41
GTSTriple-S Man20190926A30.6515.754.466.0611.299.69
GTTGTT Communic20190926A31.4424.33-2.111.0326.4423.30
GTXGarrett Moti20190926A24.0212.464.835.107.637.36
GTYGetty Realty20190926A17.6010.212.682.447.537.77
GTYHGTY Technolo20190926A195.0873.5424.2325.8749.3247.68
GUDBSage ESG Int20190926ETF38.8214.2614.2614.260.000.00
GULFWisdomTree20190926ETF155.18110.78110.76110.760.020.02
GUNRFlexShares G20190926ETF4.415.133.484.631.650.50
GUREGulf Resourc20190926A618.00588.05588.05588.050.000.00
GURUGlobal X Gur20190926ETF11.2218.3619.8216.71-1.461.65
GUSHDirexion Dai20190926ETF29.5725.7214.4215.8211.309.89
GVGoldfield Co20190926A78.5472.0563.6863.688.378.37
GVAGranite Cons20190926A18.9711.205.456.115.745.09
GVALCambria Glob20190926ETF13.638.748.028.020.730.72
GVIiShares Inte20190926ETF6.713.733.583.680.160.05
GVIPGoldman Sach20190926ETF20.2515.6314.7314.840.900.79
GVPGSE Systems,20190926A418.21237.86192.37189.6445.5048.23
GWBGreat Wester20190926A16.497.432.533.144.904.29
GWGHGWG Holdings20190926A306.11262.84208.15228.2354.6934.61
GWREGUIDEWIRE SO20190926A11.716.233.003.303.232.93
GWRSGlobal Water20190926A93.0559.4226.1731.1633.2628.26
GWWW.W. Grainge20190926A11.076.395.544.840.851.54
GWXSPDR S&P Int20190926ETF11.826.535.795.800.740.73
GXCSPDR S&P Chi20190926ETF6.874.503.072.591.441.91
GXFGlobal X FTS20190926ETF83.7023.2923.2923.180.000.11
GXGGlobal X MSC20190926ETF87.6492.8788.7692.874.110.00
GXGXGX Acquisito20190926A92.26109.76109.76109.760.000.00
GYLDArrow Dow Jo20190926ETF100.3747.5347.2447.070.290.46
GYROGyrodyne, LL20190926A403.15294.63294.63294.630.000.00
HHyatt Hotels20190926A9.654.661.922.052.752.61
HAHawaiian Hol20190926A13.758.271.311.926.956.34
HACKETFMG Prime20190926ETF16.8117.728.1515.269.572.46
HAEHaemonetics20190926A12.678.506.436.222.072.29
HAFCHanmi Financ20190926A21.0912.161.221.2410.9410.92
HAILSPDR S&P Ken20190926ETF44.7927.1429.4529.45-2.31-2.31
HAINHain Celesti20190926A8.3623.304.575.0518.7318.40
HALHalliburton20190926A5.315.871.312.474.563.40
HALLHallmark Fin20190926A48.7926.9116.0318.2010.888.70
HALOHalozyme The20190926A15.1412.950.75-1.5312.2014.48
HAPVanEck Vecto20190926ETF33.816.325.386.320.950.00
HARPHarpoon Ther20190926A101.8992.7617.4518.9175.3173.85
HASHasbro, Inc.20190926A8.633.350.911.572.441.78
HASIHANNON ARMST20190926A9.515.131.461.903.663.23
HAUDiShares Curr20190926ETF83.0711.19-3.73-3.7314.9214.92
HAUZXtrackers In20190926ETF13.4511.358.818.942.532.40
HAWXiShares Curr20190926ETF31.8611.8811.0911.880.790.00
HAYNHaynes Inter20190926A44.3921.469.4611.3211.9910.14
HBANHuntington B20190926A7.075.971.782.044.193.93
HBBHamilton Bea20190926A122.4361.7641.3746.6620.3815.10
HBCPHome Bancorp20190926A146.5546.3629.5740.7716.795.59
HBIHanesbrands,20190926A6.934.912.022.332.892.58
HBIOHarvard Bios20190926A94.0040.876.367.2834.5133.59
HBMHudbay Miner20190926A26.9022.748.648.4013.9914.23
HBMDHoward Banco20190926A238.03170.30150.52148.4619.7821.84
HBNCHorizon Banc20190926A28.0492.78-0.24-0.4293.0293.20
HBPHuttig Build20190926A521.48491.06403.15418.3887.9172.68
HCAHCA Healthca20190926A6.133.161.591.781.571.38
HCACHennessy Cap20190926A51.8117.45-15.50-15.5032.9632.96
HCAPHarvest Capi20190926A76.6436.6838.3038.30-1.63-1.63
HCATHealth Catal20190926A61.8934.3617.0219.4317.3314.92
HCCWarrior Met20190926A13.978.265.126.793.131.47
HCCHHL Acquisiti20190926A68.53
HCCIHeritage-Cry20190926A101.4624.4117.34-9.487.0733.89
HCFTHunt Compani20190926A35.0328.2733.1930.14-4.92-1.87
HCHCHC2 Holdings20190926A53.9134.9033.2632.891.642.01
HCIHCI Group, I20190926A34.6915.716.737.689.068.08
HCKTHackett Grou20190926A24.2322.433.423.2619.0119.17
HCRHi-Crush Inc20190926A57.8883.0787.0080.23-3.932.84
HCSGHealthcare S20190926A15.6515.036.667.788.377.25
HDHome Depot,20190926A2.473.131.481.571.651.55
HDEFXtrackers MS20190926ETF8.234.132.812.781.321.35
HDGProShares He20190926ETF19.0116.5319.4416.37-2.910.16
HDGEAdvisorShare20190926ETF22.3916.2615.2615.520.990.74
HDMVFirst Trust20190926ETF16.7026.1925.4325.580.760.61
HDSHD Supply Ho20190926A4.534.891.551.853.343.04
HDSNHudson Techn20190926A234.14151.29114.06114.5937.2336.70
HDViShares Core20190926ETF1.613.281.210.392.072.89
HEHawaiian Ele20190926A5.613.031.121.131.911.89
HEARTurtle Beach20190926A30.1122.834.407.3018.4315.53
HEBTHebron Techn20190926A186.05104.7284.6369.1720.0935.55
HECOStrategy Sha20190926ETF16.6913.3213.5013.50-0.18-0.18
HEDJWisdomTree E20190926ETF1.521.320.660.670.660.65
HEEMiShares Curr20190926ETF12.139.019.179.02-0.16-0.01
HEESH&E Equipmen20190926A27.0712.797.149.155.653.64
HEFAiShares Curr20190926ETF3.352.771.021.511.751.26
HEIHEICO Corpor20190926A11.285.501.321.604.193.91
HEIAHEICO CORP C20190926A17.758.504.134.534.363.97
HELEHelen Of Tro20190926A23.398.904.654.624.254.28
HEPHolly Energy20190926A14.809.703.092.576.617.13
HEPAHepion Pharm20190926A212.38133.3880.03117.8753.3615.52
HERDPacer Cash C20190926ETF33.4030.0130.0130.010.000.00
HESHess Corpora20190926A6.097.162.091.985.085.19
HESMHess Midstre20190926A40.7110.363.904.036.466.33
HEWCiShares Curr20190926ETF28.2320.4019.7420.010.660.40
HEWGiShares Curr20190926ETF4.722.121.912.290.21-0.17
HEWIiShares Curr20190926ETF87.5432.7032.7032.700.000.00
HEWJiShares Curr20190926ETF3.213.151.991.951.161.20
HEWLiShares Curr20190926ETF48.8644.5544.5544.550.000.00
HEWUiShares Curr20190926ETF37.2237.3433.2233.214.124.13
HEWWiShares Curr20190926ETF27.4013.2613.2613.260.000.00
HEWYiShares Curr20190926ETF56.9649.4049.4049.400.000.00
HEXOHEXO Corp.20190926A24.2420.544.724.8815.8015.66
HEZUiShares Curr20190926ETF3.262.940.120.532.822.40
HFCHOLLYFRONTIE20190926A6.443.211.951.591.261.62
HFFGHF Foods Gro20190926A234.87261.25261.92259.27-0.661.98
HFWAHeritage Fin20190926A17.5214.514.174.4010.3410.11
HFXEIQ 50 Percen20190926ETF26.698.198.198.190.000.00
HFXIIQ 50 Percen20190926ETF18.906.726.726.800.00-0.08
HFXJIQ 50 Percen20190926ETF29.9111.8111.8111.810.000.00
HGSHChina HGS Re20190926A1002.69307.02-503.51-499.82810.53806.84
HGVHilton Grand20190926A7.8527.860.4325.8727.452.01
HHCThe Howard H20190926A21.689.902.834.117.075.79
HHHHWealthbridge20190926A2650.392460.212460.212460.210.000.00
HHSHarte-Hanks,20190926A463.30353.73-45.45-2.41399.18356.13
HHTHuitao Techn20190926A286.09204.68248.00252.20-43.32-47.52
HIHillenbrand,20190926A11.675.291.191.194.104.10
HIBBHibbett Spor20190926A15.2114.33-0.620.0914.9514.24
HIGThe Hartford20190926A3.275.181.251.383.943.81
HIHOHighway Hold20190926A612.88515.37290.81290.81224.56224.56
HIIHuntington I20190926A13.475.493.223.402.282.09
HILHill Interna20190926A216.9942.0137.3524.654.6617.36
HIPSGraniteShare20190926ETF20.7022.6922.6922.690.000.00
HIWHighwoods Pr20190926A9.176.303.053.543.252.77
HJLIHancock Jaff20190926A553.13249.18145.75145.81103.43103.37
HJPXiShares Curr20190926ETF33.9627.0727.0730.450.00-3.38
HLHecla Mining20190926A52.3946.3320.2021.2826.1024.99
HLALWahed FTSE U20190926ETF12.8627.3026.4826.481.151.15
HLFHerbalife Nu20190926A10.9117.048.0313.709.003.33
HLIHoulihan Lok20190926A14.247.941.301.976.645.97
HLIOHelios Techn20190926A66.8626.7214.9014.9711.8211.75
HLITHarmonic Inc20190926A18.2813.673.393.7810.279.89
HLNEHamilton Lan20190926A27.2815.164.163.1211.0012.04
HLTHilton World20190926A4.092.00-0.72-0.692.722.69
HLXHelix Energy20190926A16.2310.383.034.207.356.18
HMGHMG / Courtl20190926A664.35147.89147.89147.890.000.00
HMHCHoughton Mif20190926A24.0715.82-0.230.9316.0614.89
HMLPHOEGH LNG PA20190926A29.3723.6718.4819.295.194.38
HMNHorace Mann20190926A18.638.020.580.687.447.34
HMNFHMN Financia20190926A395.19185.95145.36145.3640.5940.59
HMOPHartford Mun20190926ETF24.647.85-1.86-1.869.719.71
HMSTHomeStreet,20190926A24.9313.283.384.439.898.85
HMSYHMS Holdings20190926A14.757.062.052.995.014.07
HMTVHemisphere M20190926A64.6234.7730.5330.584.244.19
HNDLStrategy Sha20190926ETF10.106.036.036.070.00-0.04
HNGRHanger Inc.20190926A36.5227.4121.7922.995.614.42
HNIHNI Corporat20190926A17.2610.195.025.545.174.64
HNNAHennessy Adv20190926A222.95197.36191.39192.815.974.55
HNRGHallador Ene20190926A68.9434.5518.2221.3616.0512.89
HOFTHooker Furni20190926A61.4444.5817.4717.9327.1026.65
HOGHarley-David20190926A4.964.072.682.971.391.10
HOLDAdvisorShare20190926ETF5.93
HOLIHollsys Auto20190926A23.8817.144.926.9812.2310.16
HOLXHologic Inc20190926A3.374.250.381.953.882.34
HOMBHome BancSha20190926A10.4213.631.151.4112.4712.22
HOMEAt Home Grou20190926A11.5211.355.335.756.035.61
HOMZHoya Capital20190926ETF23.4417.8116.6516.651.161.16
HONHoneywell In20190926A2.943.141.111.192.031.95
HONEHarborOne Ba20190926A10.9911.752.923.788.837.97
HOOKHOOKIPA Phar20190926A285.27223.27220.03219.503.253.78
HOPEHope Bancorp20190926A8.0311.554.775.136.786.42
HOTHHoth Therape20190926A380.60424.26130.87216.98293.39207.28
HOVHovnanian En20190926A83.6555.1323.6426.1031.4929.03
HPHelmerich &20190926A7.5615.291.543.6113.7511.68
HPEHewlett Pack20190926A6.929.122.372.816.766.32
HPPHudson Pacif20190926A6.352.790.681.382.111.40
HPQHP Inc.20190926A5.477.144.084.903.072.29
HPRHighPoint Re20190926A88.3345.3256.3747.31-11.18-2.13
HQIHireQuest, I20190926A1098.87497.38513.76505.91-16.38-8.53
HQYHealthEquity20190926A14.378.152.794.175.363.98
HRHealthcare R20190926A7.433.540.450.853.092.69
HRBH&R Block, I20190926A4.524.650.740.903.913.75
HRCHILL-ROM HOL20190926A11.697.144.244.762.902.38
HRIHerc Holding20190926A41.2347.2019.5222.2427.6824.96
HRLHormel Foods20190926A3.745.512.613.192.902.33
HROWHarrow Healt20190926A62.9179.8323.3928.0656.4451.77
HRTGHERITAGE INS20190926A24.3612.1810.7711.591.410.59
HRTXHeron Therap20190926A21.3712.33-0.820.4913.1511.84
HRZNHorizon Tech20190926A14.545.503.043.082.462.42
HSCHarsco Corpo20190926A12.986.451.822.874.633.57
HSCZiShares Curr20190926ETF45.2412.6410.7812.671.86-0.03
HSDTHelius Medic20190926A249.90159.33104.7996.8854.5362.45
HSICHenry Schein20190926A6.428.441.243.677.204.77
HSIIHeidrick & S20190926A40.4422.195.685.2516.5016.94
HSKAHeska Corp20190926A61.1327.5418.1219.529.428.02
HSONHudson Globa20190926A429.92142.46119.38119.3623.0823.10
HSPXGlobal X S&P20190926ETF52.1918.5417.7517.620.790.93
HSRTHartford Sho20190926ETF16.899.179.179.170.000.00
HSTHost Hotels20190926A5.974.731.852.032.872.69
HSTMHealthStream20190926A33.7812.776.437.426.945.13
HSYThe Hershey20190926A5.342.550.421.082.141.47
HTHersha Hospi20190926A10.995.891.042.814.853.08
HTAHEALTHCARE T20190926A3.753.481.221.862.271.62
HTABHartford Sch20190926ETF26.05213.28181.98192.0531.3021.23
HTBIHomeTrust Ba20190926A70.3425.2916.7119.148.586.16
HTBKHeritage Com20190926A16.107.567.604.89-0.052.67
HTBXHeat Biologi20190926A153.75128.27126.71127.041.561.23
HTECROBO Global20190926ETF53.1047.7747.4347.510.340.26
HTGCHercules Cap