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 Avg20190927A8.185.952.492.923.463.02
ETF_AvgVW ETF Avg20190927ETF2.253.972.492.621.481.35
ETN_AvgVW ETN Avg20190927ETN15.1810.897.537.993.372.90
AAgilent Tech20190927A5.084.581.492.023.092.57
AAAlcoa Corpor20190927A6.197.864.634.373.233.51
AAAUPerth Mint P20190927ETF6.8017.7716.3816.691.381.08
AALAmerican Air20190927A4.144.131.201.372.932.75
AAMCAltisource A20190927A696.00229.09177.26177.3351.8351.76
AAMEAtlantic Ame20190927A808.82338.96338.96338.960.000.00
AANAaron's, Inc20190927A13.235.562.831.962.733.60
AAOIApplied Opto20190927A34.3814.634.855.169.799.52
AAONAaon Inc20190927A39.4223.199.648.9213.5514.26
AAPADVANCE AUTO20190927A7.254.811.281.683.533.12
AAPLApple Inc.20190927A0.860.790.010.110.780.68
AATAMERICAN ASS20190927A10.346.593.122.993.473.59
AAUAlmaden Mine20190927A21.0536.3729.0724.447.3011.94
AAWWAtlas Air Wo20190927A25.5714.733.526.6011.218.13
AAXJiShares MSCI20190927ETF1.701.18-0.07-0.021.241.19
AAXNAxon Enterpr20190927A18.9510.002.954.027.055.98
ABAllianceBern20190927A22.1013.186.217.186.976.00
ABBVABBVIE INC.20190927A2.581.781.551.360.230.42
ABCAmerisourceB20190927A7.906.203.002.943.203.28
ABCBAmeris Banco20190927A13.756.054.284.712.552.12
ABEOAbeona Thera20190927A51.2354.5114.2242.9840.2911.53
ABGAsbury Autom20190927A49.8520.7712.4513.508.317.27
ABIOARCA biophar20190927A365.61310.98311.25319.65-0.27-8.66
ABMABM Industri20190927A17.336.172.352.813.823.36
ABMDAbiomed Inc20190927A17.108.393.144.835.253.56
ABRArbor Realty20190927A7.907.455.094.862.372.59
ABTAbbott Labor20190927A3.072.442.642.65-0.20-0.21
ABTXAllegiance B20190927A38.5413.717.367.786.355.93
ABUSArbutus Biop20190927A141.1997.5474.2868.6123.2628.93
ACAssociated C20190927A97.7479.1975.8975.813.303.38
ACAArcosa, Inc.20190927A27.4610.255.766.274.493.98
ACADAcadia Pharm20190927A16.0113.805.005.998.807.81
ACBAurora Canna20190927A21.2818.747.199.8011.558.93
ACBIAtlantic Cap20190927A28.8017.437.246.8210.1910.61
ACCAmerican Cam20190927A7.662.950.790.882.162.07
ACCOAcco Brands20190927A11.759.993.763.326.226.67
ACERAcer Therape20190927A125.7079.3123.3219.9155.9959.40
ACESALPS Clean E20190927ETF20.0982.0458.1348.8923.9133.15
ACGLArch Capital20190927A6.323.650.160.463.493.20
ACHCAcadia Healt20190927A15.3913.115.336.057.787.06
ACHVAchieve Life20190927A156.98118.69114.20115.994.502.70
ACIAAcacia Commu20190927A7.568.905.175.133.733.77
ACIOAptus Collar20190927ETF43.3921.0118.6520.312.370.71
ACIUAC Immune SA20190927A81.3849.6324.1627.1525.4722.48
ACIWACI Worldwid20190927A11.465.441.181.744.263.70
ACLSAxcelis Tech20190927A23.8144.7015.0420.5029.6524.19
ACMAecom20190927A6.743.390.270.613.122.78
ACMRACM Research20190927A58.5029.8416.1013.6513.7416.20
ACNAccenture PL20190927A4.184.580.080.924.493.66
ACNBACNB Corp20190927A193.6097.4669.2579.2328.2018.23
ACORAcorda Thera20190927A37.1244.123.073.9841.1140.21
ACREAres Commerc20190927A14.7612.108.607.953.504.15
ACRSAclaris Ther20190927A89.7574.0957.6055.9216.4918.17
ACRXAcelRx Pharm20190927A47.8037.5113.9614.1823.5523.33
ACSGXtrackers MS20190927ETF30.34
ACSIAmerican Cus20190927ETF9.7216.7710.6311.956.144.82
ACSTAcasti Pharm20190927A64.0842.1017.5620.4524.5321.64
ACTAdvisorShare20190927ETF20.9311.6212.1512.15-0.53-0.53
ACTGAcacia Resea20190927A70.0953.4422.9819.5130.4633.93
ACTTAct II Globa20190927A60.7360.6160.6160.610.000.00
ACUAcme United20190927A279.11393.1853.9452.03339.24341.15
ACWFiShares Edge20190927ETF18.786.34-3.01-3.169.359.50
ACWIiShares MSCI20190927ETF1.421.26-0.37-0.511.631.77
ACWViShares Edge20190927ETF3.482.882.202.240.690.64
ACWXiShares MSCI20190927ETF2.201.90-0.13-0.032.041.93
ACYAeroCentury20190927A609.31292.17184.93292.17107.230.00
ADBEAdobe Inc.20190927A5.323.281.361.741.921.55
ADCAgree Realty20190927A12.103.891.081.092.802.80
ADESAdvanced Emi20190927A27.7027.5011.4914.8216.0112.68
ADIAnalog Devic20190927A5.883.050.980.642.072.41
ADILAdial Pharma20190927A326.63278.35292.07271.40-13.726.95
ADMArcher Danie20190927A3.832.311.261.381.050.94
ADMAADMA Biologi20190927A36.0730.5016.6216.0413.9014.48
ADMPAdamis Pharm20190927A27.3132.6918.0421.5814.6511.10
ADMSAdamas Pharm20190927A37.2725.678.6710.2917.0015.40
ADNTAdient plc O20190927A13.7414.472.483.5011.9910.98
ADPAutomatic Da20190927A3.852.730.10-0.092.632.82
ADPTAdaptive Bio20190927A68.0340.4318.9927.5521.4412.87
ADREInvesco BLDR20190927ETF47.5251.1349.8249.821.311.31
ADROAduro Biotec20190927A127.6388.5559.5864.7628.9723.80
ADSAlliance Dat20190927A15.528.824.194.744.634.08
ADSKAutodesk Inc20190927A7.093.691.401.842.291.86
ADSWAdvanced Dis20190927A3.073.432.052.091.381.34
ADTADT Inc.20190927A16.8715.248.518.916.736.33
ADTNAdtran Inc20190927A27.9844.410.161.8144.2542.60
ADUSAddus HomeCa20190927A26.7213.103.533.229.579.88
ADVMAdverum Biot20190927A36.4723.4110.7511.7412.6711.67
ADXSAdvaxis, Inc20190927A64.6687.4775.3378.8412.148.63
AEAdams Resour20190927A209.54106.01101.60108.284.41-2.28
AEEAmeren Corpo20190927A3.743.080.690.872.392.21
AEGNAegion Corp20190927A34.0611.20-11.83-13.4823.0324.68
AEHRAehr Test Sy20190927A215.68182.50106.07120.6376.4261.86
AEISAdvanced Ene20190927A31.2617.986.537.4011.4510.58
AELAmerican Equ20190927A20.667.302.202.975.104.33
AEMAgnico Eagle20190927A5.092.942.201.350.741.59
AEMDAETHLON MEDI20190927A702.40706.64671.13669.4935.5137.15
AEOAmerican Eag20190927A6.386.844.414.082.432.76
AEPAmerican Ele20190927A2.701.880.340.471.541.41
AERAercap Holdi20190927A11.204.131.812.482.331.65
AERIAerie Pharma20190927A22.8922.087.358.3514.7313.73
AESAES Corporat20190927A6.275.601.062.734.542.87
AESEAllied Espor20190927A306.05109.5935.2239.6474.3869.96
AEYADDvantage T20190927A266.86111.7475.6175.6136.1336.13
AEYEAudioEye, In20190927A257.60145.1777.8776.8067.3068.37
AEZSAeterna Zent20190927A139.67149.0217.5118.45131.51130.57
AFCAllied Capit20190927A42.1735.3933.1132.942.272.44
AFGAmerican Fin20190927A10.155.091.321.583.773.51
AFHAtlas Financ20190927A316.04410.60302.09302.34108.51108.26
AFIArmstrong Fl20190927A35.5814.945.936.199.008.75
AFIFAnfield Univ20190927ETF22.722.922.832.830.090.09
AFINAmerican Fin20190927A14.8928.455.636.1422.8422.32
AFKVanEck Vecto20190927ETF68.6179.64-40.5714.75120.2064.89
AFLAflac Inc.20190927A2.312.03-0.40-0.672.432.69
AFMDAffimed N.V.20190927A50.1839.247.749.9331.5029.31
AFTYPacer CSOP F20190927ETF27.3019.966.2116.2813.753.68
AFYAAfya Limited20190927A107.4151.3323.9423.3627.3927.97
AGFIRST MAJEST20190927A10.3910.01-0.951.0810.968.93
AGBAAGBA Acquisi20190927A29.26
AGCOAGCO Corpora20190927A10.965.372.802.862.562.50
AGEAgeX Therape20190927A201.62468.07157.52126.93310.55341.14
AGENAgenus Inc.20190927A39.6530.173.274.5626.8825.58
AGFSAgroFresh So20190927A119.3667.7232.8941.1534.8326.57
AGGiShares Core20190927ETF0.880.700.380.440.330.27
AGGPIQ Enhanced20190927ETF9.466.806.806.800.000.00
AGGYWisdomTree Y20190927ETF6.804.684.174.210.500.47
AGIAlamos Gold20190927A16.3313.905.564.898.339.01
AGIOAgios Pharma20190927A22.7818.303.375.3214.9312.98
AGLEAeglea BioTh20190927A116.5675.1534.0248.2941.1426.87
AGMFederal Agri20190927A64.7135.5626.4226.229.139.33
AGMAFederal Agri20190927A368.67367.35367.35367.350.000.00
AGMHAGM Group Ho20190927A883.55
AGNAllergan plc20190927A2.842.062.102.17-0.05-0.12
AGNCAGNC Investm20190927A6.264.831.181.873.642.94
AGNDWisdomTree T20190927ETF24.8511.9811.3611.360.620.62
AGOAssured Guar20190927A7.513.071.371.541.691.53
AGRAvangrid, In20190927A7.703.471.041.042.432.43
AGROADECOAGRO S.20190927A30.0415.324.375.6310.959.68
AGRXAgile Therap20190927A94.2477.5429.4640.2748.0537.22
AGSPlayAGS, Inc20190927A31.3018.077.4713.0210.625.07
AGTiShares MSCI20190927ETF67.1397.38100.5997.59-3.21-0.20
AGTCApplied Gene20190927A75.2249.4123.5129.6525.9119.77
AGXArgan, Inc20190927A31.5514.556.947.347.607.21
AGYSAgilysys, In20190927A29.2918.926.075.7212.8413.20
AGZiShares Agen20190927ETF4.673.073.053.080.030.00
AGZDWisdomTree T20190927ETF53.2221.9121.9121.910.000.00
AHCA.H. Belo Co20190927A120.6369.0853.5154.3715.5714.71
AHHArmada Hoffl20190927A9.547.693.473.934.223.76
AHPIAllied Healt20190927A663.41474.89474.89474.890.000.00
AHTAshford Hosp20190927A31.0222.6910.5611.6812.0610.92
AIArlington As20190927A18.6426.967.498.3219.4718.64
AIAiShares Asia20190927ETF16.7211.874.725.447.156.43
AIEQAI Powered E20190927ETF34.2824.2814.6814.589.599.70
AIGAmerican Int20190927A2.893.191.983.341.21-0.14
AIHSSenmiao Tech20190927A436.05398.35304.57316.5393.7981.83
AIIQAI Powered I20190927ETF71.9437.0237.0237.020.000.00
AIMAIM ImmunoTe20190927A90.86101.9890.1783.4511.8118.53
AIMCAltra Indust20190927A20.239.584.024.065.565.52
AIMTAimmune Ther20190927A20.939.924.605.245.324.68
AINAlbany Inter20190927A21.5110.524.415.146.115.38
AINCAshford Inc.20190927A296.72214.68128.61139.7786.0874.92
AINVApollo Inves20190927A9.6617.342.4114.2614.933.08
AIQGlobal X Fut20190927ETF53.4829.2717.0617.2912.2011.98
AIRAAR Corp.20190927A20.028.025.194.852.823.17
AIRGAirgain, Inc20190927A107.0450.3428.9431.0321.4019.31
AIRIAir Industri20190927A442.31399.66286.22286.22113.44113.44
AIRRFirst Trust20190927ETF17.6112.3410.0910.082.252.26
AIRTAir T Inc20190927A1367.21672.99601.70601.7071.2971.29
AITApplied Indu20190927A22.197.501.571.905.955.60
AIVApartment In20190927A5.844.483.263.451.221.02
AIZAssurant, In20190927A8.593.630.551.073.082.55
AJGArthur J. Ga20190927A7.635.780.352.095.433.69
AJRDAerojet Rock20190927A15.346.082.663.093.422.99
AJXGreat Ajax C20190927A17.638.963.994.444.964.51
AKAMAkamai Techn20190927A6.033.32-0.030.363.362.96
AKBAAkebia Thera20190927A37.6121.178.077.9713.1013.20
AKCAAkcea Therap20190927A62.2123.80-4.74-1.6528.5425.45
AKERAkers Biosci20190927A157.32152.32122.41136.6129.9115.71
AKGAsanko Gold20190927A63.0867.6650.6953.6716.9613.99
AKRAcadia Realt20190927A9.275.422.813.292.612.13
AKROAkero Therap20190927A173.3071.1328.7836.0142.3535.11
AKRXAkorn, Inc.20190927A30.1924.884.955.4619.9319.41
AKTSAKOUSTIS TEC20190927A47.0634.1717.6619.0016.5015.16
ALAir Lease Co20190927A12.506.920.981.915.945.01
ALACAlberton Acq20190927A51.1245.8850.6550.65-4.77-4.77
ALBAlbemarle Co20190927A7.062.990.951.002.041.99
ALBOAlbireo Phar20190927A151.0467.4540.3244.6427.1322.81
ALCAlcon Inc. O20190927A7.824.613.283.371.331.23
ALCOAlico Inc20190927A88.2134.8024.8824.859.929.95
ALDXAldeyra Ther20190927A70.1340.4317.3118.7223.1221.71
ALEALLETE, Inc.20190927A10.785.11-0.28-0.155.395.26
ALECAlector, Inc20190927A16.629.523.456.286.073.25
ALEXAlexander &20190927A15.106.801.911.914.904.89
ALFAAlphaClone A20190927ETF26.3690.6590.8791.17-0.22-0.52
ALGAlamo Group,20190927A40.7916.653.385.0013.2711.66
ALGNAlign Techno20190927A12.005.911.992.453.923.45
ALGRAllegro Merg20190927A32.4229.2229.2229.220.000.00
ALGTAllegiant Tr20190927A36.7413.743.513.9210.239.82
ALIMAlimera Scie20190927A457.02383.06257.91281.25125.14101.81
ALJJALJ Regional20190927A434.23215.88137.73152.8378.1663.05
ALKAlaska Air G20190927A9.793.84-0.060.353.903.49
ALKSAlkermes Inc20190927A20.2818.684.515.3114.1713.37
ALLThe Allstate20190927A4.132.320.400.541.921.78
ALLEAllegion Pub20190927A9.926.922.893.324.043.60
ALLKAllakos Inc.20190927A55.5323.768.8710.5414.8913.22
ALLOAllogene The20190927A51.5029.9415.7118.0114.2311.92
ALLTAllot Ltd. O20190927A66.7137.3518.5919.9518.7617.40
ALLYAlly Financi20190927A3.192.801.750.741.052.06
ALNAAllena Pharm20190927A121.9697.0442.7140.9354.3456.12
ALNYAlnylam Phar20190927A18.8911.723.533.858.197.87
ALOAlio Gold In20190927A149.50147.2895.1396.5552.1550.73
ALOTAstroNova, I20190927A189.4098.5860.8258.9737.7639.61
ALPNAlpine Immun20190927A664.05258.52256.85256.851.671.67
ALRMAlarm.com Ho20190927A25.8716.202.395.4513.8110.75
ALRNAileron Ther20190927A259.08269.53240.46243.0329.0726.50
ALRSAlerus Finan20190927A24.6720.367.867.8612.5012.50
ALSKAlaska Commu20190927A111.6666.4165.1164.151.302.25
ALSNALLISON TRAN20190927A7.073.630.560.783.062.84
ALTAltimmune, I20190927A90.3792.2868.7268.9323.5523.34
ALTMAltus Midstr20190927A59.4324.8417.0313.727.8011.12
ALTRAltair Engin20190927A22.3610.045.916.274.123.77
ALTSProShares Mo20190927ETF46.9234.2534.2534.250.000.00
ALTYGlobal X Sup20190927ETF21.629.814.855.244.954.56
ALVAutoliv, Inc20190927A9.524.171.141.573.032.60
ALXAlexander's20190927A55.9333.6216.9523.8215.9110.15
ALXNAlexion Phar20190927A9.295.512.622.992.892.52
ALYAAlithya Grou20190927A95.2053.7863.4461.12-9.66-7.34
AMAntero Midst20190927A14.0726.8420.6920.076.186.89
AMAGAMAG Pharmac20190927A22.7315.311.563.3113.7512.00
AMALAmalgamated20190927A80.1936.8115.2825.7821.5211.03
AMATApplied Mate20190927A2.606.194.204.501.991.70
AMBAAmbarella, I20190927A16.5912.867.148.075.724.79
AMBCAmbac Financ20190927A18.9526.330.841.7025.4924.62
AMCAMC ENTERTAI20190927A12.099.023.182.955.846.07
AMCAiShares Russ20190927ETF14.686.95-20.86-17.3827.8124.33
AMCIAMCI Acquisi20190927A22.789.97-3.31-3.3113.2813.28
AMCRAmcor plc Or20190927A10.739.223.554.685.664.54
AMCXAMC Networks20190927A12.958.751.933.846.824.91
AMDAdvanced Mic20190927A3.454.651.942.322.712.33
AMEAmetek, Inc.20190927A5.566.290.941.255.365.05
AMEDAmedisys Inc20190927A22.369.062.613.076.455.99
AMEHApollo Medic20190927A94.9236.5624.9526.1011.6110.46
AMGAffiliated M20190927A13.266.301.942.274.384.04
AMGNAmgen Inc20190927A4.822.670.670.892.001.78
AMHAMERICAN HOM20190927A4.153.361.401.791.961.56
AMJJP Morgan Al20190927ETN4.934.221.601.682.622.54
AMKAssetMark Fi20190927A79.5221.8314.1716.687.665.16
AMKRAmkor Techno20190927A13.0312.084.645.417.446.23
AMLPAlerian MLP20190927ETF10.969.233.774.775.454.46
AMNAMN Healthca20190927A17.7115.823.113.5412.7212.28
AMNBAmerican Nat20190927A102.8939.7326.7233.8913.015.85
AMOMQraft AI-Enh20190927ETF25.769.64-23.8510.0033.49-0.36
AMOTAllied Motio20190927A150.7236.8130.1931.386.625.42
AMPAmeriprise F20190927A9.324.491.711.922.782.57
AMPEAmpio Pharma20190927A65.27103.1457.1260.6246.0242.59
AMPHAmphastar Ph20190927A26.4713.751.752.2012.0011.55
AMPYAmplify Ener20190927A33.3319.994.554.8515.4315.13
AMRBAmerican Riv20190927A318.56119.10284.14284.26-165.04-165.16
AMRCAmeresco, In20190927A28.7615.109.018.786.096.31
AMRHAmeri Holdin20190927A103.73148.80135.81130.7813.2018.23
AMRKA-Mark Preci20190927A382.73129.9793.6684.5336.3145.44
AMRSAmyris Inc.20190927A36.6926.709.548.0017.1818.74
AMRXAmneal Pharm20190927A31.2425.2411.0614.7414.1610.48
AMSAmerican Sha20190927A459.96315.11315.11315.110.000.00
AMSCAmerican Sup20190927A51.0923.4914.5013.138.9810.36
AMSFAMERISAFE, I20190927A30.5312.536.457.016.085.52
AMSWAAmerican Sof20190927A32.4350.422.163.5948.2546.82
AMTAmerican Tow20190927A4.502.440.911.101.521.33
AMTBAmerant Banc20190927A81.9126.8111.0113.3215.8013.49
AMTBBAmerant Banc20190927A304.16286.35286.35286.350.000.00
AMTDTD Ameritrad20190927A3.733.600.210.703.402.90
AMTXAemetis, Inc20190927A375.21385.36308.59308.5976.7776.77
AMUETRACS Aleri20190927ETN16.156.355.164.671.191.27
AMUBETRACS Aleri20190927ETN55.2637.5737.5737.570.000.00
AMWDAmerican Woo20190927A41.6318.4310.5510.457.877.98
AMZAInfraCap MLP20190927ETF20.4316.869.5411.507.325.34
AMZNAmazon.Com I20190927A3.931.980.591.151.390.83
ANAutoNation,20190927A8.874.183.013.411.180.78
ANABAnaptysBio,20190927A32.6514.413.123.4211.3010.99
ANATAmerican Nat20190927A106.0435.2328.5127.376.727.86
ANDAAndina Acqui20190927A10.0510.0410.0410.040.000.00
ANDEAndersons In20190927A29.6911.472.753.568.727.92
ANETArista Netwo20190927A11.938.293.313.994.984.31
ANFAbercrombie20190927A10.977.782.573.305.214.48
ANGIANGI Homeser20190927A16.5513.752.594.9111.168.87
ANGLVanEck Vecto20190927ETF8.474.704.144.160.560.54
ANGOAngioDynamic20190927A27.5023.4216.0617.027.366.41
ANHAnworth Mort20190927A29.5424.457.767.2016.6617.22
ANIKAnika Therap20190927A43.2718.487.3210.8711.167.61
ANIPANI Pharmace20190927A47.4718.913.533.2915.3715.62
ANIXAnixa Biosci20190927A144.4864.1754.2054.289.979.88
ANSSAnsys Inc20190927A10.364.531.431.763.102.77
ANTMANTHEM, INC.20190927A6.943.951.181.902.772.06
ANYSphere 3D Co20190927A278.08194.80158.93158.9135.8835.89
AOAiShares Core20190927ETF8.664.662.593.262.071.40
AOBCAmerican Out20190927A17.8677.3272.6072.935.264.88
AOKiShares Core20190927ETF8.354.203.696.200.50-2.01
AOMiShares Core20190927ETF14.449.587.667.701.921.88
AONAon plc Clas20190927A7.783.891.571.652.322.24
AORiShares Core20190927ETF14.918.716.637.222.081.49
AOSA.O. Smith C20190927A7.775.461.792.543.672.92
AOSLAlpha and Om20190927A51.9631.828.7110.3623.1121.46
APAmpco-Pittsb20190927A188.49220.43193.16193.7627.2726.67
APAApache Corpo20190927A4.893.791.261.052.532.74
APAMARTISAN PART20190927A17.8210.302.463.507.836.79
APDAir Products20190927A7.214.762.933.281.821.47
APDNApplied DNA20190927A215.61231.22183.10186.3248.1144.90
APEIAmerican Pub20190927A33.3613.802.453.7411.3510.06
APENApollo Endos20190927A1424.15270.02270.02270.020.000.00
APEXApex Global20190927A724.38609.17370.63410.88238.54198.29
APHAmphenol Cor20190927A6.573.751.471.732.282.02
APHAAphria Inc.20190927A18.1815.514.296.4111.209.08
APLEApple Hospit20190927A6.104.571.881.862.702.72
APLSApellis Phar20190927A35.4422.9112.9214.129.998.80
APLTApplied Ther20190927A1048.31332.95308.32315.0624.6417.90
APMAptorum Grou20190927A708.24622.82551.45555.6871.3867.14
APOApollo Globa20190927A10.306.733.584.413.162.37
APOGApogee Enter20190927A27.8320.421.955.2818.4715.14
APPFAppFolio, In20190927A45.2620.517.8810.1412.6310.37
APPNAppian Corpo20190927A28.6113.255.396.937.866.32
APPSDigital Turb20190927A18.9820.7510.573.3710.1817.39
APRNBlue Apron H20190927A52.1633.24-5.074.1738.3129.07
APTAlpha Pro Te20190927A103.8685.1268.2172.7516.9112.37
APTOAptose Biosc20190927A115.8269.154.395.1764.7663.99
APTSPreferred Ap20190927A16.1610.034.404.825.645.21
APTVAptiv PLC20190927A7.843.84-0.030.253.873.59
APTXAptinyx Inc.20190927A281.0393.3765.5673.5027.8119.88
APVOAptevo Thera20190927A148.84109.9280.4780.8629.4429.06
APWCAsia Pacific20190927A438.39167.99167.99167.990.000.00
APYApergy Corpo20190927A28.3316.798.639.098.177.70
APYXApyx Medical20190927A81.36135.5559.8662.0075.6973.55
AQBAquaBounty T20190927A108.0891.2849.2757.4642.0133.82
AQMSAqua Metals,20190927A91.5181.0261.0264.4620.0016.55
AQNAlgonquin Po20190927A7.8513.635.275.908.367.78
AQSTAquestive Th20190927A180.8399.5382.8183.9116.7215.61
AQUAEvoqua Water20190927A14.709.073.934.275.144.81
ARANTERO RESOU20190927A31.6023.6912.6314.5311.039.14
ARAAmerican Ren20190927A66.8034.1214.2714.8219.8519.30
ARAVAravive, Inc20190927A166.81152.03102.66105.1349.3746.90
ARAYAccuray Inco20190927A36.1639.1818.1213.9521.0625.23
ARCARC Document20190927A130.6831.4724.7625.046.726.44
ARCBArcBest Corp20190927A35.3314.555.756.998.807.56
ARCCAres Capital20190927A5.465.481.842.133.653.35
ARCEArco Platfor20190927A138.2339.2120.7021.6118.5117.60
ARCHArch Coal, I20190927A24.7111.934.005.197.926.73
ARCMArrow Reserv20190927ETF14.11
ARCOARCOS DORADO20190927A26.9216.7713.619.073.167.69
ARCTArcturus The20190927A97.9549.6921.0122.0128.6927.68
ARDArdagh Group20190927A42.0224.4211.8713.6112.5510.81
ARDSAridis Pharm20190927A600.31124.22115.51115.548.718.68
ARDXArdelyx, Inc20190927A61.9345.0527.227.3717.8337.68
AREAlexandria R20190927A8.728.215.745.942.462.26
ARECAMERICAN RES20190927A399.85386.00335.61260.5550.40125.46
ARESAres Managem20190927A13.077.364.815.182.552.18
ARGOArgo Group I20190927A27.4112.317.437.464.874.85
ARGTGlobal X MSC20190927ETF32.7718.8013.3416.815.461.99
ARIAPOLLO COMME20190927A5.296.402.263.634.142.78
ARKFARK Fintech20190927ETF54.0325.4020.7325.334.670.06
ARKGARK Genomic20190927ETF19.9312.199.659.622.542.57
ARKKARK Innovati20190927ETF12.387.655.345.802.311.84
ARKQARK Autonomo20190927ETF19.0112.248.189.284.072.96
ARKRArk Restaura20190927A317.70109.75109.75109.750.000.00
ARKWARK Next Gen20190927ETF11.4010.598.488.512.112.08
ARLAmerican Rea20190927A373.71215.81169.74181.7746.0734.03
ARLOArlo Technol20190927A31.1327.0916.0517.6011.049.49
ARLPAlliance Res20190927A23.2725.6210.5111.3215.1214.31
ARMKARAMARK20190927A5.142.52-0.60-0.973.123.49
ARMPArmata Pharm20190927A296.33104.2970.1270.1734.1734.12
ARNAArena Pharma20190927A20.8324.728.539.7516.1914.98
ARNCArconic Corp20190927A4.175.382.602.882.782.50
AROCArchrock Inc20190927A11.7020.674.554.0516.1216.63
AROWArrow Financ20190927A97.1880.0258.3159.5321.7020.49
ARPOAerpio Pharm20190927A222.37238.91134.50135.34104.41103.57
ARRARMOUR Resid20190927A6.885.341.591.803.763.54
ARTLArtelo Biosc20190927A822.38626.33-218.78292.32845.11334.00
ARTNAArtesian Res20190927A78.2945.2532.6532.9512.6012.30
ARTWArts-Way Man20190927A427.54214.38214.38214.380.000.00
ARVNArvinas, Inc20190927A89.0153.8423.2623.0530.5730.78
ARWArrow Electr20190927A11.595.973.273.702.702.27
ARWRArrowhead Re20190927A21.3217.067.579.319.497.75
ARYAARYA Science20190927A118.3197.7097.7097.700.000.00
ASBAssociated B20190927A5.424.621.221.303.413.33
ASCARDMORE SHIP20190927A39.9323.448.939.7414.5113.70
ASEAGlobal X FTS20190927ETF116.258.77-18.365.3827.133.39
ASETFlexShares R20190927ETF67.9836.9136.9136.910.000.00
ASFIAsta Funding20190927A397.741305.11132.98132.981172.131172.13
ASGNASGN Incorpo20190927A19.127.941.683.286.264.66
ASHAshland Glob20190927A9.385.411.261.494.153.92
ASHRXtrackers Ha20190927ETF3.703.18-1.220.374.402.81
ASHSXtrackers Ha20190927ETF18.4414.4010.6910.733.713.67
ASHXXtrackers MS20190927ETF58.70
ASIXAdvanSix Inc20190927A29.2813.776.326.907.456.88
ASMAvino Silver20190927A32.0628.6021.9822.096.626.51
ASMBAssembly Bio20190927A71.1257.2928.5326.0628.7631.23
ASNAAscena Retai20190927A40.8471.30-7.0144.7778.3126.53
ASPNAspen Aeroge20190927A255.77119.7187.3093.4732.4126.24
ASPSAltisource P20190927A85.4642.7911.8714.3330.9328.47
ASPUASPEN GROUP,20190927A107.7260.0841.3344.0118.7516.07
ASRTAssertio The20190927A75.3369.3841.5042.5327.8826.84
ASRVAmeriServ Fi20190927A139.2431.3431.3431.340.000.00
ASTCAstrotech Co20190927A257.84179.60128.75125.0550.8654.55
ASTEAstec Indust20190927A40.7813.581.693.6011.899.98
ASURAsure Softwa20190927A65.2240.4214.1616.4426.2623.98
ASYSAmtech Syste20190927A107.7569.2043.1043.4826.1025.73
ATAtlantic Pow20190927A43.6049.1311.4114.7337.7234.40
ATECAlphatec Hol20190927A35.3225.87-18.45-17.1544.3243.03
ATENA10 NETWORKS20190927A26.5614.276.235.978.038.30
ATESTCTest Symbol20190927A30.4916.5216.5116.520.020.00
ATESTGTEST SYMBOL20190927A31.1817.3217.2417.340.08-0.02
ATEXAnterix Inc.20190927A59.0139.0713.4214.2625.6424.81
ATGEAdtalem Glob20190927A11.995.922.352.993.572.94
ATHAthene Holdi20190927A7.324.022.592.771.431.25
ATHXAthersys, In20190927A75.6794.2454.5855.5539.7238.75
ATIAllegheny Te20190927A10.876.73-3.07-1.079.807.80
ATIFATIF Holding20190927A558.34266.87-28.9348.42295.81218.45
ATKRAtkore Inter20190927A20.5010.995.105.615.905.38
ATLCAtlanticus H20190927A161.09321.01141.09139.10179.92181.91
ATLOAMES Nationa20190927A145.73104.6626.6527.9178.0176.76
ATMPiPath Select20190927ETF11.8118.1919.8319.30-1.64-1.10
ATNIATN Internat20190927A106.4038.6822.7127.9815.9710.70
ATNMActinium Pha20190927A99.73111.0598.4999.0112.5612.04
ATNXAthenex, Inc20190927A26.5221.058.998.5212.0612.53
ATOAtmos Energy20190927A5.563.853.673.730.180.12
ATOMAtomera Inco20190927A290.4867.79166.08166.56-98.29-98.76
ATOSAtossa Thera20190927A91.8692.1541.6739.5250.4852.63
ATRAptarGroup,20190927A17.037.151.423.075.734.08
ATRAAtara Biothe20190927A23.5120.05-6.833.2926.8816.76
ATRCAtriCure, In20190927A24.1716.075.896.5010.189.57
ATROAstronics Co20190927A27.1412.462.642.689.829.78
ATRSAntares Phar20190927A31.2624.5410.428.8014.1215.74
ATSGAir Transpor20190927A22.428.265.624.942.643.33
ATTOAtento S.A.20190927A76.3118.0943.7645.07-25.67-26.97
ATUSAltice USA,20190927A3.8811.4610.1310.161.351.31
ATVIActivision B20190927A2.772.830.470.302.362.54
ATXIAvenue Thera20190927A126.4387.7269.6569.6518.0718.07
AUBAtlantic Uni20190927A13.9127.036.656.7320.3820.31
AUBNAuburn Natio20190927A554.92293.13264.95263.4028.1829.73
AUDCAudioCodes L20190927A40.6426.6913.5012.4713.1914.22
AUGAuryn Resour20190927A137.3778.92-41.95-38.55120.87117.47
AUMNGolden Miner20190927A139.90142.50108.73110.2333.7732.26
AUPHAurinia Phar20190927A28.6218.887.817.6011.0711.27
AUSFGlobal X Ada20190927ETF28.0315.468.588.586.886.88
AUTOAutoWeb, Inc20190927A262.37200.40178.48166.5121.9233.90
AUYYamana Gold,20190927A30.6725.718.2510.8917.4414.80
AVAAvista Corpo20190927A7.923.070.260.522.812.55
AVAVAeroVironmen20190927A26.8913.272.286.9211.006.35
AVBAvalonBay Co20190927A7.202.481.141.331.331.15
AVCOAvalon Globo20190927A133.5871.5058.6666.4912.845.01
AVDAmerican Van20190927A39.4316.193.878.6512.337.55
AVDEAvantis Inte20190927ETF231.8779.1043.8548.6535.2430.45
AVDVAvantis Inte20190927ETF17.2140.2437.4636.512.783.74
AVEMAvantis Emer20190927ETF18.259.959.959.950.000.00
AVEOAVEO Pharmac20190927A51.72100.3646.7877.1553.5823.21
AVGOBroadcom Inc20190927A6.5918.1117.3317.130.780.99
AVGRAvinger, Inc20190927A146.15147.85114.26114.8933.5932.96
AVIDAvid Technol20190927A23.5717.675.655.2512.0112.41
AVLRAvalara, Inc20190927A16.687.783.264.494.523.29
AVNSAvanos Medic20190927A33.3814.749.9110.264.834.48
AVNWAviat Networ20190927A312.67215.34215.34215.340.000.00
AVROAVROBIO, Inc20190927A87.3838.6420.6225.7718.0112.87
AVTAvnet, Inc.20190927A8.115.62-0.021.275.644.35
AVTRAvantor, Inc20190927A12.036.910.881.356.035.56
AVUSAvantis U.S.20190927ETF28.57111.68111.86111.68-0.180.00
AVUVAvantis U.S.20190927ETF59.635.62-5.42-4.1311.049.75
AVXLAnavex Life20190927A64.4253.726.8911.5746.8342.17
AVYAvery Dennis20190927A11.938.474.324.834.153.64
AVYAAvaya Holdin20190927A15.0811.794.866.306.945.49
AWIArmstrong Wo20190927A18.208.213.173.745.044.47
AWKAmerican Wat20190927A5.585.252.172.333.092.92
AWRAmerican Sta20190927A14.576.581.832.314.764.28
AWREAware Inc20190927A174.12199.18210.59210.92-11.41-11.74
AWTMAware Ultra-20190927ETF4.133.053.053.050.000.00
AWXAvalon Holdi20190927A373.80280.05261.72261.7218.3318.33
AXAxos Financi20190927A18.1013.085.785.767.307.32
AXASAbraxas Petr20190927A72.4668.6660.9755.867.6912.88
AXDXAccelerate D20190927A36.5634.7025.5928.769.125.95
AXEAnixter Inte20190927A28.7311.144.585.536.565.61
AXGNAxogen, Inc.20190927A32.8221.507.258.9914.2512.51
AXGTAxovant Gene20190927A118.6390.7627.1540.7063.6150.06
AXJLWisdomTree A20190927ETF31.0580.5249.9359.6030.5920.92
AXLAmerican Axl20190927A13.819.882.973.496.916.38
AXLAAxcella Heal20190927A562.51141.47141.47141.470.000.00
AXNXAxonics Modu20190927A56.3327.149.7212.0917.4215.05
AXPAmerican Exp20190927A2.782.34-0.35-0.302.692.65
AXRAMREP Corpor20190927A386.75131.55-19.529.10151.08122.46
AXSAxis Capital20190927A8.463.812.312.181.501.63
AXSMAxsome Thera20190927A29.9345.6310.3712.9535.2632.68
AXTAAxalta Coati20190927A4.779.337.828.531.530.81
AXTIAXT Inc20190927A44.9935.900.82-1.0235.0836.92
AXUAlexco Resou20190927A55.2859.9714.6512.9445.4647.19
AYAtlantica Yi20190927A11.047.55-0.291.387.846.16
AYIAcuity Brand20190927A21.797.573.424.184.143.39
AYTUAytu BioScie20190927A176.45236.80162.01203.4174.7933.39
AYXAlteryx, Inc20190927A16.968.783.995.034.793.75
AZOAutoZone, In20190927A12.745.302.052.663.132.59
AZPNAspen Techno20190927A13.685.280.821.434.463.86
AZREAzure Power20190927A122.4796.0785.6682.9010.4113.18
AZRXAzurRx BioPh20190927A181.58201.87162.81171.5139.0630.36
AZZAZZ Inc.20190927A35.7712.02-1.82-0.7613.8512.78
BBarnes Group20190927A18.097.212.021.935.195.28
BABoeing Compa20190927A4.172.180.690.911.501.27
BABInvesco Taxa20190927ETF6.214.974.474.320.500.65
BACBank of Amer20190927A3.413.181.251.281.931.90
BAHBooz Allen H20190927A6.154.930.310.674.624.26
BALiPath Series20190927ETN40.1925.1322.8622.862.262.26
BAMBrookfield A20190927A2.073.250.790.812.462.45
BANCBanc of Cali20190927A19.9710.657.286.213.374.44
BANDBandwidth In20190927A41.4813.902.675.0911.238.82
BANFBancfirst Co20190927A60.0324.6222.2522.872.371.75
BANRBanner Corp.20190927A22.437.660.921.646.746.02
BANXStoneCastle20190927A190.62120.41139.65139.65-19.24-19.24
BAPCredicorp LT20190927A20.145.461.622.913.842.55
BAPRInnovator S&20190927ETF32.7918.2916.9916.991.301.30
BASIBioanalytica20190927A226.77168.09134.75134.4333.3433.66
BATRALiberty Medi20190927A30.2721.8514.9216.096.935.76
BATRKLiberty Medi20190927A29.7328.251.742.7326.5125.52
BATTAmplify Adva20190927ETF42.5930.3815.4615.4814.9214.90
BAUGInnovator S&20190927ETF41.4814.907.267.687.647.22
BAXBaxter Inter20190927A3.572.56-0.81-0.673.373.24
BBBlackBerry L20190927A18.7915.738.709.467.036.26
BBAXJPMorgan Bet20190927ETF10.025.885.055.310.830.57
BBBYBed Bath & B20190927A10.5310.92-1.32-0.5212.2611.46
BBCVirtus LifeS20190927ETF44.3922.4616.7719.775.692.69
BBCAJPMorgan Bet20190927ETF4.953.162.192.550.970.62
BBCPConcrete Pum20190927A161.9380.7073.5271.837.178.87
BBDCBarings BDC,20190927A18.9411.2413.0913.09-1.85-1.85
BBEUJPMorgan Bet20190927ETF5.333.410.752.802.660.61
BBGIBeasley Broa20190927A61.8247.0714.8313.6932.2333.38
BBHVanEck Vecto20190927ETF7.927.894.036.873.861.02
BBIBrickell Bio20190927A108.0375.6873.9573.651.722.02
BBIOBridgeBio Ph20190927A98.1673.2853.0455.9620.2417.32
BBJPJPMorgan Bet20190927ETF5.363.653.073.260.580.40
BBPVirtus LifeS20190927ETF26.009.859.019.030.850.83
BBQBBQ Holdings20190927A504.74283.38213.63211.2669.7572.12
BBREJPMorgan Bet20190927ETF4.226.093.485.032.611.06
BBSAJPMorgan Bet20190927ETF7.5927.3227.3227.320.000.00
BBSIBarrett Busi20190927A95.4031.0116.8723.2914.147.72
BBUBrookfield B20190927A30.7920.4614.9113.895.556.57
BBUSJPMorgan Bet20190927ETF3.7532.1532.4332.15-0.280.00
BBWBuild-A-Bear20190927A80.1142.0923.5318.1718.5623.92
BBXBBX Capital20190927A56.9430.4012.1216.9918.2813.41
BBYBest Buy Com20190927A6.043.030.801.612.231.42
BCBrunswick Co20190927A13.966.222.272.983.953.24
BCBPBCB Bancorp20190927A36.1628.013.764.0124.2524.00
BCCBoise Cascad20190927A21.618.811.913.116.895.70
BCDAberdeen Sta20190927ETF16.7016.8916.8916.890.000.00
BCDABioCardia, I20190927A938.72271.16184.17188.9186.9982.24
BCEBCE, Inc.20190927A2.251.920.331.091.600.83
BCEIBONANZA CREE20190927A42.0119.757.519.8612.249.89
BCELAtreca, Inc.20190927A210.1080.0030.9437.8449.0642.16
BCIAberdeen Sta20190927ETF13.268.926.446.502.482.42
BCLIBrainstorm C20190927A58.6766.8834.0543.1932.8423.69
BCMiPath Pure B20190927ETN44.7320.5113.4216.967.093.55
BCOThe Brink's20190927A15.816.852.653.034.213.82
BCOMB Communicat20190927A405.04396.60396.60396.600.000.00
BCORBlucora, Inc20190927A17.4517.863.233.5414.6314.32
BCOVBrightcove,20190927A24.359.754.123.735.646.02
BCOW1895 Bancorp20190927A190.57
BCPCBalchem Corp20190927A49.3819.019.4811.229.537.79
BCRXBioCryst Pha20190927A32.6528.27-2.74-1.4731.0029.72
BCSFBain Capital20190927A44.3525.3619.0523.606.311.76
BCTFBancorp 34,20190927A199.1984.8948.6284.8936.260.00
BDCBelden Inc.20190927A23.5710.003.764.126.245.87
BDCSUBS AG Excha20190927ETN44.3243.8144.7044.70-0.89-0.89
BDCZETRACS Wells20190927ETN36.6322.2322.2322.230.000.00
BDGEBridge Banco20190927A83.9325.9615.8616.6010.109.36
BDLFlanigan's E20190927A485.42500.99503.76503.61-2.77-2.62
BDNBrandywine R20190927A6.836.383.754.372.632.01
BDRBlonder Tong20190927A512.02365.09365.09365.090.000.00
BDSIBioDelivery20190927A24.3722.358.868.7413.4913.61
BDXBecton, Dick20190927A6.906.122.412.983.713.14
BEBloom Energy20190927A31.2728.529.2111.4418.8516.62
BEATBioTelemetry20190927A25.5217.578.329.879.257.70
BECNBeacon Roofi20190927A14.9411.371.421.639.959.74
BELFABel Fuse Inc20190927A1087.55465.50468.39468.39-2.89-2.89
BELFBBel Fuse Inc20190927A55.8532.432.3711.6330.0620.80
BENFranklin Res20190927A3.853.971.591.562.392.41
BEPBrookfield R20190927A8.818.263.215.125.063.14
BERYBerry Global20190927A11.336.149.699.82-3.54-3.67
BFABrown-Forman20190927A23.1315.048.5910.026.455.02
BFBBrown-Forman20190927A4.225.234.694.600.540.63
BFAMBRIGHT HORIZ20190927A13.907.841.271.886.575.95
BFCBank First C20190927A210.9460.0242.8343.2917.1916.73
BFINBankFinancia20190927A72.9549.7821.6621.8828.1127.89
BFITGlobal X Hea20190927ETF151.0667.3467.7368.12-0.39-0.78
BFORBarron's 40020190927ETF15.2213.75-11.033.8324.799.92
BFSSaul Centers20190927A69.6824.4420.0820.744.363.70
BFSTBusiness Fir20190927A143.4496.7257.4659.4639.2637.26
BGBunge Limite20190927A8.665.151.922.273.242.89
BGCPBGC Partners20190927A18.4715.218.469.396.745.79
BGFVBig 5 Sporti20190927A109.9486.8360.3359.4226.5027.62
BGGBriggs & Str20190927A24.9417.5810.3810.997.206.59
BGIBirks Group20190927A534.76448.02448.02448.020.000.00
BGRNiShares Glob20190927ETF21.2011.4911.3711.370.130.13
BGSB&G Foods, I20190927A13.8310.429.738.680.681.75
BGSFBG Staffing20190927A114.7190.0164.0265.2725.9924.74
BHBiglari Hold20190927A147.5865.9437.5763.8828.372.05
BHATBlue Hat Int20190927A328.24244.3673.7184.07170.65160.28
BHBBar Harbor B20190927A200.1861.1137.1145.9223.9915.18
BHCBausch Healt20190927A5.944.660.580.674.093.99
BHEBenchmark El20190927A17.297.993.063.434.934.57
BHFBrighthouse20190927A9.6828.391.743.2626.6525.14
BHLBBerkshire Hi20190927A16.4710.544.964.915.585.63
BHRBraemar Hote20190927A38.4622.6211.4312.3411.1910.27
BHTGBioHiTech Gl20190927A145.36698.02162.97162.97535.05535.05
BHVNBiohaven Pha20190927A27.0616.485.237.1211.259.36
BIBProShares Ul20190927ETF9.746.722.031.994.694.74
BIBLInspire 10020190927ETF30.9617.4414.9316.672.510.77
BICKFirst Trust20190927ETF164.80400.97400.97400.970.000.00
BIGBig Lots, In20190927A14.978.884.144.764.734.12
BIIBBiogen Inc.20190927A6.594.311.131.863.182.45
BILSPDR Bloombe20190927ETF1.090.800.780.780.030.03
BIMIBOQI Interna20190927A427.73360.91333.21341.9627.7118.96
BIOBio-Rad Labo20190927A29.909.833.995.245.834.54
BIOBBio-Rad Labo20190927A95.7584.1284.1284.120.000.00
BIOCBiocept, Inc20190927A90.90104.9070.9968.0633.9036.84
BIOLBiolase, Inc20190927A308.59203.11180.59181.4822.5221.63
BIOXBioceres Cro20190927A291.90266.70234.07252.3532.6414.36
BIPBrookfield I20190927A5.244.221.233.082.991.15
BISProShares Ul20190927ETF10.006.602.772.373.844.26
BIVVanguard Int20190927ETF2.321.150.580.480.580.67
BIZDVanEck Vecto20190927ETF8.156.575.776.190.800.38
BJBJs Wholesal20190927A12.196.411.892.444.523.98
BJANInnovator S&20190927ETF23.8967.8272.5167.82-4.690.00
BJRIBJ's Restaur20190927A17.7515.112.813.7212.3011.39
BJULInnovator S&20190927ETF23.3213.9713.2512.260.721.71
BJUNInnovator S&20190927ETF39.2138.0038.0038.000.000.00
BKBank of New20190927A3.214.092.562.841.531.25
BKCCBlackRock Ca20190927A20.6516.5911.2410.605.355.99
BKDBrookdale Se20190927A13.6911.052.703.518.357.53
BKEThe Buckle,20190927A18.819.214.605.134.604.07
BKEPBlueknight E20190927A89.0281.1345.5680.0235.571.10
BKFiShares MSCI20190927ETF14.615.373.444.031.931.34
BKHBlack Hills20190927A8.646.610.712.265.904.35
BKIBlack Knight20190927A8.962.85-0.220.303.072.55
BKLNInvesco Seni20190927ETF4.432.300.230.602.081.70
BKNGBooking Hold20190927A13.526.033.253.682.592.14
BKSCBank of Sout20190927A275.1173.5473.5473.540.000.00
BKTIBK Technolog20190927A70.0884.9660.2560.2524.7124.71
BKUBankunited,20190927A6.536.36-1.09-0.757.457.11
BKYIBIO-key Inte20190927A2144.92867.73822.73822.7345.0045.00
BLBlackLine, I20190927A15.9713.063.027.1310.045.93
BLBDBlue Bird Co20190927A123.2740.2229.0929.0211.1211.20
BLCMBellicum Pha20190927A102.7179.9549.4846.5130.4733.44
BLCNReality Shar20190927ETF58.2432.0531.9531.910.100.14
BLDTopBuild Cor20190927A20.088.884.524.014.364.87
BLDPBallard Powe20190927A19.6621.274.864.1716.4117.11
BLDRBuilders Fir20190927A6.946.370.741.305.645.08
BLESInspire Glob20190927ETF39.8614.4214.6616.19-0.24-1.76
BLFSBioLife Solu20190927A84.9337.4217.9620.7119.4616.71
BLHYVirtus Newfl20190927ETF55.4022.46-30.10-30.1052.5752.57
BLINBridgeline D20190927A166.20120.1594.5794.5725.5825.58
BLKBlackrock, I20190927A11.036.392.372.694.023.70
BLKBBlackbaud, I20190927A36.0114.145.856.018.308.14
BLLBall Corpora20190927A4.655.052.753.712.301.34
BLMNBloomin' Bra20190927A7.1017.640.891.6616.7816.00
BLNKBlink Chargi20190927A151.6397.2476.3076.7320.9320.51
BLOKAmplify Tran20190927ETF23.7330.3415.7526.5614.603.78
BLPHBellerophon20190927A350.91459.34148.07151.25311.27308.09
BLUBELLUS Healt20190927A197.60129.16100.85103.8828.3125.28
BLUEbluebird bio20190927A22.2618.1519.4020.06-1.25-1.91
BLVVanguard Lon20190927ETF6.553.772.963.100.810.67
BLXBanco Latino20190927A35.8325.9118.8619.157.066.76
BMCHBMC Stock Ho20190927A19.2614.425.705.728.728.70
BMIBadger Meter20190927A25.6611.385.505.625.895.76
BMLPDorsey Wrigh20190927ETF42.188.738.738.730.000.00
BMOBank of Mont20190927A2.423.632.032.161.601.47
BMRABIOMERICA IN20190927A475.29285.11242.42242.4242.6942.69
BMRCBank of Mari20190927A104.4232.8119.3521.8813.4610.93
BMRNBioMarin Pha20190927A10.936.531.042.385.484.15
BMTCBryn Mawr Ba20190927A44.2079.289.3310.1669.9569.11
BMYBristol-Myer20190927A2.032.460.901.261.571.21
BNDVanguard Tot20190927ETF1.190.810.550.590.260.22
BNDCFlexShares C20190927ETF44.625.625.235.500.400.12
BNDWVanguard Tot20190927ETF4.483.243.243.180.000.05
BNDXVanguard Tot20190927ETF1.719.399.249.270.150.12
BNEDBarnes & Nob20190927A35.1125.459.788.2715.6817.20
BNFTBenefitfocus20190927A36.3016.846.607.0310.259.81
BNKDMicroSectors20190927ETN31.4322.1093.7544.17-71.66-22.08
BNKOMicroSectors20190927ETN21.4214.5314.53-10.910.0025.44
BNKUMicroSectors20190927ETN71.7128.321.6916.6526.6311.67
BNKZMicroSectors20190927ETN24.524.634.634.630.000.00
BNSBank of Nova20190927A1.784.762.074.492.700.29
BNSOBonso Electr20190927A788.42338.55-87.01191.39425.55147.15
BOCHBank of Comm20190927A68.9722.5016.6317.045.875.45
BOCTInnovator S&20190927ETF26.6321.4314.4213.667.027.78
BOHBank of Hawa20190927A20.808.812.813.526.005.28
BOKFBOK Financia20190927A30.6012.077.417.704.654.37
BOMNBoston Omaha20190927A54.3628.5213.4514.1915.0814.33
BONDPIMCO Active20190927ETF4.071.851.431.550.420.30
BOOMDMC Global I20190927A39.6512.972.193.7610.789.21
BOOTBoot Barn Ho20190927A19.289.965.415.484.544.48
BORRBorr Drillin20190927A151.3091.7665.1566.4226.6025.33
BOSCB.O.S. Bette20190927A251.44131.25135.67131.25-4.420.00
BOSSGlobal X Fou20190927ETF24.0511.499.379.372.122.12
BOTJBank of the20190927A166.03118.60118.07118.600.530.00
BOTZGlobal X Fun20190927ETF5.506.443.233.703.222.75
BOUTInnovator IB20190927ETF65.9338.5322.1734.0816.364.45
BOXBOX, INC.20190927A7.5911.447.517.213.934.23
BOXLBoxlight Cor20190927A217.09114.22102.87102.1711.3512.05
BPFHBoston Priva20190927A11.0810.581.752.358.848.23
BPMCBlueprint Me20190927A37.4314.737.629.907.114.83
BPMPBP Midstream20190927A26.9913.904.565.049.348.87
BPMXBioPharmX Co20190927A180.04183.50134.71134.7348.8048.78
BPOPPopular Inc20190927A13.708.773.264.135.524.64
BPRNThe Bank of20190927A235.75173.94172.95174.100.99-0.16
BPTBP Prudhoe B20190927A54.0335.3018.2322.6217.0712.68
BPTHBio-Path Hol20190927A147.42132.8799.91112.2332.9620.63
BPYBrookfield P20190927A5.035.10-0.281.445.393.66
BRBroadridge F20190927A9.613.420.630.962.792.45
BRCBrady Corpor20190927A11.445.771.151.174.624.60
BREWCraft Brew A20190927A38.8730.139.808.1920.3321.94
BRFVanEck Vecto20190927ETF65.3631.7330.8630.860.880.88
BRGBluerock Res20190927A26.2915.917.597.968.327.95
BRIDBridgford Fo20190927A419.95235.83214.59225.9421.239.89
BRKABerkshire Ha20190927A0.000.00
BRKBBERKSHIRE HA20190927A2.361.720.740.880.970.83
BRKLBrookline Ba20190927A13.8811.912.172.739.749.17
BRKRBruker Corpo20190927A10.2310.901.694.349.216.56
BRKSBrooks Autom20190927A19.578.280.671.167.617.12
BRNBarnwell Ind20190927A556.08579.88217.91217.91361.97361.97
BROBrown & Brow20190927A4.494.321.291.723.032.60
BROGBrooge Energ20190927A18.629.799.799.790.000.00
BRPABig Rock Par20190927A371.225.734.665.731.070.00
BRTBRT Apartmen20190927A63.0329.8422.9223.026.926.82
BRXBRIXMOR PROP20190927A5.046.723.154.693.572.04
BRYBerry Corpor20190927A34.8912.786.526.756.265.96
BRZUDirexion Dai20190927ETF4.643.680.771.122.912.56
BSAEInvesco Bull20190927ETF35.4931.3031.3031.300.000.00
BSBEInvesco Bull20190927ETF40.140.00
BSCEInvesco Bull20190927ETF37.967.297.297.290.000.00
BSCKInvesco Bull20190927ETF4.773.783.423.440.370.34
BSCLInvesco Bull20190927ETF4.983.042.742.840.300.21
BSCMInvesco Bull20190927ETF7.458.087.937.880.150.20
BSCNInvesco Bull20190927ETF7.584.424.184.170.240.25
BSCOInvesco Bull20190927ETF9.074.304.274.270.030.03
BSCPInvesco Bull20190927ETF11.865.856.895.64-1.040.21
BSCQInvesco Bull20190927ETF23.5511.7111.2011.200.510.51
BSCRInvesco Bull20190927ETF16.049.699.479.470.220.22
BSCSInvesco Bull20190927ETF30.7715.8315.8315.830.000.00
BSCTInvesco Bull20190927ETF24.9715.3815.3815.380.000.00
BSDEInvesco Bull20190927ETF12.4314.3014.3014.300.000.00
BSEPInnovator S&20190927ETF26.2020.0129.1328.04-9.12-8.02
BSETBassett Furn20190927A123.6575.9340.6142.8835.3233.05
BSGMBioSig Techn20190927A79.0148.2130.0930.0218.1218.19
BSIGBrightSphere20190927A14.1756.794.514.9652.2851.83
BSJKInvesco Bull20190927ETF5.122.342.302.310.030.03
BSJLInvesco Bull20190927ETF5.842.672.152.040.520.63
BSJMInvesco Bull20190927ETF6.275.672.642.863.032.81
BSJNInvesco Bull20190927ETF14.285.444.425.121.020.31
BSJOInvesco Bull20190927ETF26.0013.4812.4312.841.060.65
BSJPInvesco Bull20190927ETF29.2310.809.989.980.810.81
BSJQInvesco Bull20190927ETF24.0913.4613.5313.53-0.07-0.07
BSJRInvesco Bull20190927ETF17.1516.5418.3514.65-1.811.89
BSMBlack Stone20190927A24.3216.982.523.8614.4613.12
BSMLInvesco Bull20190927ETF35.2518.2118.2118.210.000.00
BSMMInvesco Bull20190927ETF31.0020.0020.0020.000.000.00
BSMNInvesco Bull20190927ETF39.4027.9927.9927.990.000.00
BSMOInvesco Bull20190927ETF43.42
BSMPInvesco Bull20190927ETF36.8020.0020.0020.000.000.00
BSMQInvesco Bull20190927ETF68.93
BSMRInvesco Bull20190927ETF21.49
BSMSInvesco Bull20190927ETF59.97
BSMTInvesco Bull20190927ETF56.4226.4121.7821.784.624.62
BSQRBSQUARE Corp20190927A241.87427.35152.78153.47274.56273.88
BSRRSierra Banco20190927A89.5847.1831.0132.0116.1615.17
BSTCBioSpecifics20190927A123.7960.9431.7233.0129.2227.93
BSVVanguard Sho20190927ETF1.240.670.370.480.300.19
BSVNBank7 Corp.20190927A54.8852.85-1.4347.7154.285.15
BSXBoston Scien20190927A2.803.381.230.812.152.58
BTAIBioXcel Ther20190927A102.6074.90-35.69-33.34110.59108.24
BTALAGFiQ U.S. M20190927ETF29.0119.1017.8918.521.210.58
BTEBaytex Energ20190927A63.2760.1931.7832.3328.3527.80
BTECPrincipal He20190927ETF28.607.020.640.646.386.38
BTGB2Gold Corp.20190927A30.0924.708.8110.6715.8814.02
BTNBallantyne S20190927A200.38143.8847.1447.1496.7396.73
BTUPeabody Ener20190927A20.2512.732.824.929.917.81
BULPacer US Cas20190927ETF18.8811.0211.0211.020.000.00
BURLBURLINGTON S20190927A13.235.301.451.463.853.84
BUSEFirst Busey20190927A20.9624.478.236.4316.2418.04
BUYUSCF SummerH20190927ETF80.3167.4467.4467.440.000.00
BUYNUSCF SummerH20190927ETF70.728.087.307.300.780.78
BVBrightView H20190927A28.0913.657.187.556.476.10
BVALBrand Value20190927ETF19.6720.1116.5716.573.543.54
BVSNBroadvision20190927A981.29630.52640.01645.54-9.49-15.02
BWBabcock & Wi20190927A91.1558.1444.4246.9713.7211.17
BWABorgWarner I20190927A7.114.641.331.593.313.04
BWBBridgewater20190927A66.8625.7517.6017.658.168.11
BWENBroadwind En20190927A169.7556.3148.9749.017.347.30
BWFGBankwell Fin20190927A134.3398.96108.38107.21-9.42-8.25
BWLABowl America20190927A301.491393.621393.621393.620.000.00
BWXSPDR Bloombe20190927ETF7.825.074.614.820.460.25
BWXTBWX Technolo20190927A11.325.212.182.333.032.88
BWZSPDR Bloombe20190927ETF32.1419.7319.7119.710.020.02
BXThe Blacksto20190927A4.473.862.132.221.731.65
BXCBlueLinx Hol20190927A60.4331.0413.1014.4017.9416.63
BXGBluegreen Va20190927A77.7132.5611.6614.2320.9018.34
BXMTBlackstone M20190927A3.433.150.911.072.242.08
BXPBoston Prope20190927A5.833.27-0.240.183.513.08
BXSBancorpSouth20190927A11.097.31-1.28-1.408.598.71
BYByline Banco20190927A32.3312.38-0.261.9712.6410.41
BYDBoyd Gaming20190927A14.3710.367.337.933.032.43
BYFCBroadway Fin20190927A617.64487.50567.84570.94-80.33-83.44
BYLDiShares Yiel20190927ETF12.929.779.779.770.010.00
BYNDBeyond Meat,20190927A16.8416.559.5710.226.986.33
BYSIBeyondSpring20190927A149.89112.1954.9360.6257.2651.57
BZHBeazer Homes20190927A16.947.313.744.053.573.26
BZQProShares Ul20190927ETF4.783.683.192.590.491.08
CCitigroup In20190927A1.672.030.601.011.441.02
CAAPCorporacion20190927A56.2028.9116.2817.8312.6311.09
CAASChina Automo20190927A581.95430.59404.54427.9226.052.67
CABOCable One, I20190927A15.6613.2711.7511.681.931.82
CACCamden Natio20190927A100.8145.5729.0932.9416.4812.63
CACCCredit Accep20190927A43.8822.2414.3916.017.686.27
CACGClearBridge20190927ETF20.6214.5112.9013.941.610.57
CACICACI INTERNA20190927A20.7310.012.713.407.306.61
CADECadence Banc20190927A7.335.443.153.062.302.38
CAECAE INC20190927A5.553.980.480.723.503.25
CAGConagra Bran20190927A4.222.850.500.862.351.99
CAHCardinal Hea20190927A5.093.411.051.082.362.32
CAICAI Internat20190927A36.9318.973.342.2915.6316.68
CAKECheesecake F20190927A9.0812.695.174.707.527.99
CALCaleres Inc20190927A19.398.154.826.013.332.14
CALACalithera Bi20190927A48.3742.0724.1622.3217.9119.75
CALFPacer US Sma20190927ETF12.487.428.397.11-0.970.31
CALMCal-Maine Fo20190927A14.1913.122.483.2110.649.91
CALXCALIX, INC.20190927A32.4119.5412.4813.637.065.91
CAMPCalAmp Corp.20190927A40.2842.0523.4023.1918.6518.86
CAMTCamtek Ltd20190927A44.2362.5656.0559.916.512.66
CAPEiPath Shille20190927ETN16.6113.599.069.454.534.14
CAPLCrossAmerica20190927A66.3931.0916.9120.4814.1910.62
CAPRCapricor The20190927A167.41124.1980.3222.9643.87101.23
CARAvis Budget20190927A10.9512.60-0.500.5213.1012.09
CARACara Therape20190927A17.4023.852.784.1221.0819.74
CARECARTER BANK20190927A166.4133.5427.3727.636.165.90
CARGCarGurus, In20190927A12.4410.952.012.348.958.62
CAROCarolina Fin20190927A48.0219.7713.5113.096.266.68
CARSCars.com Inc20190927A14.8911.15-0.77-0.3311.9211.48
CARVCarver Banco20190927A2185.771157.70147.46147.461010.241010.24
CARZFirst Trust20190927ETF44.6412.14-10.66-10.6622.8122.81
CASACasa Systems20190927A41.8022.340.931.2821.4121.06
CASHMeta Financi20190927A20.4511.101.421.959.689.15
CASICASI Pharmac20190927A74.0034.2218.1121.0016.1213.23
CASSCass Informa20190927A109.3563.6440.9352.1422.7111.50
CASYCasey's Gene20190927A16.526.741.582.455.154.29
CATCaterpillar20190927A3.682.231.111.591.120.64
CATBCatabasis Ph20190927A176.37114.8871.4775.4043.4239.49
CATCCAMBRIDGE BA20190927A227.45116.9846.9947.4969.9869.48
CATHGlobal X S&P20190927ETF10.707.097.527.08-0.430.01
CATMCardtronics20190927A25.189.956.466.703.493.25
CATOCATO CORP20190927A25.8712.081.073.3311.018.74
CATSCatasys Inc.20190927A95.8255.1343.1347.8612.017.27
CATYCathay Gener20190927A13.5727.551.932.4225.6225.13
CBChubb Limite20190927A4.612.373.353.39-0.98-1.02
CBANColony Bankc20190927A305.53116.83111.25111.255.585.58
CBATCBAK Energy20190927A412.05250.51171.10179.9679.4170.55
CBAYCymabay Ther20190927A26.4318.311.052.4917.2615.82
CBBCincinnati B20190927A44.6024.9112.3414.5712.5710.34
CBFVCB Financial20190927A119.1060.7659.5859.071.181.69
CBIOCatalyst Bio20190927A180.18150.3271.1274.9279.2075.40
CBLCBL& Associa20190927A70.9260.8121.4129.5739.3431.18
CBLICleveland Bi20190927A582.05336.35314.91327.7421.448.61
CBMBCBM Bancorp,20190927A70.7549.7846.8449.162.940.62
CBMGCellular Bio20190927A141.2493.2048.2353.5744.9739.64
CBNKCapital Banc20190927A144.30135.48125.47127.8710.017.61
CBOECboe Global20190927A10.764.400.730.993.673.42
CBONVanEck Vecto20190927ETF51.9231.6331.6331.630.000.00
CBPOChina Biolog20190927A25.9511.319.629.671.681.64
CBRECBRE GROUP,20190927A6.5315.16-0.75-0.4715.9115.64
CBRLCracker Barr20190927A13.926.622.803.273.823.35
CBSHCommerce Ban20190927A10.1815.912.124.5413.8011.38
CBTCabot Corpor20190927A22.329.063.774.045.295.01
CBTXCBTX, Inc. C20190927A89.6245.2122.1321.8023.0823.41
CBUCommunity Ba20190927A22.428.491.641.886.856.62
CBZCBIZ, Inc.20190927A16.9512.906.839.086.073.83
CCThe Chemours20190927A10.22144.29135.43150.518.87-6.10
CCBCoastal Fina20190927A203.73100.5791.1883.419.3917.16
CCBGCapital City20190927A110.2728.4218.5722.039.856.39
CCCClarivate An20190927A15.178.013.113.564.904.44
CCCLChina Cerami20190927A379.65308.04309.38309.09-1.34-1.05
CCDCalamos Dyna20190927A35.7377.4546.6447.0030.8130.44
CCEPCoca-Cola Eu20190927A7.163.382.022.061.371.32
CCFChase Corpor20190927A153.3769.4454.3959.2815.0510.16
CCHCollier Cree20190927A144.6997.0548.7448.7448.3048.30
CCICrown Castle20190927A4.741.910.840.971.070.94
CCJCameco Corpo20190927A10.558.17-0.181.638.346.54
CCKCrown Holdin20190927A9.704.802.292.802.512.01
CCLCarnival Cor20190927A2.673.332.670.770.662.57
CCLPCSI Compress20190927A98.3865.7136.1135.4229.6030.29
CCNECNB Financia20190927A155.5882.4546.1048.3236.3534.12
CCOClear Channe20190927A38.4428.4213.0414.3715.2913.98
CCOICogent Commu20190927A19.059.203.063.496.145.75
CCORCore Alterna20190927ETF62.1024.1717.0013.907.1710.26
CCRCONSOL Coal20190927A42.6832.2723.9524.468.327.82
CCRCChina Custom20190927A251.00196.5969.10105.16127.5091.43
CCRNCross Countr20190927A35.0026.147.499.2718.6616.88
CCSCENTURY COMM20190927A18.237.393.303.614.093.78
CCXChurchill Ca20190927A150.63
CCXIChemoCentryx20190927A34.4422.524.867.6317.6714.90
CDAYCeridian HCM20190927A12.336.901.022.455.884.45
CDCVictoryShare20190927ETF7.414.123.413.260.700.86
CDECoeur Mining20190927A19.2317.738.156.099.5811.64
CDEVCentennial R20190927A22.6423.795.976.9217.8116.86
CDKCDK Global,20190927A12.497.582.623.104.964.48
CDLVictoryShare20190927ETF19.1310.8810.0810.360.800.53
CDLXCardlytics,20190927A44.4225.237.009.2118.2316.02
CDMOAvid Bioserv20190927A43.9236.9513.359.5423.6027.42
CDNACareDx, Inc.20190927A36.7822.432.574.0719.8518.36
CDNSCadence Desi20190927A5.647.810.951.376.866.44
CDORCondor Hospi20190927A16.4610.349.729.720.610.61
CDRCedar Realty20190927A35.4831.136.489.5324.6521.60
CDTXCidara Thera20190927A93.64178.6218.4012.96160.22165.67
CDWCDW Corporat20190927A7.303.970.781.403.192.57
CDXCChromaDex Co20190927A47.2926.1940.005.85-13.8120.34
CDXSCodexis, Inc20190927A20.1012.86-0.540.9413.3911.91
CDZICADIZ, Inc.20190927A36.8419.409.339.1510.0710.25
CECelanese Cor20190927A8.364.290.781.513.512.78
CECECeco Environ20190927A33.4119.345.907.6413.4411.70
CEFSSaba Closed-20190927ETF41.0727.9926.9427.591.050.40
CEICamber Energ20190927A52.4479.2768.9470.0310.339.24
CEIXCONSOL Energ20190927A34.3417.193.574.8913.6212.30
CELCellcom Isra20190927A117.1261.3825.8712.9735.5148.40
CELCCelcuity Inc20190927A529.72272.27222.98260.3649.2911.91
CELHCelsius Hold20190927A64.4037.4219.4120.9918.0216.43
CELPCypress Envi20190927A349.14256.19245.88243.3310.3212.86
CEMBiShares J.P.20190927ETF15.937.146.796.920.350.23
CEMIChembio diag20190927A134.5966.3753.0553.6213.3212.76
CENTCentral Gard20190927A37.9321.897.397.8614.5014.02
CENTACentral Gard20190927A21.6724.701.352.3923.3522.31
CENXCentury Alum20190927A16.2814.84-11.81-10.6026.6525.44
CEPUCentral Puer20190927A72.3848.8325.6022.8023.2326.03
CEQPCrestwood Eq20190927A19.7911.682.232.589.459.10
CERCCerecor Inc.20190927A159.4256.7137.5338.0319.1818.68
CERNCerner Corp20190927A5.315.222.872.762.352.47
CERSCerus Corp20190927A21.8217.80-1.37-0.9619.1718.75
CETVCentral Euro20190927A23.7027.768.2610.1919.5117.58
CETXCEMTREX INC.20190927A210.00203.14177.81156.2025.3446.94
CEVACEVA Inc.20190927A72.4921.077.858.8713.2212.20
CEWWisdomTree20190927ETF30.1910.8112.6212.62-1.81-1.81
CEYVictoryShare20190927ETF31.0924.5124.8124.76-0.30-0.25
CEZVictoryShare20190927ETF21.9222.2820.1420.142.142.14
CFCF Industrie20190927A6.853.840.921.582.922.26
CFAVictoryShare20190927ETF8.968.337.458.040.880.29
CFBCrossFirst B20190927A118.75569.12746.34501.09-177.2368.02
CFBICommunity Fi20190927A106.8665.8965.4465.220.450.67
CFBKCentral Fede20190927A82.7179.0471.9971.997.057.05
CFFACF Finance A20190927A19.7417.7817.7817.780.000.00
CFFIC&F Financia20190927A217.2291.1079.6387.6111.473.49
CFFNCapitol Fede20190927A14.276.763.653.673.103.09
CFGCitizens Fin20190927A2.925.95-0.69-0.056.646.02
CFMSConformis, I20190927A54.8342.9916.8816.3726.1126.62
CFOVictoryShare20190927ETF8.254.792.803.122.001.67
CFRCullen/Frost20190927A15.617.674.524.883.152.80
CFRXContraFect C20190927A304.08303.24184.39195.52118.85107.72
CFXColfax Corpo20190927A9.914.991.852.243.132.75
CGThe Carlyle20190927A11.115.24-0.331.405.583.85
CGACHINA GREEN20190927A202.3194.0973.4373.4320.6620.66
CGBDTCG BDC, Inc20190927A9.359.500.091.489.418.03
CGCCanopy Growt20190927A10.2711.787.867.743.924.04
CGENCompugen Ltd20190927A86.2166.0019.4220.7146.5845.28
CGIXCancer Genet20190927A102.0193.4189.0388.394.385.02
CGNXCognex Corp20190927A9.4811.341.697.969.653.38
CGOCalamos Glob20190927A54.1135.0822.2332.0112.853.07
CGWInvesco S&P20190927ETF10.6216.5516.4417.020.11-0.47
CHADDirexion Dai20190927ETF13.568.303.736.464.571.84
CHAPChaparral En20190927A164.1093.6549.5261.3344.1332.32
CHAUDirexion Dai20190927ETF6.775.53-0.162.015.693.52
CHCIComstock Hol20190927A499.18329.99271.89271.8958.1058.10
CHCOCity Holding20190927A42.2619.7415.6416.644.103.09
CHCTCommunity He20190927A24.268.313.403.604.914.71
CHDChurch & Dwi20190927A3.822.88-0.80-0.513.683.40
CHDNChurchill Do20190927A18.048.101.683.356.424.75
CHEChemed Corpo20190927A27.8114.187.527.646.666.53
CHEFThe Chef's W20190927A17.639.481.571.867.917.62
CHEKCheck-Cap Lt20190927A187.76118.93104.08119.5214.84-0.60
CHEPAGFiQ U.S. M20190927ETF162.45110.1070.75103.8239.356.28
CHFSCHF Solution20190927A169.59140.84123.87106.7516.9734.09
CHGGCHEGG, INC.20190927A9.896.922.813.834.093.11
CHGXChange Finan20190927ETF250.2214.3814.3814.380.000.00
CHHChoice Hotel20190927A13.044.901.391.373.523.54
CHICalamos Conv20190927A17.2114.566.657.027.917.55
CHICGlobal X MSC20190927ETF339.56121.78149.32147.36-27.54-25.59
CHIEGlobal X MSC20190927ETF657.58312.37312.37312.370.000.00
CHIHGlobal X MSC20190927ETF672.8535.8725.4242.9010.45-7.03
CHIIGlobal X MSC20190927ETF291.17135.41135.41135.410.000.00
CHIKGlobal X MSC20190927ETF56.6129.4729.4729.470.000.00
CHILGlobal X MSC20190927ETF87.4455.1155.1155.110.000.00
CHIMGlobal X MSC20190927ETF256.17148.12148.12148.120.000.00
CHIQGlobal X MSC20190927ETF34.9029.7110.3711.8719.3417.85
CHIRGlobal X MSC20190927ETF79.5121.8140.7040.70-18.89-18.89
CHISGlobal X MSC20190927ETF398.16277.22279.90279.90-2.68-2.68
CHIUGlobal X MSC20190927ETF1151.14144.96143.70143.701.251.25
CHIXGlobal X MSC20190927ETF27.0013.926.898.117.045.82
CHKChesapeake E20190927A70.3951.5432.6139.1118.9012.35
CHKPCheck Point20190927A8.144.312.072.212.242.10
CHMAChiasma, Inc20190927A47.5635.8423.6924.3612.1511.47
CHMGChemung Fina20190927A340.94104.0594.0995.089.968.97
CHMICHERRY HILL20190927A14.4810.361.672.358.688.01
CHNALoncar China20190927ETF72.1928.1424.0524.224.093.91
CHNGChange Healt20190927A24.6113.371.933.2211.4410.15
CHNRChina Natura20190927A533.47236.02-6.40-10.01242.42246.03
CHRACharah Solut20190927A210.32107.0195.1797.9111.849.10
CHRSCoherus BioS20190927A28.6718.195.006.5913.1911.59
CHRWC.H. Robinso20190927A7.898.381.126.107.262.27
CHSChicos FAS,20190927A26.0817.518.298.949.218.56
CHTRCharter Comm20190927A5.882.220.380.671.841.55
CHUYChuy's Holdi20190927A42.1215.046.816.948.238.10
CHWCalamos Glob20190927A19.8019.8314.3314.985.504.84
CHWYChewy, Inc.20190927A14.576.611.592.945.013.67
CHYCalamos Conv20190927A24.1624.0922.5622.521.531.58
CICIGNA Corpor20190927A7.547.913.584.774.323.13
CIACitizens, In20190927A54.1236.5130.9531.875.554.64
CIBRFirst Trust20190927ETF28.4617.1715.2015.811.971.36
CIDVictoryShare20190927ETF18.8021.5421.5421.540.000.00
CIDMCinedigm Cor20190927A337.40236.3872.78143.42163.6092.96
CIENCiena Corpor20190927A5.904.491.983.102.511.40
CIFSChina Intern20190927A237.53158.13155.76155.762.362.36
CIGIColliers Int20190927A18.937.973.383.694.604.29
CILVictoryShare20190927ETF38.106.296.296.290.000.00
CIMChimera Inve20190927A5.253.911.181.522.732.39
CINFCincinnati F20190927A7.995.012.913.212.101.80
CINRCINER RESOUR20190927A106.4274.0019.4128.6254.5945.38
CIOCITY OFFICE20190927A8.966.772.212.354.564.42
CIRCIRCOR Inter20190927A44.6728.5419.8222.478.726.07
CITCIT Group In20190927A9.224.281.951.832.342.45
CIVBCivista Banc20190927A86.1656.5236.3637.4620.1619.06
CIXComp X Inter20190927A319.76618.41322.59322.59295.82295.82
CIZVictoryShare20190927ETF19.7714.1113.4613.260.650.85
CIZNCitizens Hol20190927A537.24491.51490.48490.481.021.02
CJJDChina Jo-Jo20190927A107.4092.9156.5458.1736.5034.81
CKHSeacor Holdi20190927A76.1737.0315.5417.3221.4919.70
CKPTCheckpoint T20190927A281.99113.8532.5738.8781.2774.98
CKXCKX Lands, I20190927A689.66
CLColgate-Palm20190927A2.017.75-0.020.037.787.73
CLARClarus Corpo20190927A37.5033.655.284.7628.3728.89
CLBCore Laborat20190927A27.1611.738.278.853.462.88
CLBKColumbia Fin20190927A18.7714.4912.1910.792.303.70
CLBSCaladrius Bi20190927A400.51198.60192.87192.875.725.72
CLCTCollectors U20190927A51.2623.0214.1514.768.878.25
CLDBCORTLAND BNC20190927A173.7992.8188.7188.714.104.10
CLDRCloudera, In20190927A11.4516.677.656.929.029.78
CLDTCHATHAM LODG20190927A17.2610.176.456.293.723.88
CLDXCelldex Ther20190927A116.3374.29119.15193.51-44.86-119.21
CLFCleveland-Cl20190927A14.0210.225.247.184.983.04
CLFDClearfield,20190927A177.43100.4186.7687.6813.6512.73
CLGXCorelogic, I20190927A8.814.190.781.433.412.76
CLHClean Harbor20190927A21.899.604.654.304.955.30
CLIMack-Cali Re20190927A13.997.374.065.053.322.33
CLIRClearSign Te20190927A502.86279.0289.90181.06189.1297.96
CLIXProShares Lo20190927ETF11.7125.1123.9924.461.120.65
CLMTCalumet Spec20190927A95.9665.3029.4027.4435.9137.86
CLNCColony Credi20190927A24.4815.867.908.947.966.92
CLNEClean Energy20190927A48.9938.0829.4930.768.587.32
CLNYColony Capit20190927A17.2211.357.537.433.793.82
CLOUGlobal X Clo20190927ETF29.2816.4413.2714.553.181.89
CLPRClipper Real20190927A175.7244.8629.8937.0614.967.80
CLPSCLPS Incorpo20190927A275.81151.1599.0899.0852.0752.07
CLRCONTINENTAL20190927A12.1013.357.5310.775.822.60
CLRBCellectar Bi20190927A135.0876.9041.4950.7135.4026.19
CLRGIQ Chaikin U20190927ETF9.3736.3536.3536.350.000.00
CLROClearOne, In20190927A439.22203.85193.13193.1310.7210.72
CLSCelestica, I20190927A21.8511.462.273.109.208.36
CLSDClearside Bi20190927A150.31118.3891.1786.7227.2031.65
CLSNCelsion Corp20190927A108.67111.3884.4286.0826.9625.30
CLTLInvesco Trea20190927ETF3.793.423.423.420.000.00
CLUBTown Sports20190927A170.87109.3345.0343.2764.3066.06
CLVSClovis Oncol20190927A26.0324.429.607.4314.8417.00
CLWClearwater P20190927A34.0712.153.944.628.207.53
CLWTEuro Tech Ho20190927A407.57244.71231.09231.0913.6313.63
CLXClorox Compa20190927A4.933.80-1.082.154.881.64
CLXTCalyxt, Inc.20190927A149.2379.2949.5652.8629.7326.43
CMCanadian Imp20190927A2.721.900.940.970.960.93
CMAComerica Inc20190927A8.134.041.371.722.672.32
CMBMCambium Netw20190927A212.7572.3161.4562.6010.869.71
CMBSiShares CMBS20190927ETF17.849.728.979.480.750.24
CMCCommercial M20190927A7.246.123.433.932.692.19
CMCLCaledonia Mi20190927A187.09160.5488.6299.4271.9261.12
CMCOColumbus McK20190927A41.1215.085.476.459.628.64
CMCSAComcast Corp20190927A2.283.732.492.391.241.35
CMCTCIM Commerci20190927A164.6294.2993.6494.640.65-0.35
CMDCantel Medic20190927A23.175.671.271.304.404.37
CMDYiShares Bloo20190927ETF48.8637.8738.2238.02-0.35-0.15
CMECME Group In20190927A7.136.072.462.793.603.27
CMFiShares Cali20190927ETF9.745.662.792.212.873.45
CMGChipotle Mex20190927A9.695.081.692.103.392.98
CMICummins Inc.20190927A6.593.793.724.030.07-0.24
CMLSCumulus Medi20190927A66.4336.0025.1726.4510.839.54
CMOCapstead Mor20190927A14.008.232.303.165.935.08
CMPCompass Mine20190927A24.5813.413.825.849.587.57
CMPRCimpress PLC20190927A38.5216.218.017.118.209.10
CMRECostamare In20190927A17.9212.89-1.030.4013.9212.49
CMRXChimerix, In20190927A56.4452.035.505.9346.5346.10
CMSCMS Energy C20190927A2.014.450.500.453.954.01
CMTCore Molding20190927A517.25294.90275.10280.4819.8014.42
CMTLComtech Tele20190927A34.7014.294.465.459.838.84
CNXtrackers MS20190927ETF29.4432.3019.8222.6812.489.63
CNACNA Financia20190927A13.495.705.353.190.352.51
CNATConatus Phar20190927A93.3782.9834.0127.9548.9755.02
CNBKACentury Banc20190927A121.2936.7830.6132.856.173.93
CNBSAmplify Seym20190927ETF55.3535.4332.9132.872.532.56
CNCCentene Corp20190927A3.592.950.911.212.051.75
CNCEConcert Phar20190927A54.8137.0723.1327.0413.9510.04
CNCRLoncar Cance20190927ETF40.9814.6011.3610.703.243.90
CNDTConduent Inc20190927A16.0812.464.335.898.136.57
CNETChinaNet Onl20190927A270.60186.63164.07164.0722.5622.56
CNFRConifer Hold20190927A448.75275.07272.38267.992.707.08
CNHICNH INDUSTRI20190927A9.828.502.943.505.575.00
CNICanadian Nat20190927A3.592.350.851.221.501.14
CNKCinemark Hol20190927A11.275.451.962.143.493.31
CNMDCONMED Corpo20190927A23.1015.249.469.735.785.51
CNNECannae Holdi20190927A22.819.364.543.804.825.56
CNOCNO Financia20190927A6.886.181.352.394.833.77
CNOBCenter Banco20190927A32.1416.012.802.9613.2113.05
CNPCenterPoint20190927A3.495.662.862.752.812.93
CNQCanadian Nat20190927A3.833.740.030.983.702.76
CNRCornerstone20190927A29.4317.232.934.2814.3112.94
CNRGSPDR S&P Ken20190927ETF18.8821.4319.5619.641.881.79
CNSCohen & Stee20190927A38.709.931.826.858.113.07
CNSLConsolidated20190927A23.8321.65-0.240.5421.8921.11
CNSTConstellatio20190927A219.0364.2799.2099.65-34.92-35.37
CNTYCentury Casi20190927A46.1426.9616.8917.6310.079.33
CNXCNX Resource20190927A14.3212.501.103.4011.419.10
CNXMCNX Midstrea20190927A23.2813.521.985.3411.548.18
CNXNPC Connectio20190927A62.1823.9711.4412.4712.5311.50
CNXTVanEck Vecto20190927ETF46.3054.3853.9844.710.409.66
CNYAiShares MSCI20190927ETF33.7421.6714.8115.386.866.29
COGlobal Cord20190927A103.0757.4827.7225.5029.7631.99
COCPCocrystal Ph20190927A1092.43782.72831.57831.57-48.85-48.85
CODACoda Octopus20190927A112.1153.5422.8031.3530.7422.19
CODICompass Dive20190927A21.9716.3813.9411.462.454.93
CODXCo-Diagnosti20190927A264.82247.85103.26113.72144.59134.13
COFCapital One20190927A5.372.56-0.960.543.522.02
COGCabot Oil &20190927A5.818.641.902.546.796.15
COHNCohen & Comp20190927A370.58181.87181.87181.870.000.00
COHRCoherent Inc20190927A26.6711.355.415.495.935.85
COHUCohu Inc20190927A22.4712.50-1.39-0.8013.8913.31
COKECoca-Cola Co20190927A82.5845.1734.5537.8310.837.99
COLBColumbia Ban20190927A14.968.384.986.343.402.04
COLDAmericold Re20190927A4.713.510.230.233.283.28
COLLCollegium Ph20190927A48.4020.405.485.6814.9214.72
COLMColumbia Spo20190927A15.717.783.153.824.633.96
COMDirexion Aus20190927ETF22.0820.2720.4220.42-0.15-0.16
COMBGraniteShare20190927ETF16.926.302.752.753.553.55
COMMCommScope Ho20190927A9.069.302.996.116.313.19
COMTiShares Comm20190927ETF28.9218.0117.8517.960.160.05
CONECyrusOne Inc20190927A11.285.693.924.051.771.64
CONNConn's Inc.20190927A25.7313.273.041.7610.2311.51
COOThe Cooper C20190927A14.386.042.222.313.823.74
COOPMr. Cooper G20190927A13.7010.135.354.444.795.71
COPConocoPhilli20190927A2.966.02-0.010.336.045.69
COPXGlobal X Cop20190927ETF76.6539.2946.7644.63-7.46-5.34
CORCoresite Rea20190927A13.648.423.794.114.634.30
CORECore Mark Ho20190927A19.5215.911.913.4113.9912.50
CORPPIMCO Invest20190927ETF8.576.305.315.430.990.87
CORRCorEnergy In20190927A18.026.993.764.903.222.09
CORTCorcept Ther20190927A18.9149.0831.5132.6117.5816.48
COSTCostco Whole20190927A3.903.471.251.612.221.86
COTYCOTY INC20190927A9.7610.78-17.24-3.4728.0214.25
COUPCoupa Softwa20190927A12.496.823.133.313.693.51
COWiPath Series20190927ETN45.1627.2420.4719.546.767.69
COWNCowen Inc. C20190927A34.439.984.384.945.605.04
COWZPacer US Cas20190927ETF8.5110.163.063.857.106.31
CPCanadian Pac20190927A7.995.242.232.313.012.93
CPACopa Holding20190927A13.355.861.452.124.413.74
CPAAConyers Park20190927A1444.38
CPAHCounterpath20190927A308.31161.0732.5432.55128.53128.53
CPBCampbell Sou20190927A3.753.071.731.551.351.52
CPECallon Petro20190927A22.4618.246.757.3911.4610.84
CPFCentral Paci20190927A21.839.582.673.636.915.96
CPGCRESCENT POI20190927A22.8321.442.113.5419.3317.90
CPHCCanterbury P20190927A699.09335.51335.51335.510.000.00
CPHIChina Pharma20190927A225.72207.69212.13212.08-4.44-4.39
CPICPI Inflatio20190927ETF23.61
CPIXCumberland P20190927A234.66240.65203.87207.3836.7833.28
CPKChesapeake U20190927A31.2614.245.057.849.196.40
CPLGCorePoint Lo20190927A44.1125.7218.3819.777.355.95
CPLPCapital Prod20190927A36.2422.6515.9915.846.676.81
CPRICapri Holdin20190927A7.2910.451.851.988.618.48
CPRTCopart Inc20190927A5.383.170.830.592.342.58
CPRXCatalyst Pha20190927A23.6718.15-0.780.5818.9317.57
CPSCooper-Stand20190927A33.2717.715.176.6012.5411.12
CPSHCPS Technolo20190927A573.93412.68391.54391.5421.1421.14
CPSIComputer Pro20190927A46.9930.299.898.8420.4021.45
CPSSConsumer Por20190927A399.44290.99268.23268.2322.7622.76
CPSTCapstone Tur20190927A124.43219.93140.92112.6279.00107.30
CPTCamden Prope20190927A6.813.300.670.942.632.36
CPTACapitala Fin20190927A34.0823.8414.1920.039.653.81
CQPCheniere Ene20190927A32.6734.8011.5513.0423.2521.76
CQQQInvesco Chin20190927ETF30.4818.9911.9614.177.034.81
CRCrane Compan20190927A17.785.842.563.723.282.12
CRAICRA Internat20190927A92.7450.3926.0232.2324.3618.15
CRAKVanEck Vecto20190927ETF66.0631.3424.9527.086.394.27
CRBNiShares MSCI20190927ETF31.8156.0252.4252.423.603.60
CRBPCorbus Pharm20190927A33.1732.8931.3031.811.591.09
CRCCalifornia R20190927A23.7719.2713.3113.025.956.25
CRDACrawford & C20190927A49.7234.2727.6829.156.595.12
CRDBCrawford & C20190927A68.7941.7036.5535.245.156.46
CREECree Inc20190927A10.066.642.192.704.463.95
CREGChina Recycl20190927A150.25130.03100.1299.9629.9230.07
CREXCREATIVE REA20190927A477.42292.53173.07173.07119.46119.46
CRHMCRH Medical20190927A70.9124.4320.0420.544.383.89
CRICarter's Inc20190927A19.127.503.713.933.793.57
CRISCuris Inc20190927A145.84126.8573.9558.2152.9068.64
CRKComstock Res20190927A27.5941.9234.8636.617.065.34
CRLCharles Rive20190927A14.905.982.172.643.803.34
CRMsalesforce.c20190927A3.782.551.211.401.351.15
CRMDCorMedix Inc20190927A86.5472.9828.4043.1344.5829.85
CRMTAmerica's Ca20190927A60.8526.5711.6214.7814.9511.79
CRNTCeragon Netw20190927A49.7934.1116.6016.1017.5118.01
CRNXCrinetics Ph20190927A168.7282.7537.1449.5545.6033.20
CRONCronos Group20190927A11.6310.44-0.011.6210.458.82
CROPIQ Global Ag20190927ETF47.777.217.217.210.000.00
CROXCrocs, Inc.20190927A10.526.162.422.923.743.25
CRSCarpenter Te20190927A26.6212.103.865.418.256.70
CRSACrescent Acq20190927A101.52101.27101.27101.270.000.00
CRSPCRISPR Thera20190927A28.8117.156.117.2811.049.87
CRTCross Timber20190927A53.7234.7719.8521.8714.9112.90
CRTXCortexyme, I20190927A334.06220.79217.17218.083.622.70
CRUSCirrus Logic20190927A12.719.711.461.368.258.35
CRVLCorvel Corp20190927A73.6526.8911.4516.6615.4410.22
CRVSCorvus Pharm20190927A129.3873.6333.3243.4340.3230.20
CRWDCrowdStrike20190927A24.0914.195.997.588.216.61
CRWSCrown Crafts20190927A146.2192.8555.3077.8837.5514.97
CRYCryoLife, In20190927A25.477.983.813.984.174.00
CSAVictoryShare20190927ETF23.9212.5914.8813.50-2.29-0.91
CSBVictoryShare20190927ETF20.524.92-13.42-13.4218.3418.34
CSBRChampions On20190927A158.8158.5530.0829.2228.4729.33
CSCOCisco System20190927A2.062.20-0.620.532.821.67
CSDInvesco S&P20190927ETF13.039.688.839.200.850.47
CSFVictoryShare20190927ETF13.506.225.975.990.250.23
CSFLCenterState20190927A9.2813.351.151.1912.2112.16
CSGPCoStar Group20190927A32.9715.558.4910.216.905.10
CSGSCSG Systems20190927A16.787.04-0.170.807.216.25
CSIICardiovascul20190927A24.5721.854.075.2817.7816.57
CSIQCanadian Sol20190927A19.4921.481.683.1119.7918.37
CSLCarlisle Com20190927A18.835.482.283.123.202.36
CSLTCASTLIGHT HE20190927A77.9854.8729.5732.1325.2922.74
CSMProShares La20190927ETF9.735.804.735.031.070.77
CSMLIQ Chaikin U20190927ETF14.499.579.749.68-0.17-0.11
CSODCornerstone20190927A15.485.232.092.373.142.86
CSPICSP Inc.20190927A248.93197.38191.52199.005.85-1.62
CSQCalamos Stra20190927A24.1516.336.426.169.9210.17
CSSEChicken Soup20190927A223.7547.7150.2853.32-2.57-5.61
CSTECaesarstone20190927A34.2321.835.456.1816.3815.65
CSTLCastle Biosc20190927A208.4586.7065.4765.6521.2221.05
CSTMConstellium20190927A13.9819.443.444.7016.0014.74
CSTRCapStar Fina20190927A31.9016.176.887.369.298.81
CSUCapital Seni20190927A54.2441.8230.5434.0811.287.74
CSVCarriage Ser20190927A33.1614.030.481.7113.5612.33
CSWCCapital Sout20190927A41.0722.5910.7711.6811.8210.91
CSWICSW Industri20190927A63.2124.1311.6114.2212.529.91
CSXCSX Corporat20190927A3.246.370.440.425.935.95
CTASCintas Corp20190927A6.753.400.220.913.182.49
CTBCooper Tire20190927A18.0228.3114.3014.0914.0114.61
CTBICommunity Tr20190927A43.3818.8712.2513.506.625.37
CTEKCynergisTek,20190927A230.57169.1528.8934.65140.26134.50
CTGComputer Tas20190927A309.64200.01150.60121.3449.4278.68
CTHRCharles & Co20190927A128.0587.1755.3256.9731.8630.65
CTIBYunhong CTI20190927A801.72113.89328.89328.89-214.99-214.99
CTICCTI BioPharm20190927A172.69614.0498.35123.09515.69490.95
CTLCenturyLink,20190927A8.007.772.063.365.714.41
CTLTCATALENT, IN20190927A8.313.541.041.242.502.31
CTMXCytomX Thera20190927A45.8223.953.064.8920.8919.06
CTRAContura Ener20190927A63.2737.018.1112.9928.9024.02
CTRCCentric Bran20190927A355.15223.18214.45218.768.734.42
CTRECARTRUST REI20190927A11.607.150.151.806.995.36
CTRMCastor Marit20190927A128.06113.03105.28105.487.757.55
CTRNCiti Trends,20190927A64.7424.5510.4713.9914.0910.56
CTSCTS Corporat20190927A41.7011.574.675.346.906.24
CTSHCognizant Te20190927A2.944.29-0.580.104.864.19
CTSOCytosorbents20190927A77.4245.7312.3215.4933.4230.24
CTTCATCHMARK TI20190927A23.0313.197.067.216.135.98
CTVACorteva, Inc20190927A6.604.460.802.243.662.22
CTXRCitius Pharm20190927A156.68159.0874.0877.2284.9981.86
CTXSCitrix Syste20190927A3.975.000.890.874.114.13
CUBCubic Corpor20190927A15.986.532.162.344.374.20
CUBAHerzfeld Car20190927A141.63183.267.807.80175.46175.46
CUBECubeSmart20190927A3.382.291.291.291.001.00
CUBICUSTOMERS BA20190927A25.0715.292.727.4612.567.83
CUECue Biopharm20190927A85.6563.0024.9726.4738.0236.53
CUICUI Global,20190927A410.30497.29-137.80-143.22635.09640.51
CULPCulp, Inc.20190927A70.0932.2318.1721.4214.0610.81
CUOContinental20190927A628.29222.76222.76222.760.000.00
CUREDirexion Dai20190927ETF10.525.827.714.02-1.891.81
CUROCURO Group H20190927A52.1123.6510.4714.0913.199.57
CUTInvesco MSCI20190927ETF17.1611.213.616.917.604.30
CUTRCutera, Inc.20190927A55.2825.748.899.2516.8516.49
CUZCousins Prop20190927A6.182.470.090.982.381.49
CVACovanta Hold20190927A11.776.282.492.803.793.48
CVBFCVB Financia20190927A8.2314.750.040.5114.7114.23
CVCOCavco Indust20190927A72.7023.1712.0714.7711.108.40
CVCYCentral Vall20190927A128.2253.1440.2140.9012.9312.24
CVECenovus Ener20190927A10.428.634.324.384.304.24
CVEOCIVEO CORPOR20190927A86.3278.5652.3252.5426.2326.02
CVETCovetrus, In20190927A16.8310.15-0.622.2610.767.89
CVGICommercial V20190927A37.9029.004.275.2024.7323.80
CVGWCalavo Growe20190927A32.4715.403.444.1311.9611.27
CVICVR ENERGY,20190927A16.709.474.454.575.024.90
CVIACovia Holdin20190927A90.6039.1316.4119.9322.7219.20
CVLTCommault Sys20190927A14.635.591.802.253.783.34
CVLYCodorus Vall20190927A103.7152.2952.0752.690.23-0.40
CVMCel-Sci Corp20190927A35.3549.4038.3938.8311.0210.57
CVNACarvana Co.20190927A14.007.653.123.634.544.03
CVRChicago Rive20190927A449.1778.4178.4178.410.000.00
CVSCVS HEALTH C20190927A2.603.621.471.492.152.13
CVTICovenant Tra20190927A46.3435.0213.9914.6621.0320.36
CVUCPI Aerostru20190927A93.9560.9857.9860.763.010.22
CVVCVD Equipmen20190927A158.1072.6766.6266.406.066.28
CVXChevron Corp20190927A1.852.09-0.330.072.412.01
CVYInvesco Zack20190927ETF21.3411.775.689.016.092.76
CWCurtiss-Wrig20190927A16.276.163.233.332.922.83
CWBSPDR Bloombe20190927ETF3.631.700.790.730.920.95
CWBCCommunity We20190927A112.50
CWBRCohBar, Inc.20190927A256.14234.4572.43106.88162.02127.57
CWCOConsolidated20190927A41.3026.1712.9213.2013.2412.97
CWEBDirexion Dai20190927ETF24.0914.649.4613.205.171.44
CWENClearway Ene20190927A11.305.021.480.983.544.04
CWENAClearway Ene20190927A19.4814.099.2410.334.853.76
CWHCamping Worl20190927A26.1638.6533.8533.754.804.90
CWISPDR MSCI AC20190927ETF5.354.392.042.502.351.89
CWKCushman & Wa20190927A21.448.361.881.876.486.49
CWSAdvisorShare20190927ETF39.8030.0122.3222.117.687.90
CWSTCasella Wast20190927A22.2017.674.024.1113.6513.56
CWTCalifornia W20190927A17.129.191.967.927.231.27
CXDCChina XD Pla20190927A354.45210.68106.77125.46103.9185.22
CXOCONCHO RESOU20190927A10.486.032.412.833.623.20
CXPCOLUMBIA PRO20190927A12.436.353.953.462.402.89
CXSEWisdomTree T20190927ETF32.0714.275.067.999.206.28
CXWCoreCivic, I20190927A10.146.654.184.592.472.07
CYCypress Semi20190927A4.313.562.342.341.231.22
CYANCyanotech Co20190927A927.82849.82849.82849.820.000.00
CYBWisdomTree20190927ETF77.2873.5873.5873.580.000.00
CYBECyberoptics20190927A220.1775.1568.2069.796.955.36
CYBRCyberArk Sof20190927A17.4412.946.085.946.867.00
CYCCCyclacel Pha20190927A276.32232.24232.14232.150.100.08
CYCNCyclerion Th20190927A162.6576.3733.6940.3342.6836.04
CYDChina Yuchai20190927A57.9330.0323.4924.166.545.87
CYHCommunity He20190927A28.5424.299.7610.4614.5313.82
CYRNCYREN Ltd.20190927A254.8596.267.9027.6688.3768.60
CYRXCryoPort, In20190927A27.4015.1811.4912.693.692.48
CYTKCytokinetics20190927A34.8527.654.0712.3623.5915.29
CZAInvesco Zack20190927ETF9.726.7714.3715.72-7.61-8.95
CZNCCitizens & N20190927A117.8761.3254.0856.397.244.93
CZRCaesars Ente20190927A8.7212.475.357.997.124.49
CZWICitizens Com20190927A182.1098.7998.8898.88-0.08-0.08
CZZCosan Limite20190927A17.748.884.406.514.472.37
DDominion Ene20190927A3.042.872.562.490.320.39
DACDanaos Corpo20190927A213.34209.91140.23146.6869.6863.23
DAIOData I/O Cor20190927A109.0147.3515.6915.6931.6731.67
DAKTDaktronics I20190927A17.8712.071.071.8811.0010.19
DALDelta Air Li20190927A2.692.111.131.210.980.90
DALIFirst Trust20190927ETF13.9925.3125.5525.08-0.240.23
DALTAnfield Capi20190927ETF30.1824.4224.7024.70-0.28-0.28
DANDana Incorpo20190927A7.607.341.882.275.465.07
DARDARLING INGR20190927A9.535.312.092.523.222.80
DAREDare Bioscie20190927A227.51177.87131.45154.2046.4123.67
DAUDExchange-Tra20190927ETN81.9777.1378.4381.31-1.29-4.18
DAXGlobal X Fun20190927ETF95.0945.5645.5645.560.000.00
DBDeutsche Ban20190927A13.2711.145.896.465.254.68
DBAWXtrackers MS20190927ETF31.7538.5438.5238.520.020.02
DBDDiebold Nixd20190927A18.878.132.163.225.984.91
DBEFXtrackers MS20190927ETF3.112.76-0.960.193.722.57
DBEMXtrackers MS20190927ETF26.2711.299.789.691.511.60
DBEUXtrackers MS20190927ETF3.572.380.740.511.641.87
DBEZXtrackers MS20190927ETF24.8225.3628.2025.36-2.840.00
DBGRXtrackers MS20190927ETF75.1550.9343.2850.937.650.00
DBIDesigner Bra20190927A15.226.151.741.964.414.20
DBJPXtrackers MS20190927ETF9.173.872.882.350.991.51
DBLVAdvisorShare20190927ETF102.1630.0526.4526.453.603.60
DBMFiM DBi Manag20190927ETF20.6221.7721.7721.770.000.00
DBVTDBV Technolo20190927A31.6719.041.177.0317.8712.01
DBXDropbox, Inc20190927A5.678.012.693.135.324.89
DCARDropCar, Inc20190927A563.46457.40425.36425.9732.0531.43
DCHFExchange-Tra20190927ETN54.5344.5544.5544.550.000.00
DCIDonaldson Co20190927A13.195.122.983.252.141.87
DCODucommun Inc20190927A67.5133.5823.8928.299.695.29
DCOMDime Communi20190927A20.6971.3415.4214.8655.9356.49
DCPDCP Midstrea20190927A17.688.182.031.986.156.20
DCPHDeciphera Ph20190927A35.4511.244.714.826.536.41
DDDuPont de Ne20190927A6.393.922.232.941.690.98
DDD3D Systems C20190927A12.7710.002.982.857.027.15
DDGProshares Sh20190927ETF54.792.74-3.06-3.065.805.80
DDIVFirst Trust20190927ETF9.907.093.275.193.821.90
DDLSWisdomTree D20190927ETF22.8716.9211.7112.665.214.26
DDMProShares Ul20190927ETF2.812.120.491.821.630.31
DDOGDatadog, Inc20190927A22.9814.498.7211.115.773.38
DDSDillards Inc20190927A30.8419.228.1111.5411.117.68
DDWMWisdomTree D20190927ETF63.4220.2119.4919.490.720.72
DEDeere & Comp20190927A5.483.931.461.502.462.43
DEAEasterly Gov20190927A5.034.422.152.472.271.94
DECKDeckers Outd20190927A11.186.882.033.394.853.49
DEEFXtrackers FT20190927ETF17.849.183.362.725.826.46
DEFInvesco Defe20190927ETF8.456.447.886.92-1.44-0.48
DEFAiShares Adap20190927ETF128.2320.2722.8522.85-2.59-2.59
DEIDouglas Emme20190927A6.663.711.221.722.491.99
DELLDell Technol20190927A10.697.324.094.153.233.17
DEMWisdomTree E20190927ETF8.007.192.703.434.493.77
DENNDENNY'S CORP20190927A8.679.872.362.377.517.50
DESWisdomTree U20190927ETF9.9712.943.025.989.926.95
DESPDespegar.com20190927A47.9317.325.869.0211.468.30
DEURExchange-Tra20190927ETN10.4419.1616.5212.092.647.08
DEUSXtrackers Ru20190927ETF9.7917.4817.0917.090.380.38
DEWWisdomTree G20190927ETF13.8428.099.6517.1718.4510.93
DFEWisdomTree E20190927ETF11.695.453.815.261.630.18
DFENDirexion Dai20190927ETF18.0910.841.854.468.996.38
DFFNDIFFUSION PH20190927A424.18410.97326.39344.7284.5866.26
DFINDonnelley Fi20190927A32.6813.663.977.249.696.43
DFJWisdomTree J20190927ETF16.9512.068.3810.153.681.90
DFNDReality Shar20190927ETF16.469.058.718.710.340.34
DFNLDavis Select20190927ETF62.0923.1428.5728.52-5.44-5.38
DFSDiscover Fin20190927A5.315.312.282.443.032.87
DFVLiPath US Tre20190927ETF104.62
DFVSiPath US Tre20190927ETF72.45
DGDollar Gener20190927A5.273.440.070.293.383.16
DGAZVelocityShar20190927ETN17.9615.4511.6311.963.823.49
DGBPExchange-Tra20190927ETN32.9944.8945.0344.89-0.140.00
DGICADonegal Grou20190927A104.07157.1770.5870.1886.5986.99
DGICBDonegal Grou20190927A1482.841304.971304.971304.970.000.00
DGIIDigi Interna20190927A26.5917.215.575.0511.6312.16
DGLDVelocityShar20190927ETF5.144.412.812.491.601.93
DGLYDigital Ally20190927A224.58138.84111.67129.0327.179.81
DGPDB Gold Doub20190927ETN61.7536.6027.4728.309.148.31
DGREWisdomTree T20190927ETF46.5639.6536.5338.773.120.88
DGROiShares Core20190927ETF2.572.690.900.761.791.92
DGRSWisdomTree T20190927ETF29.4017.7417.6517.740.090.00
DGRWWisdomTree T20190927ETF3.515.162.933.272.231.89
DGSWisdomTree E20190927ETF15.576.493.564.712.931.78
DGTSPDR Global20190927ETF32.9619.0119.7019.54-0.69-0.53
DGXQuest Diagno20190927A5.345.311.601.663.703.64
DGZDB Gold Shor20190927ETN94.209.779.779.770.000.00
DHID.R. Horton20190927A2.992.830.551.572.281.27
DHILDiamond Hill20190927A101.6843.8137.8538.255.955.56
DHRDanaher Corp20190927A4.727.192.291.094.916.10
DHSWisdomTree U20190927ETF8.046.545.616.040.930.50
DHTDHT HOLDINGS20190927A16.7712.846.606.596.276.19
DHXDHI Group, I20190927A59.4932.0316.1820.6515.8511.38
DIASPDR Dow Jon20190927ETF0.850.670.230.100.440.57
DIALColumbia Div20190927ETF9.226.115.775.790.340.32
DIGProShares Ul20190927ETF7.358.554.725.443.833.15
DIMWisdomTree I20190927ETF14.9614.7712.7114.762.070.02
DINDine Brands20190927A20.2413.042.513.7910.539.26
DINTDavis Select20190927ETF28.1319.834.644.4115.1915.42
DIODDiodes Inc20190927A22.3212.63-1.440.8114.0611.82
DISThe Walt Dis20190927A1.972.402.232.010.170.39
DISCADiscovery, I20190927A4.225.152.182.552.972.60
DISCBDiscovery, I20190927A1535.621464.311464.311464.310.000.00
DISCKDiscovery, I20190927A4.334.481.021.223.463.30
DISHDISH Network20190927A5.1214.62-0.140.3914.7614.26
DITAMCON Distri20190927A309.05
DIVGlobal X Sup20190927ETF8.747.002.084.634.922.37
DIVAAGFiQ Hedged20190927ETF43.67
DIVBiShares U.S.20190927ETF11.773.59-12.70-5.7816.299.37
DIVCC-Tracks Exc20190927ETN135.38
DIVOAmplify CWP20190927ETF39.6122.8226.0025.62-3.18-2.80
DIVYReality Shar20190927ETF96.1559.9860.2159.98-0.230.00
DJCIETRACS Linke20190927ETN27.8927.3627.3627.360.000.00
DJDInvesco Dow20190927ETF16.5111.819.9010.971.910.83
DJPiPath Bloomb20190927ETN6.394.152.943.261.210.88
DJPYExchange-Tra20190927ETN28.4113.118.7413.114.370.00
DKDelek US Hol20190927A11.659.91-0.665.5110.574.41
DKLDELEK LOGIST20190927A110.9647.9035.0940.5012.817.40
DKSDick's Sport20190927A5.618.263.993.644.274.62
DLADelta Appare20190927A173.9879.9778.1176.011.863.96
DLBDolby Labora20190927A13.105.641.712.263.933.38
DLBRVelocityShar20190927ETN339.47123.64100.97123.1222.670.51
DLHCDLH Holdings20190927A702.04309.09127.42157.52181.67151.57
DLNWisdomTree U20190927ETF2.894.462.542.281.922.19
DLNGDYNAGAS LNG20190927A170.07161.8799.96132.1761.9129.70
DLPHDelphi Techn20190927A20.2812.487.347.525.144.96
DLPNDolphin Ente20190927A476.21447.07445.00445.002.082.08
DLRDigital Real20190927A5.662.261.120.871.141.39
DLSWisdomTree I20190927ETF11.679.687.167.292.522.40
DLTHDuluth Holdi20190927A32.5414.021.691.9812.3512.04
DLTRDollar Tree20190927A4.862.940.911.032.031.90
DLXDeluxe Corpo20190927A14.194.451.021.773.432.67
DMACDiaMedica Th20190927A235.85202.92135.12136.5167.8066.40
DMLPDorchester M20190927A69.2045.5640.4543.205.122.36
DMPIDelMar Pharm20190927A185.40220.04170.98181.1149.0638.93
DMRCDigimarc Cor20190927A101.8941.8221.3922.7520.4319.06
DMREDeltaShares20190927ETF54.0532.5832.5832.580.000.00
DMRIDeltaShares20190927ETF117.4058.7958.2258.790.570.00
DMRLDeltaShares20190927ETF48.5634.8233.9734.040.860.79
DMRMDeltaShares20190927ETF90.3773.8513.9013.9059.9559.95
DMRSDeltaShares20190927ETF48.4213.442.7110.3210.733.12
DMTKDermTech, In20190927A334.84216.74181.70178.7535.0438.00
DNJRGolden Bull20190927A484.23441.34403.25424.4338.0916.91
DNKNDunkin' Bran20190927A7.836.061.311.844.754.22
DNLWisdomTree G20190927ETF27.586.907.527.52-0.62-0.62
DNLIDenali Thera20190927A34.4232.154.666.6927.4925.46
DNNDenison Mine20190927A48.5541.8035.0636.416.745.39
DNOWNOW INC.20190927A13.8321.125.097.4416.0413.70
DNRDenbury Reso20190927A82.5773.2837.8339.8935.3733.31
DODiamond Offs20190927A17.8623.0511.5612.8311.5010.25
DOCPHYSICIANS R20190927A5.944.770.650.714.124.06
DOCUDocuSign, In20190927A9.835.392.533.202.862.19
DOGProShares Sh20190927ETF1.921.610.360.391.251.22
DOGSArrow Dogs o20190927ETF126.34
DOGZDogness (Int20190927A146.3489.2822.4033.3566.8855.92
DOLWisdomTree I20190927ETF10.9821.048.7615.2612.285.78
DOMODomo, Inc. C20190927A32.1620.459.4211.3411.029.11
DONWisdomTree U20190927ETF3.943.97-0.463.044.420.93
DOOWisdomTree i20190927ETF15.6821.952.2510.1919.7011.76
DOOOBRP Inc. Com20190927A24.586.283.513.352.772.93
DOORMASONITE INT20190927A30.5314.143.645.9410.518.20
DORMDorman Produ20190927A32.6711.513.964.197.557.32
DOVDover Corpor20190927A9.094.913.293.541.621.37
DOWDow Inc.20190927A5.614.060.700.943.373.13
DOXAmdocs Limit20190927A9.404.280.961.773.322.51
DPHCDiamondPeak20190927A2116.79
DPSTDirexion Dai20190927ETF31.4416.2819.2820.68-3.00-4.40
DPWDPW Holdings20190927A115.8472.0054.9044.0217.1027.99
DPZDomino's Piz20190927A12.247.884.434.763.443.12
DRADDigirad Corp20190927A229.61112.2895.6889.3116.6022.97
DREDuke Realty20190927A3.032.410.120.872.291.54
DRHDiamondRock20190927A9.757.982.532.815.455.17
DRIDarden Resta20190927A5.963.181.111.052.072.13
DRIODarioHealth20190927A1024.21584.28602.27600.40-17.99-16.12
DRIPDirexion Dai20190927ETF29.5215.828.049.987.785.84
DRIVGlobal X Aut20190927ETF43.1630.9033.4932.08-2.59-1.18
DRNDirexion Dai20190927ETF48.9320.4111.3313.209.087.20
DRNADicerna Phar20190927A23.8612.055.575.996.486.06
DRQDril-Quip, I20190927A22.7343.4436.8336.906.616.53
DRRMarket Vecto20190927ETN103.9967.3968.4062.81-1.014.58
DRRXDurect Corp20190927A59.8951.1928.8530.5422.3420.65
DRSKAptus Define20190927ETF23.3921.6721.7921.75-0.12-0.08
DRVDirexion Dai20190927ETF23.8513.707.978.085.735.62
DRWWisdomTree G20190927ETF20.9117.3114.2616.993.050.32
DSDrive Shack20190927A41.1328.4324.6126.513.821.92
DSEDuff & Phelp20190927A30.9544.4830.3443.5514.140.93
DSGXDescartes Sy20190927A15.467.151.271.605.885.55
DSIiShares MSCI20190927ETF4.983.430.981.272.452.16
DSKEDaseke, Inc.20190927A102.1658.9637.4036.3621.6022.62
DSLVVelocityShar20190927ETF12.8828.9522.4924.206.464.76
DSPGDSP Group In20190927A39.3724.0013.4014.4310.609.56
DSSDocument Sec20190927A291.54228.44168.45169.6859.9858.76
DSSIDiamond S Sh20190927A71.8141.2633.0534.208.207.06
DSTLDistillate U20190927ETF16.5114.9214.9214.920.000.00
DSWLDeswell Indu20190927A653.55543.65543.65543.650.000.00
DSXDiana Shippi20190927A49.3160.6728.1226.7932.5433.88
DTDynatrace, I20190927A32.5215.6411.1412.094.503.55
DTDWisdomTree U20190927ETF8.825.295.175.190.120.10
DTEDTE Energy C20190927A4.573.030.361.062.661.97
DTEADAVIDsTEA In20190927A143.0294.9769.2969.1725.6825.80
DTECALPS Disrupt20190927ETF30.3023.0823.8223.82-0.74-0.74
DTHWisdomTree I20190927ETF12.6624.6623.8324.290.830.37
DTILPrecision Bi20190927A121.0884.2851.6953.1532.5831.13
DTNWisdomTree U20190927ETF7.7210.907.731.883.179.01
DTODB Crude Oil20190927ETN336.80148.09147.15147.990.940.10
DTSSDatasea Inc.20190927A685.33339.39294.77294.7744.6244.62
DTULiPath US Tre20190927ETF59.46
DTUSiPath US Tre20190927ETF89.38
DTYLiPath US Tre20190927ETF15.394.534.534.530.000.00
DUGProShares Ul20190927ETF9.2313.212.908.0410.305.16
DUKDuke Energy20190927A2.822.211.961.890.250.32
DURAVanEck Vecto20190927ETF15.4717.2017.2017.200.000.00
DUSADavis Select20190927ETF51.3622.8023.0022.80-0.200.00
DUSLDirexion Dai20190927ETF33.6128.5417.6720.2410.878.30
DUSTDirexion Dai20190927ETF13.2613.205.737.957.485.25
DVADaVita Inc.20190927A5.633.06-0.52-0.133.583.19
DVAXDynavax Tech20190927A28.7227.903.897.4624.0320.46
DVDDover Motors20190927A115.3063.41100.41102.06-37.00-38.66
DVLUFirst Trust20190927ETF18.367.61-2.096.409.701.21
DVNDevon Energy20190927A4.343.320.712.152.611.17
DVOLFirst Trust20190927ETF14.9717.2814.0914.573.192.70
DVPDeep Value E20190927ETF21.1715.5411.7412.473.803.07
DVYiShares Sele20190927ETF2.882.711.681.771.030.93
DVYAiShares Asia20190927ETF55.2229.7734.9734.97-5.20-5.20
DVYEiShares Emer20190927ETF12.116.783.133.683.653.10
DWASInvesco DWA20190927ETF16.0812.926.247.146.685.78
DWATArrow Invest20190927ETF191.2054.6654.6654.660.000.00
DWCRArrow DWA Co20190927ETF59.10
DWFISPDR Dorsey20190927ETF7.395.395.305.480.09-0.09
DWLDDavis Select20190927ETF22.7418.4110.079.778.348.65
DWMWisdomTree I20190927ETF14.9611.077.178.663.902.42
DWMCAdvisorShare20190927ETF180.6957.1357.1357.130.000.00
DWMFWisdomTree I20190927ETF85.0358.4058.4058.400.000.00
DWPPFirst Trust20190927ETF35.8820.4317.7519.662.690.77
DWSHAdvisorShare20190927ETF61.8041.7934.3536.327.445.46
DWSNDawson Geoph20190927A203.11157.12131.52131.7925.6025.34
DWXSPDR S&P Int20190927ETF8.105.504.274.471.241.03
DXDynex Capita20190927A14.017.912.972.884.945.03
DXCDXC Technolo20190927A6.774.720.711.144.013.58
DXCMDexCom, Inc.20190927A16.138.801.962.886.845.91
DXDProShares Ul20190927ETF3.903.560.811.212.752.34
DXGEWisdomTree G20190927ETF60.2817.143.353.3513.7813.78
DXJWisdomTree J20190927ETF2.002.130.530.901.601.23
DXJSWisdomTree J20190927ETF48.4612.7712.6810.960.091.81
DXLGDestination20190927A142.53119.2178.9786.2540.2332.96
DXPEDXP Enterpri20190927A74.7142.8630.2732.4012.5910.46
DXYNDixie Group20190927A340.61228.53228.94229.11-0.41-0.58
DYDycom Indust20190927A37.7512.352.653.299.709.07
DYAIDyadic Inter20190927A186.3574.2632.9937.4341.2836.83
DYLSWisdomTree D20190927ETF17.907.958.247.99-0.29-0.04
DYNFBlackRock U.20190927ETF17.858.669.899.12-1.23-0.46
DYNTDynatronics20190927A543.63602.57223.64223.64378.93378.93
DZKDirexion Dai20190927ETF22.887.084.9810.922.10-3.84
DZSIDASAN Zhone20190927A66.8836.3018.6219.9117.6816.38
DZZDB Gold Doub20190927ETN128.1569.3484.3269.34-14.980.00
EAElectronic A20190927A4.882.800.450.902.351.90
EAFGrafTech Int20190927A10.867.85-0.221.318.066.53
EAGGiShares ESG20190927ETF7.283.723.703.730.02-0.01
EARNELLINGTON RE20190927A38.3030.8210.2012.3120.6218.51
EARSAuris Medica20190927A115.57134.75123.69123.5411.0611.21
EASGXtrackers MS20190927ETF29.2228.0628.0628.060.000.00
EASIAmplify EASI20190927ETF23.2417.1915.4316.231.760.96
EASTEASTSIDE DIS20190927A188.42123.84118.64119.285.214.57
EATBrinker Inte20190927A16.3811.754.355.787.405.97
EBEventbrite,20190927A19.399.246.436.442.812.81
EBAYeBay Inc20190927A2.693.591.241.252.352.35
EBFEnnis, Inc.20190927A19.7712.488.389.724.092.75
EBIXEbix Inc20190927A31.1122.322.984.3919.3517.93
EBIZGlobal X E-c20190927ETF33.6619.7419.4319.270.310.47
EBMTEagle Bancor20190927A236.7193.5023.5861.0269.9332.48
EBNDSPDR Bloombe20190927ETF12.0411.6011.4911.410.110.18
EBSEmergent Bio20190927A18.829.763.273.536.506.23
EBSBMeridian Ban20190927A22.9712.117.857.654.264.46
EBTCEnterprise B20190927A520.15190.15178.67180.2811.479.87
ECHiShares MSCI20190927ETF22.989.638.938.060.701.57
ECHOEcho Global20190927A31.6621.656.896.6614.7614.98
ECLEcolab, Inc.20190927A4.763.073.093.36-0.02-0.28
ECLNFirst Trust20190927ETF20.3514.3414.3414.340.000.00
ECNSiShares MSCI20190927ETF121.6045.9510.1810.1835.7735.77
ECOLUS Ecology,20190927A40.6919.953.463.8816.4916.07
ECOMCHANNELADVIS20190927A42.8622.6311.5812.4911.0510.14
ECONColumbia Eme20190927ETF26.4417.277.908.519.378.76
ECORelectroCore,20190927A100.7797.27-4.855.97102.1291.31
ECOWPacer Emergi20190927ETF57.4821.7921.7921.790.000.00
ECPGEncore Capit20190927A21.727.610.62-2.166.999.77
ECTECA Marcellu20190927A156.9573.0363.0463.0410.0010.00
EDConsolidated20190927A3.841.780.580.791.201.00
EDCDirexion Dai20190927ETF6.665.83-0.82-1.106.666.94
EDENiShares MSCI20190927ETF19.777.476.637.070.840.40
EDITEditas Medic20190927A23.1416.173.197.8112.978.36
EDIVSPDR S&P Eme20190927ETF37.4020.9819.4819.611.501.38
EDNTEdison Natio20190927A444.23200.28227.69228.16-27.41-27.88
EDOGALPS Emergin20190927ETF78.9731.8031.8031.800.000.00
EDOWFirst Trust20190927ETF17.9916.3516.3516.360.000.00
EDRYEuroDry Ltd.20190927A712.78289.58-427.52-427.52717.10717.10
EDSAEdesa Biotec20190927A314.07177.38108.77132.2168.6045.17
EDUCEducational20190927A252.60175.92112.36133.2063.5642.72
EDVVanguard Wor20190927ETF9.285.272.652.652.622.62
EDZDirexion Dai20190927ETF5.884.32-0.92-0.995.245.31
EEEl Paso Elec20190927A5.243.10-1.39-0.714.493.81
EEFTEuronet Worl20190927A12.359.365.916.363.453.00
EEHELEMENTS Lin20190927ETN475.33
EELVInvesco S&P20190927ETF46.2216.7014.6615.262.031.44
EEMiShares MSCI20190927ETF2.453.661.461.512.212.15
EEMAiShares MSCI20190927ETF34.2415.279.409.795.875.48
EEMDAAM S&P Emer20190927ETF134.0149.2249.2249.220.000.00
EEMOInvesco S&P20190927ETF91.0553.3653.3653.360.000.00
EEMSiShares MSCI20190927ETF49.8559.3558.3358.801.020.55
EEMViShares Edge20190927ETF6.263.752.161.791.591.97
EEMXSPDR MSCI Em20190927ETF25.6521.7525.8025.80-4.04-4.04
EESWisdomTree U20190927ETF11.159.716.617.693.102.03
EETProShares Ul20190927ETF69.2944.6942.8144.691.880.00
EEVProShares Tr20190927ETF5.604.131.970.382.163.75
EEXEmerald Hold20190927A34.8117.438.9610.518.476.92
EFAiShares MSCI20190927ETF1.541.75-0.070.321.821.43
EFADProShares MS20190927ETF12.7139.0740.7640.93-1.69-1.86
EFASGlobal X MSC20190927ETF58.1438.0430.7538.047.290.00
EFAViShares Edge20190927ETF1.591.681.201.310.480.37
EFAXSPDR MSCI EA20190927ETF28.4820.5916.8916.993.703.60
EFCEllington Fi20190927A11.9523.2317.8418.915.394.32
EFGiShares MSCI20190927ETF7.615.625.075.480.550.14
EFNLiShares MSCI20190927ETF47.8826.7818.0119.858.776.92
EFOProShares Ul20190927ETF95.7753.3922.2122.2131.1831.18
EFOIEnergy Focus20190927A347.40290.33220.70260.8069.6329.53
EFSCEnterprise F20190927A25.8914.476.936.837.547.64
EFUProShares Tr20190927ETF44.0622.4312.9320.419.502.02
EFViShares MSCI20190927ETF3.664.783.073.041.731.76
EFXEquifax, Inc20190927A8.113.841.672.092.171.75
EFZProShares Tr20190927ETF6.691.820.570.961.250.87
EGANeGain Corpor20190927A30.0538.314.676.5633.6431.76
EGBNEagle Bancor20190927A24.9612.821.41-1.9611.4014.78
EGHT8x8, Inc. Co20190927A17.437.093.284.093.823.01
EGLEEagle Bulk S20190927A50.5635.2220.9521.2414.2713.98
EGOEldorado Gol20190927A13.7814.0810.7711.133.322.97
EGOVNIC Inc20190927A12.896.001.061.234.944.77
EGPEastGroup Pr20190927A16.736.273.263.263.013.01
EGPTVanEck Vecto20190927ETF123.9671.9371.9271.930.010.00
EGRXEagle Pharma20190927A58.6623.3311.1513.6512.199.69
EGYVaalco Energ20190927A86.9056.8451.0051.005.845.84
EHCEncompass He20190927A12.655.282.382.612.902.68
EHTHeHealth, Inc20190927A32.1211.104.666.186.434.91
EIDOiShares MSCI20190927ETF4.493.780.340.663.423.09
EIDXEidos Therap20190927A84.6140.5217.1519.3223.3721.20
EIGEmployers Ho20190927A24.3710.304.615.045.695.26
EIGIEndurance In20190927A38.5743.455.015.2638.4438.19
EIGREiger BioPha20190927A64.0433.5214.9915.4918.5418.04
EIRLiShares MSCI20190927ETF21.8111.6910.2711.091.420.60
EISiShares MSCI20190927ETF28.5714.8513.1514.221.700.63
EIXEdison Inter20190927A4.0015.3213.4913.661.831.66
EJULInnovator MS20190927ETF36.8814.82-37.6114.9452.43-0.12
EKARIdeanomics N20190927ETF66.5723.8023.8023.800.000.00
EKSOEkso Bionics20190927A79.79140.59130.68131.109.919.48
ELThe Estee La20190927A5.915.612.373.273.232.35
ELANElanco Anima20190927A8.415.173.142.682.032.50
ELDWisdomTree E20190927ETF43.4764.7660.9461.033.833.74
ELFe.l.f. Beaut20190927A20.529.292.123.487.165.80
ELGXEndologix In20190927A75.15104.7710.3112.8494.4691.93
ELLOEllomay Capi20190927A849.86160.28146.10146.1014.1914.19
ELMDElectromed,20190927A162.65136.75122.76122.9113.9913.84
ELOXEloxx Pharma20190927A187.22109.2357.5056.4351.7352.80
ELSEquity Lifes20190927A13.443.841.731.872.111.98
ELSEElectro-Sens20190927A427.89232.37-142.01-141.64374.38374.01
ELTKEltek Ltd20190927A386.63124.8099.7994.8225.0129.98
ELVTElevate Cred20190927A50.6026.20-5.3210.3131.5215.88
ELYCallaway Gol20190927A10.136.282.692.663.603.62
EMAGVanEck Vecto20190927ETF191.16
EMANeMagin Corpo20190927A238.93278.16-109.33-75.77387.49353.93
EMBiShares J.P.20190927ETF0.941.170.530.560.640.61
EMBHiShares Inte20190927ETF22.134.11-48.34-48.3452.4452.44
EMCBWisdomTree E20190927ETF47.7422.1520.3020.301.851.85
EMCFEmclaire Fin20190927A697.40245.79245.53245.530.260.26
EMCGWisdomTree E20190927ETF54.2936.4735.6535.770.820.70
EMDVProShares MS20190927ETF32.7829.7017.8312.2111.8717.49
EMEEMCOR Group,20190927A11.415.312.603.062.712.26
EMFMGlobal X MSC20190927ETF75.2771.1771.1771.170.000.00
EMGFiShares Edge20190927ETF29.1717.3713.5814.843.792.54
EMHYiShares J.P.20190927ETF8.355.344.264.331.071.00
EMIFiShares Emer20190927ETF51.9162.1120.0316.0742.0846.04
EMIHXtrackers Em20190927ETF127.9412.9512.9512.950.000.00
EMKREmcore Corp20190927A59.1756.62-16.84-25.1173.4681.73
EMLEastern Comp20190927A207.69128.56123.93123.394.635.16
EMLCVanEck Vecto20190927ETF3.293.082.592.640.490.44
EMLPFirst Trust20190927ETF4.103.561.151.572.401.99
EMMFWisdomTree E20190927ETF95.9856.0455.7655.760.280.28
EMMSEmmis Commun20190927A191.8269.6464.5864.255.065.39
EMNEastman Chem20190927A7.526.591.231.635.374.96
EMPEntergy Miss20190927A37.3453.7141.3342.0612.3811.65
EMQQEMQQ The Eme20190927ETF22.0410.6110.1210.210.490.40
EMREmerson Elec20190927A4.755.922.132.423.803.50
EMSGXtrackers MS20190927ETF36.0720.5220.5220.520.000.00
EMSHProShares Sh20190927ETF81.9230.6632.8130.66-2.150.00
EMTLSPDR DoubleL20190927ETF21.9314.6014.6014.600.000.00
EMTYProShares De20190927ETF8.7187.1087.1087.100.000.00
EMXEMX Royalty20190927A137.12107.5997.1397.1310.4610.46
EMXCiShares MSCI20190927ETF30.6322.4023.1422.70-0.74-0.30
ENBEnbridge, In20190927A2.837.667.736.98-0.050.70
ENBLENABLE MIDST20190927A10.946.816.074.710.742.10
ENDPEndo Interna20190927A32.5527.788.7110.0319.0717.75
ENFRAlerian Ener20190927ETF41.1072.6158.2158.9614.4113.65
ENGENGlobal Cor20190927A374.59244.84197.87197.8746.9846.98
ENLCENLINK MIDST20190927A12.458.143.504.424.643.71
ENLVEnlivex Ther20190927A269.36162.36103.24112.6459.1249.72
ENOBEnochian Bio20190927A203.301034.70418.29442.10616.41592.60
ENORiShares MSCI20190927ETF22.7216.0411.3011.314.744.73
ENPHEnphase Ener20190927A13.087.992.963.115.034.88
ENREnergizer Ho20190927A10.794.701.121.573.583.13
ENSEnerSys, Inc20190927A17.967.542.642.714.914.84
ENSGThe Ensign G20190927A22.858.362.353.196.015.17
ENSVEnservco Cor20190927A218.82166.87180.95180.91-14.07-14.03
ENTGlobal Eagle20190927A146.94135.07154.39122.08-19.3212.99
ENTAEnanta Pharm20190927A29.9712.412.914.999.517.43
ENTGEntegris Inc20190927A9.154.620.791.853.832.77
ENTRERShares Ent20190927ETF30.0012.198.768.763.423.42
ENTXEntera Bio L20190927A1016.32273.01273.01273.010.000.00
ENVENVESTNET, I20190927A23.325.513.303.372.212.14
ENVAEnova Intern20190927A27.8411.183.373.637.817.56
ENZEnzo Biochem20190927A75.7141.4212.3312.0529.0929.37
ENZLiShares Trus20190927ETF26.9218.0416.7116.711.321.32
EOGEOG Resource20190927A5.023.571.771.691.811.89
EOLSEvolus, Inc.20190927A87.5248.327.4016.1840.9232.14
EPAMEPAM SYSTEMS20190927A18.976.962.523.174.443.79
EPAYBottomline T20190927A28.0610.132.523.517.616.63
EPCEdgewell Per20190927A17.008.753.864.844.893.91
EPDEnterprise P20190927A3.523.040.691.062.351.98
EPHEiShares MSCI20190927ETF9.385.642.713.942.931.70
EPIWisdomTree I20190927ETF4.3113.150.523.4012.639.75
EPIXESSA Pharma20190927A152.88183.14104.81104.6178.3378.53
EPMEvolution Pe20190927A51.00194.3651.7149.04142.66145.32
EPOLiShares MSCI20190927ETF9.225.490.291.105.204.40
EPPiShares MSCI20190927ETF2.352.29-0.990.133.282.16
EPREPR Properti20190927A7.736.943.713.933.233.01
EPRFInnovator S&20190927ETF22.4818.2312.2713.115.965.12
EPRTEssential Pr20190927A15.457.573.293.794.293.79
EPSWisdomTree U20190927ETF14.406.975.435.721.541.25
EPSNEpsilon Ener20190927A835.50452.46-26.04-26.04478.50478.50
EPUiShares MSCI20190927ETF28.3016.8210.9911.825.835.00
EPVProShares Ul20190927ETF43.6546.0836.2738.579.817.51
EPZMEpizyme, Inc20190927A30.8326.843.345.4223.5021.41
EQEquillium, I20190927A307.36121.3098.95111.3722.359.93
EQALInvesco Russ20190927ETF8.378.406.807.281.591.11
EQBKEquity Bancs20190927A53.7652.2436.7137.9615.5314.28
EQCEquity Commo20190927A4.843.300.701.152.612.15
EQHEquitable Ho20190927A4.684.240.050.004.204.24
EQIXEquinix, Inc20190927A14.215.562.282.683.042.79
EQLALPS Equal S20190927ETF6.477.15-0.540.987.696.17
EQMEQM Midstrea20190927A18.6610.070.25-2.069.8312.13
EQREquity Resid20190927A4.252.000.690.711.301.29
EQRRProShares Eq20190927ETF14.136.176.176.170.000.00
EQSEquus Total20190927A239.05218.51189.11189.1129.4029.40
EQTEQT CORP20190927A9.997.021.390.275.636.75
EQWLInvesco S&P20190927ETF27.3116.4113.2513.513.162.90
EQXEquinox Gold20190927A122.3173.5463.9262.589.6210.96
ERAERA GROUP IN20190927A62.3326.556.907.5919.6518.96
ERFEnerplus Cor20190927A13.3513.67-0.231.4013.9312.30
ERIEldorado Res20190927A13.1518.468.2910.1810.178.28
ERIEErie Indemni20190927A31.1611.815.845.905.975.91
ERIIEnergy Recov20190927A37.8016.436.7612.419.674.02
ERMEquityCompas20190927ETF40.5722.3022.3022.300.000.00
EROSEROS INTERNA20190927A52.8142.9920.0327.5722.9715.38
ERSXERShares Non20190927ETF63.60
ERUSiShares MSCI20190927ETF7.995.610.531.895.093.73
ERXDirexion Dai20190927ETF6.3111.812.184.799.647.03
ERYDirexion Dai20190927ETF7.584.570.470.314.104.27
ESEversource E20190927A3.421.590.370.551.221.03
ESBKElmira Savin20190927A123.2873.6762.0062.0011.6711.67
ESCAEscalade Inc20190927A109.5956.6421.7227.9934.9228.66
ESEESCO Technol20190927A35.1612.974.535.578.447.41
ESEAEuroseas Ltd20190927A543.34365.09223.45282.82141.6382.27
ESGFlexShares T20190927ETF7.813.2015.705.61-12.50-2.41
ESGDiShares Trus20190927ETF5.914.654.924.50-0.270.15
ESGEiShares, Inc20190927ETF18.744.222.573.031.641.19
ESGGFlexShares S20190927ETF37.002.400.611.501.790.90
ESGNColumbia Sus20190927ETF114.5614.5714.5714.570.000.00
ESGREnstar Group20190927A56.8617.259.8812.287.384.97
ESGSColumbia Sus20190927ETF39.874.824.824.820.000.00
ESGUiShares Trus20190927ETF7.899.368.889.030.480.33
ESGVVanguard ESG20190927ETF9.788.723.374.835.353.89
ESIElement Solu20190927A10.1912.902.565.9810.376.94
ESLTElbit System20190927A52.7828.9027.8127.951.090.95
ESMLiShares ESG20190927ETF31.0527.4518.1918.859.258.60
ESNTEssent Group20190927A12.015.220.691.264.543.96
ESPEspey Mfg. &20190927A346.00146.36115.02115.0231.3431.34
ESPOVanEck Vecto20190927ETF41.4318.3718.7818.50-0.41-0.13
ESPREsperion The20190927A29.3917.12-5.621.2922.7515.83
ESQEsquire Fina20190927A341.00192.96208.43192.74-15.470.22
ESRTEMPIRE STATE20190927A7.445.751.972.413.783.34
ESSEssex Proper20190927A11.986.173.403.652.772.52
ESSAESSA Bancorp20190927A48.7228.7627.1527.151.601.60
ESTAEstablishmen20190927A122.4545.4126.5432.5318.8712.88
ESTCElastic N.V.20190927A18.578.714.354.204.364.51
ESTEEarthstone E20190927A94.5768.9434.7839.3634.1629.58
ESXBCommunity Ba20190927A60.13126.9533.8032.8893.1594.07
ETEnergy Trans20190927A7.655.992.903.133.092.86
ETFCE*Trade Fina20190927A4.014.440.791.493.652.95
ETHEthan Allen20190927A12.947.70-0.450.218.157.49
ETHOETF Managers20190927ETF28.6215.8215.0916.520.73-0.70
ETMEntercom Com20190927A30.2921.950.882.7521.0719.20
ETNEaton Corpor20190927A5.985.354.034.161.321.19
ETONEton Pharmac20190927A159.31104.3663.3567.8741.0136.50
ETREntergy Corp20190927A5.343.311.252.002.051.31
ETRNEquitrans Mi20190927A8.4912.151.072.0911.0910.07
ETSYEtsy, Inc.20190927A9.045.311.982.333.322.98
ETTXEntasis Ther20190927A655.14274.99138.45162.87136.54112.12
EUDGWisdomTree E20190927ETF57.1516.157.466.168.699.99
EUDVProShares MS20190927ETF31.9477.8877.8877.880.000.00
EUFNiShares MSCI20190927ETF5.724.96-1.600.166.554.80
EUMProShares Tr20190927ETF5.254.560.74-0.203.814.76
EUMFWisdomTree E20190927ETF115.75194.74194.92194.74-0.180.00
EUMViShares Edge20190927ETF44.3110.4210.4210.420.000.00
EURLDirexion Dai20190927ETF12.578.13-2.66-2.1410.7910.27
EURNEURONAV NV20190927A11.3910.185.085.635.114.55
EURZXtrackers Eu20190927ETF168.4032.3532.3532.350.000.00
EUSAiShares MSCI20190927ETF9.498.198.188.270.01-0.08
EUSCWisdomTree E20190927ETF52.4315.659.329.326.336.33
EVEaton Vance20190927A7.654.241.631.662.602.58
EVAEnviva Partn20190927A53.9929.4222.3623.027.066.40
EVBGEverbridge,20190927A24.4611.945.115.516.846.44
EVBNEvans Bancor20190927A66.8066.3455.5761.5310.774.81
EVCEntravision20190927A41.3122.11-2.62-1.7224.7423.83
EVEREverQuote, I20190927A68.6439.5716.7918.5522.7821.02
EVFMEvofem Biosc20190927A95.9146.8634.6333.9212.2312.94
EVGNEVOGENE LTD.20190927A610.42654.40627.13627.1327.2727.27
EVHEvolent Heal20190927A18.0220.4213.1211.687.318.76
EVIEVI Industri20190927A203.86136.27110.48115.1025.7921.18
EVKEver-Glory I20190927A3060.902060.811019.161019.161041.651041.65
EVLOEvelo Biosci20190927A453.23186.81-56.61-30.36243.42217.17
EVOKEvoke Pharma20190927A108.2696.7899.52100.09-2.74-3.31
EVOLEvolving Sys20190927A739.75476.87295.85461.31181.0115.55
EVOPEVO Payments20190927A22.1116.246.729.839.526.41
EVREvercore Inc20190927A12.793.790.871.802.921.99
EVRGEvergy, Inc.20190927A3.542.711.641.781.070.93
EVRIEveri Holdin20190927A23.4511.28-0.011.2111.2910.07
EVSIEnvision Sol20190927A414.35172.85142.25151.1330.6021.72
EVTCEVERTEC, INC20190927A15.037.781.852.005.935.78
EVXVanEck Vecto20190927ETF84.4930.6330.6330.630.000.00
EWEdwards Life20190927A7.993.191.321.771.871.43
EWAiShares MSCI20190927ETF4.494.251.362.172.892.07
EWBCEast-West Ba20190927A10.927.623.084.474.543.15
EWCiShares MSCI20190927ETF3.463.220.491.222.731.99
EWCOInvesco Exch20190927ETF21.7910.083.904.046.186.04
EWDiShares MSCI20190927ETF3.452.720.80-0.201.932.94
EWGiShares MSCI20190927ETF3.735.022.853.052.171.98
EWGSiShares MSCI20190927ETF35.110.440.440.440.000.00
EWHiShares MSCI20190927ETF4.413.810.891.302.912.51
EWIiShares MSCI20190927ETF3.664.270.04-0.324.234.59
EWJiShares MSCI20190927ETF1.772.080.610.781.471.30
EWJEiShares MSCI20190927ETF7.0611.3611.3611.360.000.00
EWJViShares MSCI20190927ETF8.4710.7210.7210.720.000.00
EWKiShares MSCI20190927ETF18.4410.729.019.011.721.71
EWLiShares MSCI20190927ETF2.672.59-0.100.642.691.95
EWMiShares MSCI20190927ETF4.243.080.460.902.632.18
EWMCInvesco S&P20190927ETF18.013.433.653.43-0.210.00
EWNiShares MSCI20190927ETF3.773.11-1.530.964.642.15
EWOiShares MSCI20190927ETF18.015.664.144.081.511.58
EWPiShares MSCI20190927ETF3.657.571.17-1.236.408.79
EWQiShares MSCI20190927ETF3.343.390.100.773.292.63
EWREInvesco S&P20190927ETF14.858.419.519.16-1.10-0.75
EWSiShares MSCI20190927ETF4.373.260.650.562.602.70
EWSCInvesco S&P20190927ETF28.2222.3222.4222.32-0.100.00
EWTiShares MSCI20190927ETF2.772.390.070.152.322.23
EWUiShares MSCI20190927ETF3.182.631.061.181.581.46
EWUSiShares MSCI20190927ETF59.2224.5624.5624.560.000.00
EWVProShares Tr20190927ETF22.8017.3815.2615.272.122.11
EWWiShares MSCI20190927ETF2.592.350.580.541.781.81
EWXSPDR S&P Eme20190927ETF16.8611.8810.1510.911.730.97
EWYiShares MSCI20190927ETF1.811.59-0.050.251.641.34
EWZiShares MSCI20190927ETF2.374.101.982.322.121.79
EWZSiShares MSCI20190927ETF42.8620.9719.7919.891.181.07
EXASExact Scienc20190927A11.4818.7014.7515.263.963.45
EXCExelon Corpo20190927A2.182.25-0.080.382.331.87
EXELExelixis Inc20190927A8.207.470.321.517.155.96
EXFOEXFO INC.20190927A155.5194.95100.54100.54-5.59-5.59
EXIiShares Glob20190927ETF19.2413.3613.6813.68-0.32-0.32
EXKEndeavour Si20190927A40.6040.2116.0915.4724.1224.73
EXLSExlService H20190927A32.958.822.062.376.766.45
EXPEagle Materi20190927A15.696.262.283.493.982.77
EXPDExpeditors I20190927A6.693.461.271.412.202.05
EXPEExpedia Grou20190927A5.754.28-0.100.324.383.96
EXPIeXp World Ho20190927A76.9652.7542.7641.919.9910.84
EXPOExponent Inc20190927A18.767.093.363.333.733.76
EXPRExpress, Inc20190927A31.9026.1310.4510.8815.6815.24
EXRExtra Space20190927A5.685.241.191.464.053.78
EXTNExterran Cor20190927A43.7443.687.8412.8335.8430.86
EXTRExtreme Netw20190927A14.2617.352.795.5214.5611.89
EYENational Vis20190927A13.5013.480.643.0012.8410.48
EYEGEyegate Phar20190927A215.36263.36234.50234.2428.8629.12
EYENEyenovia, In20190927A195.27108.4040.3746.5268.0361.88
EYESSecond Sight20190927A90.0253.8742.6137.9111.2615.97
EYLDCambria Emer20190927ETF618.77485.14493.79493.79-8.65-8.65
EYPTEyePoint Pha20190927A90.4178.6646.0145.2732.6533.39
EZAiShares MSCI20190927ETF10.696.042.473.143.602.92
EZJProShares Ul20190927ETF59.26112.27106.98106.985.305.30
EZMWisdomTree U20190927ETF7.976.622.812.003.804.61
EZPWEzcorp Inc20190927A20.0612.792.983.579.819.22
EZUiShare MSCI20190927ETF2.582.45-0.460.482.921.97
FFord Motor C20190927A10.9610.716.125.174.595.54
FAARFirst Trust20190927ETF41.4821.0920.5921.380.51-0.29
FABFirst Trust20190927ETF18.307.717.416.940.290.76
FADFirst Trust20190927ETF35.6933.4933.8834.58-0.39-1.09
FAFFirst Americ20190927A7.534.291.341.042.953.25
FALNiShares Fall20190927ETF13.848.446.806.711.641.73
FAMIFarmmi, Inc.20190927A562.23454.86244.13319.97210.73134.89
FANFirst Trust20190927ETF17.9712.179.1212.283.05-0.11
FANGDiamondback20190927A8.575.990.060.355.935.64
FARMFarmer Bros20190927A52.4327.363.934.4023.4222.96
FAROFaro Technol20190927A75.9723.708.5611.4815.1412.22
FASDirexion Dai20190927ETF11.268.101.271.396.826.71
FASTFastenal Co20190927A3.614.800.420.764.384.04
FATFAT Brands I20190927A848.66516.56386.10426.23130.4690.33
FATEFate Therape20190927A24.8118.806.275.4812.5313.32
FAUSFirst Trust20190927ETF26.473.193.193.190.000.00
FAZDirexion Dai20190927ETF12.079.295.255.404.043.89
FBFacebook, In20190927A1.461.100.500.450.590.65
FBCFlagstar Ban20190927A17.738.33-0.860.309.188.02
FBGXUBS AG FI En20190927ETN116.6435.9731.4924.314.4811.66
FBHSFORTUNE BRAN20190927A8.373.461.201.332.262.13
FBIOFortress Bio20190927A146.2853.0242.4341.6310.5811.39
FBIZFirst Busine20190927A85.6255.8715.1515.5840.7240.29
FBKFB Financial20190927A45.9636.7725.3327.7111.459.07
FBMFoundation B20190927A22.7111.75-0.052.3111.799.44
FBMSFirst Bancsh20190927A41.905.092.513.032.582.06
FBNCFirst Bancor20190927A33.4836.837.347.5729.4829.25
FBNDFidelity Tot20190927ETF5.403.843.183.330.660.52
FBPFirst BanCor20190927A10.477.741.771.985.965.75
FBSSFauquier Ban20190927A127.1991.7291.7291.720.000.00
FBTFirst Trust20190927ETF10.838.085.646.702.441.38
FBZFirst Trust20190927ETF84.4856.339.2135.5547.1220.78
FCFranklin Cov20190927A70.0536.4322.4323.8114.0012.62
FCAFirst Trust20190927ETF102.2226.1726.1726.170.000.00
FCALFirst Trust20190927ETF60.1128.5428.5428.540.000.00
FCANFirst Trust20190927ETF13.951.141.141.140.000.00
FCAPFirst Capita20190927A269.06118.3284.3688.3433.9629.98
FCAUFIAT CHRYSLE20190927A7.826.130.901.265.244.87
FCBCFirst Commun20190927A52.9721.9711.8115.3010.166.67
FCBPFirst Choice20190927A222.46138.67136.62136.402.052.28
FCCOFirst Commun20190927A235.79119.27102.72111.8416.567.43
FCCY1st Constitu20190927A108.4465.7750.5350.7715.2415.00
FCEFFirst Trust20190927ETF30.2121.4118.4218.872.982.53
FCELFuelCell Ene20190927A46.5746.4033.5737.8412.838.59
FCFFirst Common20190927A9.3410.314.115.126.215.20
FCFSFirstCash, I20190927A34.3112.563.455.399.117.17
FCGFirst Trust20190927ETF9.049.112.82-1.006.3010.11
FCNFTI Consulti20190927A21.746.862.433.104.423.75
FCNCAFirst Citize20190927A49.5024.4614.4518.0710.026.39
FCOMFidelity MSC20190927ETF12.1512.4211.3711.251.051.17
FCORFidelity Cor20190927ETF8.646.796.706.500.090.29
FCPTFour Corners20190927A16.448.923.733.825.185.10
FCTRFirst Trust20190927ETF23.577.824.517.883.31-0.06
FCVTFirst Trust20190927ETF25.0011.5710.1410.131.421.44
FCXFreeport-McM20190927A10.259.983.223.056.756.93
FDBCFidelity D &20190927A305.07395.23352.50356.7042.7338.53
FDDFirst Trust20190927ETF8.406.335.675.630.660.71
FDEFFirst Defian20190927A26.5413.365.206.558.166.81
FDEMFidelity Tar20190927ETF16.472.732.792.79-0.07-0.06
FDEVFidelity Tar20190927ETF17.777.867.087.080.780.78
FDHYFidelity Hig20190927ETF22.8226.0310.8610.8615.1715.17
FDISFidelity MSC20190927ETF9.987.346.086.811.260.53
FDIVFirst Trust20190927ETF16.788.128.128.120.000.00
FDLFirst Trust20190927ETF4.663.741.211.872.531.87
FDLOFidelity Low20190927ETF8.766.264.205.382.060.88
FDMFirst Trust20190927ETF13.955.452.453.303.002.15
FDMOFidelity Mom20190927ETF12.2811.295.939.995.361.31
FDNFirst Trust20190927ETF5.633.281.772.291.510.99
FDNIFirst Trust20190927ETF177.1516.7518.1918.07-1.44-1.33
FDPFresh Del Mo20190927A10.435.831.431.804.404.04
FDRRFidelity Div20190927ETF18.7411.9411.8511.930.090.01
FDSFactset Rese20190927A13.797.813.174.254.643.56
FDTFirst Trust20190927ETF9.406.704.985.601.731.11
FDTSFirst Trust20190927ETF115.93175.72175.72175.720.000.00
FDUSFidus Invest20190927A33.1718.3411.3410.847.007.50
FDVVFidelity Hig20190927ETF11.296.205.225.750.980.45
FDXFedEx Corpor20190927A5.852.851.651.451.201.40
FEFirstEnergy20190927A3.022.541.101.311.441.24
FEIMFrequency El20190927A163.6368.2167.7267.720.490.49
FELEFranklin Ele20190927A26.148.151.611.736.556.42
FEMFirst Trust20190927ETF15.769.247.978.501.260.73
FEMBFirst Trust20190927ETF34.8834.2620.7424.4913.539.78
FEMSFirst Trust20190927ETF54.5228.9726.9528.222.020.76
FENCFennec Pharm20190927A94.2555.7329.8137.7725.9217.96
FENYFidelity MSC20190927ETF6.467.705.126.852.580.86
FEPFirst Trust20190927ETF8.7210.9510.4810.730.470.23
FETFORUM ENERGY20190927A70.4345.1929.3130.6815.8714.51
FEULCredit Suiss20190927ETN80.1416.1716.4216.42-0.25-0.25
FEUZFirst Trust20190927ETF133.6580.6563.0463.9217.6116.72
FEXFirst Trust20190927ETF4.532.930.110.952.811.98
FEYEFireEye, Inc20190927A8.0012.045.985.306.096.75
FEZSPDR EURO ST20190927ETF2.672.52-0.370.312.892.21
FFFuture Fuel20190927A30.5216.139.2810.076.856.06
FFBCFirst Financ20190927A16.1912.901.671.9811.2410.92
FFBWFFBW, Inc. C20190927A100.26
FFGFBL Financia20190927A102.7839.7234.8634.944.864.78
FFHGFormula Foli20190927ETF35.1018.7813.7414.125.044.65
FFHLFuwei Films20190927A429.81228.27200.68201.6827.5926.59
FFICFlushing Fin20190927A29.0721.5710.1010.5511.4711.02
FFINFirst Financ20190927A14.8623.371.361.7522.0121.62
FFIUUVA Unconstr20190927ETF31.6932.2532.2532.250.000.00
FFIVF5 Networks20190927A12.065.462.783.842.681.62
FFNWFirst Financ20190927A355.61307.65222.55234.5885.1073.07
FFRFirst Trust20190927ETF93.9071.1871.1871.180.000.00
FFSGFormulaFolio20190927ETF23.9720.8120.4820.590.330.21
FFTGFormulaFolio20190927ETF41.1720.0819.3919.390.700.70
FFTIFormulaFolio20190927ETF26.1614.1614.2314.30-0.07-0.13
FFTYInnovator IB20190927ETF10.734.602.872.781.731.82
FFWMFirst Founda20190927A28.0211.361.542.229.829.14
FGFGL Holdings20190927A13.6715.885.595.8310.2910.05
FGBIFIRST GUARAN20190927A419.78216.08138.97138.5377.1177.55
FGDFirst Trust20190927ETF7.055.285.484.46-0.200.82
FGENFibroGen, In20190927A25.8113.605.767.957.845.65
FGMFirst Trust20190927ETF37.0931.5929.9729.891.631.70
FHBFirst Hawaii20190927A8.2322.222.664.6219.5617.62
FHKFirst Trust20190927ETF169.13134.01134.22129.65-0.224.36
FHLCFidelity MSC20190927ETF6.084.663.533.901.140.76
FHNFirst Horizo20190927A6.2213.672.262.4211.4511.29
FIFRANKS INTER20190927A23.4618.603.124.3515.4814.23
FIBKFirst Inters20190927A19.947.374.724.682.652.69
FIBRiShares Edge20190927ETF16.9311.8211.8711.82-0.050.00
FICOFair Isaac C20190927A24.768.143.423.794.724.35
FIDFirst Trust20190927ETF24.5517.3416.8016.800.550.55
FIDIFidelity Int20190927ETF13.138.878.298.480.580.38
FIDUFidelity MSC20190927ETF8.076.547.466.58-0.92-0.04
FIEEFI Enhanced20190927ETN115.9974.8476.6674.86-1.82-0.02
FIHDUBS AG FI En20190927ETN49.1121.4315.5417.535.893.90
FILLiShares MSCI20190927ETF72.1745.7737.8645.777.910.00
FINXGlobal X Fun20190927ETF41.3622.2818.4119.233.873.05
FISFidelity Nat20190927A3.873.810.320.443.493.37
FISIFinancial In20190927A58.1029.3018.7219.0010.5810.30
FISRSPDR SSGA Fi20190927ETF14.4732.24-50.09-50.5082.3382.74
FISVFiserv Inc20190927A3.863.532.042.221.491.31
FITFitbit, Inc.20190927A25.8118.943.884.8115.0614.12
FITBFifth Third20190927A3.724.480.650.913.843.58
FITESPDR S&P Ken20190927ETF56.8838.9813.8838.9825.100.00
FIVAFidelity Int20190927ETF75.1746.0546.0546.050.000.00
FIVEFive Below,20190927A12.777.492.542.784.954.72
FIVGDefiance Nex20190927ETF13.0421.1217.7918.363.332.76
FIVNFIVE9, INC.20190927A20.9513.766.806.896.966.87
FIWFirst Trust20190927ETF12.038.556.108.012.450.54
FIXComfort Syst20190927A13.054.191.581.442.612.76
FIXDFirst Trust20190927ETF5.143.393.123.220.280.17
FIXXHomology Med20190927A77.1557.7929.1233.2428.6724.55
FIZZNational Bev20190927A29.0410.560.930.739.639.83
FJPFirst Trust20190927ETF53.9132.2431.9332.040.310.19
FKOFirst Trust20190927ETF86.5832.7162.2462.29-29.53-29.58
FKUFirst Trust20190927ETF57.0340.2113.2716.3326.9423.89
FLFoot Locker,20190927A6.374.071.632.112.441.95
FLAGFLAG-Forensi20190927ETF65.0116.0521.729.61-5.676.45
FLATiPath US Tre20190927ETF58.64
FLAXFranklin FTS20190927ETF72.2838.7038.7038.700.000.00
FLBLFranklin Lib20190927ETF27.2516.9916.9916.990.000.00
FLBRFranklin FTS20190927ETF40.4211.9511.6111.610.340.34
FLCAFranklin FTS20190927ETF15.5148.10-0.46-0.4648.5648.56
FLCBFranklin Lib20190927ETF18.537.957.957.950.000.00
FLCHFranklin FTS20190927ETF52.5949.6850.9651.40-1.28-1.73
FLCOFranklin Lib20190927ETF21.7322.2718.3519.373.912.90
FLDMFluidigm Cor20190927A28.6819.602.142.3417.4717.26
FLDRFidelity Low20190927ETF2.661.751.681.690.070.06
FLEEFranklin FTS20190927ETF8.700.670.670.670.000.00
FLEHFranklin FTS20190927ETF26.85
FLEUBarclays ETN20190927ETN119.52
FLEXFlex Ltd. Or20190927A9.729.592.171.987.427.62
FLFRFranklin FTS20190927ETF12.241.721.721.720.000.00
FLGBFranklin FTS20190927ETF21.648.84-2.718.8411.540.00
FLGECredit Suiss20190927ETN56.7418.1313.2214.124.914.00
FLGRFranklin FTS20190927ETF13.2514.119.439.434.684.68
FLGTFulgent Gene20190927A120.0175.6655.5361.6020.1314.06
FLHKFranklin FTS20190927ETF28.1827.9427.3527.940.590.00
FLHYFranklin Lib20190927ETF34.8527.0429.2327.04-2.190.00
FLIAFranklin Lib20190927ETF35.1123.2819.4023.283.880.00
FLICFirst of Lon20190927A46.5025.239.6311.7215.5913.51
FLINFranklin FTS20190927ETF37.1832.0032.0032.000.000.00
FLIRFlir Systems20190927A8.5518.593.263.8015.3314.79
FLIYFranklin FTS20190927ETF12.5130.3130.2730.270.030.03
FLJHFranklin FTS20190927ETF55.2740.5140.5140.510.000.00
FLJPFranklin FTS20190927ETF15.4514.2220.2714.22-6.050.00
FLKRFranklin FTS20190927ETF70.3611.5112.2111.16-0.700.35
FLLFull House R20190927A196.93382.05121.03121.04261.02261.01
FLLAFranklin FTS20190927ETF55.4543.5643.5643.560.000.00
FLLVFranklin Lib20190927ETF10.968.637.607.601.021.02
FLMFirst Trust20190927ETF183.88134.24134.24134.240.000.00
FLMBFranklin Lib20190927ETF27.513.713.713.710.000.00
FLMIFranklin Lib20190927ETF11.72
FLMNFalcon Miner20190927A105.5081.6258.1960.7623.4320.86
FLMXFranklin FTS20190927ETF65.8836.8036.8036.800.000.00
FLNFirst Trust20190927ETF72.5639.8439.0539.050.780.78
FLNGFLEX LNG Ltd20190927A256.24189.56189.56189.560.000.00
FLNTFluent, Inc.20190927A49.8331.7819.3619.8412.4511.95
FLOFlowers Food20190927A4.604.952.142.192.802.76
FLOTiShares Floa20190927ETF1.961.471.411.410.060.06
FLOWSPX FLOW, In20190927A31.359.051.852.757.206.31
FLQDFranklin Lib20190927ETF10.0240.8862.9442.05-22.07-1.18
FLQEFranklin Lib20190927ETF57.9821.131.9221.1319.210.00
FLQGFranklin Lib20190927ETF30.4963.3963.3963.390.000.00
FLQHFranklin Lib20190927ETF30.6412.7312.7312.730.000.00
FLQLFranklin Lib20190927ETF8.414.812.973.931.840.88
FLQMFranklin Lib20190927ETF25.6224.1816.4713.397.7210.79
FLQSFranklin Lib20190927ETF24.3625.2116.2020.709.014.51
FLRFluor Corpor20190927A8.6410.503.194.107.316.40
FLRNSPDR Bloombe20190927ETF3.252.101.871.870.230.23
FLRTPacific Glob20190927ETF15.038.198.198.190.000.00
FLRUFranklin FTS20190927ETF40.1348.9648.9648.960.000.00
FLSFlowserve Co20190927A9.523.980.690.913.283.06
FLSAFranklin FTS20190927ETF41.8215.0217.2515.02-2.220.00
FLSWFranklin FTS20190927ETF57.7041.1041.1041.100.000.00
FLTFleetCor Tec20190927A10.535.082.182.122.902.96
FLTBFidelity Lim20190927ETF5.913.562.582.580.980.98
FLTRVanEck Vecto20190927ETF5.242.972.752.680.220.30
FLTWFranklin FTS20190927ETF34.132.982.982.980.000.00
FLWS1-800-FLOWER20190927A20.2313.252.963.4410.299.81
FLXNFlexion Ther20190927A26.0219.139.7111.059.428.08
FLXSFlexsteel In20190927A124.4976.6945.0647.1931.6329.50
FLZAFranklin FTS20190927ETF24.618.654.714.713.953.95
FMiShares MSCI20190927ETF25.2815.5112.8512.942.662.57
FMAOFarmers & Me20190927A164.2897.0068.2576.3428.7520.67
FMATFidelity MSC20190927ETF9.7212.144.027.748.124.40
FMBFirst Trust20190927ETF8.535.555.015.060.540.48
FMBHFirst Mid Ba20190927A235.2049.7436.4736.4713.2713.27
FMBIFirst Midwes20190927A10.2316.303.083.4313.2112.87
FMCFMC Corporat20190927A9.214.952.862.062.092.89
FMCIForum Merger20190927A29.63
FMFFirst Trust20190927ETF219.39159.56159.56159.560.000.00
FMHIFirst Trust20190927ETF33.6614.955.336.159.628.80
FMKFirst Trust20190927ETF44.179.360.324.999.044.37
FMNBFarmers Nati20190927A45.7531.0122.9623.488.057.53
FNFabrinet20190927A22.4214.288.388.545.905.74
FNBF.N.B. Corp20190927A8.858.460.830.547.637.93
FNCBFNCB Bancorp20190927A436.67265.38198.05196.9167.3368.47
FNCLFidelity MSC20190927ETF5.466.993.033.053.963.94
FNDFloor & Deco20190927A11.204.761.122.473.642.29
FNDASchwab Funda20190927ETF7.043.51-1.030.104.543.41
FNDBSchwab Funda20190927ETF14.796.80-4.631.9111.434.90
FNDCSchwab Funda20190927ETF9.7810.454.094.516.365.94
FNDESchwab Funda20190927ETF7.287.853.325.414.542.45
FNDFSchwab Funda20190927ETF5.564.683.744.020.950.66
FNDXSchwab Funda20190927ETF5.163.511.211.842.291.67
FNFFidelity Nat20190927A5.033.381.962.291.411.08
FNGDMicroSectors20190927ETN13.058.835.616.483.222.35
FNGOMicroSectors20190927ETN25.4029.57-11.1326.9240.702.65
FNGUMicroSectors20190927ETN13.767.345.364.391.982.96
FNGZMicroSectors20190927ETN23.6012.2514.4614.67-2.21-2.43
FNHCFedNat Holdi20190927A48.2763.650.2111.5263.4452.12
FNIFirst Trust20190927ETF14.637.272.354.064.923.21
FNJNFinjan Holdi20190927A101.6393.1847.1359.6646.0533.52
FNKFirst Trust20190927ETF49.7728.9228.5728.750.350.17
FNKOFunko, Inc.20190927A16.419.265.584.393.694.87
FNLCFirst Bancor20190927A198.7059.4643.7953.2015.686.27
FNVFranco-Nevad20190927A7.567.011.322.555.694.46
FNWBFirst Northw20190927A79.3348.5529.8130.2218.7518.33
FNXFirst Trust20190927ETF12.676.932.775.514.161.42
FNYFirst Trust20190927ETF47.2512.949.7212.013.220.93
FOCSFocus Financ20190927A48.1835.4915.4213.9820.0721.51
FOEFerro Corpor20190927A13.307.380.100.467.286.91
FOLDAmicus Thera20190927A13.1613.717.203.936.519.78
FONRFonar Corpor20190927A92.3781.9322.1720.5959.7561.33
FORForestar Gro20190927A44.7828.6610.6120.5918.058.08
FORDForward Indu20190927A289.60492.72272.58341.86220.13150.85
FORKFuling Globa20190927A657.8365.5218.6618.6646.8646.86
FORMFormFactor I20190927A23.0023.895.497.8618.4116.04
FORRForrester Re20190927A91.0940.0317.7320.9922.2919.03
FOSLFossil Group20190927A14.2114.247.596.736.667.51
FOVLiShares Focu20190927ETF17.51
FOXFox Corporat20190927A3.764.510.280.904.233.61
FOXAFox Corporat20190927A3.553.35-0.66-0.154.013.51
FOXFFox Factory20190927A28.6011.464.284.447.177.01
FPAFirst Trust20190927ETF132.51103.34103.55103.34-0.200.00
FPACFar Point Ac20190927A40.2219.7314.8314.834.904.90
FPAYFlexShopper,20190927A175.8893.8881.8390.9012.062.98
FPEFirst Trust20190927ETF5.137.894.474.503.423.38
FPEIFirst Trust20190927ETF20.8311.6311.6411.63-0.010.00
FPHFive Point H20190927A45.6719.8118.0817.851.731.95
FPIFarmland Par20190927A37.5422.977.666.3315.3216.64
FPRXFive Prime T20190927A35.4626.0114.6812.4611.3313.55
FPXFirst Trust20190927ETF5.482.911.411.291.501.62
FPXEFirst Trust20190927ETF15.350.000.000.000.000.00
FPXIFirst Trust20190927ETF70.4836.5728.9432.907.633.66
FQALFidelity Qua20190927ETF11.895.373.693.701.681.67
FRFirst Indust20190927A5.593.291.101.242.192.05
FRAFFranklin Fin20190927A447.22303.62302.26302.901.360.73
FRAKVanEck Vecto20190927ETF44.521.071.231.15-0.16-0.08
FRANFrancesca''s20190927A62.9040.8819.0325.4721.8515.43
FRBAFirst Bank20190927A145.5946.1634.4534.5711.7111.60
FRBKRepublic Fir20190927A35.7621.5611.7412.819.838.75
FRCFirst Republ20190927A6.083.322.002.391.320.93
FRDFriedman Ind20190927A176.9944.4044.3244.320.080.08
FRDMFreedom 10020190927ETF62.2629.9729.9729.970.000.00
FRELFidelity MSC20190927ETF4.493.992.793.121.200.87
FRGIFiesta Resta20190927A36.4823.134.826.3718.3116.77
FRIFirst Trust20190927ETF5.917.767.324.890.452.87
FRLGLarge Cap Gr20190927ETN69.2550.1950.6550.52-0.46-0.33
FRMEFirst Mercha20190927A26.4213.066.466.296.606.77
FROFrontline Lt20190927A11.796.764.844.391.922.38
FRPHFRP Holdings20190927A257.00121.72104.46116.0417.265.68
FRPTFreshpet, In20190927A21.9916.48-7.07-6.7023.5523.18
FRTFederal Real20190927A7.114.290.480.313.813.98
FRTAForterra, In20190927A41.2144.015.779.7738.2434.23
FSBFranklin Fin20190927A40.2313.072.843.2310.239.84
FSBCFSB Bancorp,20190927A278.10
FSBWFS Bancorp,20190927A99.7455.3241.5241.2513.8014.07
FSCTForeScout Te20190927A29.0676.3210.2715.3766.0660.95
FSEAFirst Seacoa20190927A371.37280.72280.72280.720.000.00
FSFGFirst Saving20190927A411.22288.97225.40239.9963.5748.98
FSIFlexible Sol20190927A158.8394.1091.7093.752.400.35
FSKFS KKR Capit20190927A17.3619.5513.1613.736.395.82
FSLRFirst Solar,20190927A8.669.535.176.344.363.19
FSLYFastly, Inc.20190927A43.3622.5611.6614.3210.908.25
FSMFORTUNA Silv20190927A30.4541.171.267.3439.9733.85
FSMBFirst Trust20190927ETF14.666.566.566.560.000.00
FSMDFidelity Sma20190927ETF32.1958.5058.5058.500.000.00
FSPFranklin Str20190927A19.3910.403.934.296.466.11
FSSFederal Sign20190927A10.515.631.952.513.693.13
FSTAFidelity MSC20190927ETF5.115.825.085.200.730.63
FSTRFoster (Lb)20190927A160.7765.2052.3352.9212.8612.28
FSVFirstService20190927A30.6610.842.282.348.568.51
FSZFirst Trust20190927ETF32.8216.7916.9316.79-0.140.00
FTAFirst Trust20190927ETF5.093.341.742.611.600.73
FTAGFirst Trust20190927ETF43.0131.4731.4731.470.000.00
FTAIFortress Tra20190927A18.748.437.177.631.260.80
FTCFirst Trust20190927ETF9.764.773.953.980.820.79
FTCHFarfetch Lim20190927A15.629.441.160.858.278.59
FTCSFirst Trust20190927ETF4.043.122.962.900.160.22
FTDRfrontdoor, i20190927A32.4811.783.875.587.916.21
FTECFidelity MSC20190927ETF4.743.222.582.080.651.14
FTEKFuel Tech, I20190927A401.29269.65213.27213.2756.3856.38
FTFTFuture FinTe20190927A529.99500.75460.45460.4540.3040.30
FTGCFirst Trust20190927ETF24.4911.3110.5610.430.750.88
FTHIFirst Trust20190927ETF13.9413.9313.2813.220.650.71
FTITechnipFMC p20190927A4.2110.388.288.182.112.23
FTKFlotek Indus20190927A48.2539.3526.2725.0913.1014.17
FTLBFirst Trust20190927ETF39.2138.5037.1537.011.351.48
FTLSFirst Trust20190927ETF12.427.086.526.670.560.40
FTNTFortinet, In20190927A7.654.371.111.523.262.84
FTRFrontier Com20190927A62.1152.1728.0938.2724.0813.90
FTRIFirst Trust20190927ETF98.8446.7838.7338.738.058.05
FTSFortis Inc.20190927A2.552.831.031.071.801.76
FTSDFranklin Lib20190927ETF4.542.822.672.560.140.26
FTSIFTS Internat20190927A55.8060.9836.8431.2124.1429.77
FTSLFirst Trust20190927ETF4.772.995.045.32-2.05-2.33
FTSMFirst Trust20190927ETF1.671.091.051.060.030.03
FTVFortive Corp20190927A5.264.873.813.841.061.03
FTXDFirst Trust20190927ETF45.6980.4425.5425.5454.9054.90
FTXGFirst Trust20190927ETF22.0925.1625.5625.56-0.40-0.40
FTXHFirst Trust20190927ETF60.4110.9510.5510.510.400.44
FTXLFirst Trust20190927ETF55.3438.1233.2836.294.831.83
FTXNFirst Trust20190927ETF55.5128.0222.4122.745.615.29
FTXOFirst Trust20190927ETF5.783.751.121.052.622.70
FTXRFirst Trust20190927ETF10.624.4712.7412.74-8.27-8.27
FUDE-TRACS UBS20190927ETN43.8548.4022.5029.9925.9018.41
FUEAB Svensk Ek20190927ETN1115.89
FULH.B. Fuller20190927A12.979.012.243.186.775.83
FULCFulcrum Ther20190927A390.1162.5540.0743.5822.4818.97
FULTFulton Finan20190927A6.616.35-2.21-2.468.578.82
FUMBFirst Trust20190927ETF13.602.66-0.62-2.243.284.90
FUNCedar Fair,20190927A31.9417.456.198.5811.268.87
FUNCFirst United20190927A78.7231.4434.5835.25-3.15-3.81
FUNDSprott Focus20190927A29.9724.2915.5017.068.797.23
FUSBFirst US Ban20190927A146.36154.81121.13121.1333.6833.68
FUTProShares Ma20190927ETF98.540.000.000.000.000.00
FUTYFidelity MSC20190927ETF4.9810.762.753.318.027.46
FUVArcimoto, In20190927A173.58203.39189.18197.9214.215.47
FVFirst Trust20190927ETF7.736.012.853.403.162.60
FVALFidelity Val20190927ETF18.2117.6417.2215.970.411.67
FVCFirst Trust20190927ETF15.279.869.949.71-0.080.15
FVCBFVCBankcorp,20190927A96.7056.6155.3856.191.230.42
FVDFirst Trust20190927ETF2.974.413.082.781.331.64
FVEFive Star Se20190927A407.67666.05659.85659.886.206.17
FVLFirst TrustV20190927ETF19.1311.9612.7912.79-0.84-0.84
FVRRFiverr Inter20190927A66.6848.7636.1136.8512.6511.91
FWDBAdvisorShare20190927ETF79.9156.4256.4256.420.000.00
FWONALiberty Medi20190927A31.5517.5713.0313.184.544.39
FWONKLiberty Medi20190927A16.2514.22-0.930.9015.1513.32
FWRDForward Air20190927A26.0510.379.7213.570.65-3.20
FXDFirst Trust20190927ETF5.834.16-0.231.704.382.46
FXGFirst Trust20190927ETF8.137.797.607.610.190.18
FXHFirst Trust20190927ETF7.885.131.743.113.382.01
FXIiShares Chin20190927ETF2.532.680.300.712.381.96
FXLFirst Trust20190927ETF6.765.561.942.933.622.64
FXNFirst Trust20190927ETF14.259.989.205.130.774.84
FXNCFIRST NATL C20190927A309.67145.2333.94-17.39111.29162.62
FXOFirst Trust20190927ETF6.045.884.124.961.770.93
FXPProShares Ul20190927ETF3.763.760.21-0.963.564.72
FXRFirst Trust20190927ETF9.033.71-1.180.084.893.63
FXUFirst Trust20190927ETF5.186.152.122.644.033.51
FXZFirst Trust20190927ETF7.828.173.373.184.804.99
FYCFirst Trust20190927ETF16.809.713.956.035.763.68
FYLDCambria Fore20190927ETF65.8944.7535.4838.259.276.50
FYTFirst Trust20190927ETF57.9420.3715.5515.224.825.15
FYXFirst Trust20190927ETF12.136.151.264.434.901.72
GGENPACT LIMI20190927A5.283.131.261.291.871.84
GAACambria Glob20190927ETF33.0325.9225.9225.920.000.00
GABCGerman Ameri20190927A40.6427.0313.3912.4913.6414.54
GAIAGaia, Inc. C20190927A53.0635.207.5110.7127.6924.49
GAINGladstone In20190927A21.4627.4511.5411.2915.9016.16
GALSPDR SSgA Gl20190927ETF38.6630.0429.1129.200.930.84
GALTGalectin The20190927A48.2642.0920.1222.0621.9720.03
GAMRETFMG Video20190927ETF55.4755.3153.3753.371.951.95
GARSGarrison Cap20190927A34.3668.1127.1627.1640.9540.95
GASSStealthGas,20190927A63.2354.0151.5951.592.422.42
GATXGATX Corpora20190927A26.7310.394.925.005.475.39
GAZiPath Series20190927ETN142.85341.65337.88321.363.7720.29
GBCIGlacier Banc20190927A12.3212.634.855.637.786.99
GBDCGolub Capita20190927A8.2932.659.798.9622.8723.70
GBFiShares Gove20190927ETF12.056.766.766.760.000.00
GBILGoldman Sach20190927ETF1.060.720.720.730.000.00
GBLGAMCO Invest20190927A100.1229.8220.8322.508.997.32
GBLIGlobal Indem20190927A130.1540.6132.1935.908.424.71
GBRNew Concept20190927A155.30132.77116.91122.8915.859.87
GBTGlobal Blood20190927A27.0916.2510.8111.345.434.91
GBUYGoldman Sach20190927ETF12.879.7910.7710.77-0.99-0.99
GBXThe Greenbri20190927A22.088.431.832.656.605.78
GCAPGain Capital20190927A45.2834.1925.4325.518.768.68
GCBCGreene Count20190927A179.19136.61129.73129.826.886.79
GCEClaymore/Rob20190927ETN882.28237.777.867.86229.91229.91
GCIGannett Co.,20190927A9.438.47-0.042.148.516.33
GCOGenesco Inc.20190927A24.9010.850.701.2110.159.64
GCOWPacer Global20190927ETF21.2829.2129.2027.430.011.79
GCPGCP Applied20190927A14.577.262.873.564.423.71
GDGeneral Dyna20190927A5.023.501.581.861.921.63
GDATGoldman Sach20190927ETF12.904.996.965.99-1.97-0.99
GDDYGoDaddy Inc20190927A8.425.263.673.591.591.67
GDENGolden Enter20190927A52.9826.566.628.9819.9417.58
GDMAGadsden Dyna20190927ETF50.8528.4125.4025.403.023.02
GDNAGoldman Sach20190927ETF13.2313.9211.9919.781.93-5.86
GDOTGreen Dot Co20190927A20.5111.621.904.939.726.69
GDPGoodrich Pet20190927A220.6164.4158.4058.406.026.02
GDXVanEck Vecto20190927ETF3.623.570.420.733.162.84
GDXJVanEck Vecto20190927ETF2.662.840.820.432.032.42
GEGeneral Elec20190927A11.049.902.202.707.717.20
GECGreat Elm Ca20190927A313.71245.83244.81244.811.011.01
GECCGreat Elm Ca20190927A41.5577.4748.6549.3728.8228.10
GEFGreif, Inc.20190927A28.0527.72-0.321.0528.0526.67
GEFBGreif, Inc.20190927A89.0534.6222.5325.1912.099.43
GELGenesis Ener20190927A14.528.361.772.556.605.81
GEMGoldman Sach20190927ETF17.9713.5510.7110.632.842.91
GENGenesis Heal20190927A107.19160.86101.16146.3359.7014.53
GENCGencor Indus20190927A133.8274.1333.7535.1040.3839.03
GENYPrincipal Mi20190927ETF70.29312.21312.21186.980.00125.23
GEOThe GEO Grou20190927A12.868.304.344.773.963.53
GEOSGeospace Tec20190927A89.8343.7619.4822.3924.2821.37
GERNGeron Corp20190927A74.8764.1427.8429.3936.3034.75
GESGuess?, Inc.20190927A11.5219.81-0.060.2319.8719.58
GEVOGevo, Inc.20190927A83.7374.5626.7125.5747.8448.99
GFEDGuaranty Fed20190927A264.70134.81133.82133.820.991.00
GFFGriffon Corp20190927A22.4111.063.493.957.577.11
GFINGoldman Sach20190927ETF12.8719.6110.9712.218.647.40
GFNGeneral Fina20190927A132.7299.4685.0290.7614.448.70
GGGGraco Inc20190927A9.434.422.141.752.282.67
GHGuardant Hea20190927A22.9512.245.728.066.524.18
GHCGRAHAM HOLDI20190927A29.1724.6423.6622.551.692.60
GHLGreenhill &20190927A33.2017.83-1.443.4419.2614.39
GHMGraham Corpo20190927A90.3839.0723.9228.6615.1510.41
GHSIGuardion Hea20190927A73.9987.6923.9535.4463.7452.27
GHYBGoldman Sach20190927ETF10.593.703.433.430.270.27
GHYGiShares US &20190927ETF19.2410.9710.9510.950.020.01
GIBCGI Inc.20190927A4.733.22-0.150.673.362.55
GIFIGulf Island20190927A53.7950.5637.6939.5213.2511.37
GIGBGoldman Sach20190927ETF8.894.934.914.920.020.02
GIGESoFi Gig Eco20190927ETF91.4115.8460.0860.62-44.24-44.78
GIGMGigaMedia Lt20190927A302.30281.82137.56137.93144.27143.89
GIISPDR S&P Glo20190927ETF12.847.786.647.091.140.69
GIIIG-Iii Appare20190927A16.9810.511.6211.588.89-1.07
GILGildan Activ20190927A4.602.781.421.051.361.73
GILDGilead Scien20190927A2.633.210.480.892.742.33
GILTGilat Satell20190927A64.0022.246.386.3815.8615.86
GISGeneral Mill20190927A3.093.431.771.871.661.57
GIXGigCapital2,20190927A156.6369.3870.0770.07-0.69-0.69
GKOSGlaukos Corp20190927A26.3815.511.396.5014.129.01
GLGlobe Life I20190927A10.696.071.922.644.153.43
GLADGladstone Ca20190927A18.4312.067.899.324.182.74
GLBSGlobus Marit20190927A100.4386.6535.8735.8450.7850.81
GLBYWisdomTree Y20190927ETF48.99
GLBZGlen Burnie20190927A156.18155.57155.57155.570.000.00
GLDDGreat Lakes20190927A17.8512.6711.7711.740.900.93
GLDICredit Suiss20190927ETF100.49128.4826.4226.21102.06102.27
GLGTD Holdings,20190927A598.25355.97335.81335.8120.1620.16
GLIBAGCI Liberty,20190927A13.195.911.992.843.933.07
GLIFAGFiQ Global20190927ETF568.61
GLMDGalmed Pharm20190927A241.90105.9197.06101.148.854.76
GLNGGolar LNG Lt20190927A14.0111.391.022.1410.379.25
GLOBGLOBANT S.A.20190927A36.0813.456.587.526.875.93
GLOGGASLOG LTD20190927A26.0138.625.215.6633.4132.96
GLOPGASLOG PARTN20190927A21.4711.724.145.867.595.86
GLPGlobal Partn20190927A62.2717.127.036.1710.0910.95
GLPIGaming and L20190927A7.977.101.331.795.775.32
GLREGreenlight C20190927A28.1034.5312.0613.2022.4721.32
GLTGlatfelter20190927A28.0414.702.673.7612.0310.94
GLUUGlu Mobile I20190927A21.4218.567.328.2811.2410.28
GLWCorning Inco20190927A3.763.382.512.670.860.70
GLYCGlycoMimetic20190927A64.3135.7326.4522.859.2812.88
GMGeneral Moto20190927A2.752.50-0.600.223.112.28
GMANGoldman Sach20190927ETF13.1510.0211.0410.79-1.03-0.78
GMDAGamida Cell20190927A296.63220.93117.45117.05103.48103.88
GMEGameStop Cor20190927A18.7015.385.145.3810.249.97
GMEDGLOBUS MEDIC20190927A15.166.482.302.964.183.52
GMFSPDR S&P Eme20190927ETF44.1240.0939.4339.640.660.44
GMHIGores Metrop20190927A425.01
GMLPGolar LNG Pa20190927A24.5014.789.209.575.585.19
GMOGeneral Moly20190927A191.06131.41102.79102.3528.6229.06
GMOMCambria Glob20190927ETF28.3346.2325.1327.4721.1018.76
GMREGlobal Medic20190927A17.6311.215.315.995.905.23
GMSGMS Inc.20190927A19.367.433.343.254.094.18
GNAFMicroSectors20190927ETN13.28
GNCGNC Holdings20190927A42.4539.7012.7213.5626.9826.14
GNCAGenocea Bios20190927A133.4190.8837.5051.4753.3839.41
GNEGENIE ENERGY20190927A33.9821.246.717.6514.5313.59
GNKGENCO SHIPPI20190927A34.4227.4711.8012.3115.6715.16
GNLGlobal Net L20190927A7.5510.930.230.7710.7010.16
GNLNGreenlane Ho20190927A109.7269.1254.0655.9515.0913.20
GNMAiShares GNMA20190927ETF4.826.875.126.471.750.39
GNMKGenMark Diag20190927A50.6844.636.297.0538.3437.58
GNOMGlobal X Gen20190927ETF29.9917.8519.4318.64-1.58-0.79
GNPXGenprex, Inc20190927A485.99205.26203.44203.611.821.65
GNRSPDR S&P Glo20190927ETF17.719.302.603.816.705.49
GNRCGENERAC HOLD20190927A13.026.502.142.374.364.13
GNTXGentex Corp20190927A4.917.58-0.99-2.138.579.72
GNTYGuaranty Ban20190927A111.9734.1226.1026.128.027.99
GNUSGenius Brand20190927A649.65522.74502.83506.8319.9115.91
GNWGenworth Fin20190927A22.9116.524.036.1012.4910.42
GOGrocery Outl20190927A34.4214.665.249.099.425.56
GOATVanEck Vecto20190927ETF45.3811.847.5711.844.270.00
GOAUUS Global GO20190927ETF51.5036.9534.3935.592.561.36
GOEXGlobal X Gol20190927ETF197.0882.7582.4582.450.300.30
GOGLGolden Ocean20190927A21.8117.125.606.2611.5210.86
GOGOGogo Inc.20190927A17.2915.157.977.547.187.61
GOLDBarrick Gold20190927A5.675.440.641.164.804.28
GOLFAcushnet Hol20190927A24.6612.203.575.268.636.94
GOODGladstone Co20190927A16.798.202.922.605.285.60
GOOGAlphabet Inc20190927A7.493.751.671.492.082.26
GOOGLAlphabet Inc20190927A6.352.771.511.631.261.15
GOOSCanada Goose20190927A10.266.472.092.144.384.33
GOROGold Resourc20190927A31.1237.5626.7226.6810.8510.89
GOSSGossamer Bio20190927A31.9523.56-6.37-0.2929.9323.86
GOVTiShares U.S.20190927ETF3.802.442.482.34-0.020.11
GPAQGordon Point20190927A24.509.689.689.680.000.00
GPCGenuine Part20190927A7.278.466.166.492.301.99
GPIGroup 1 Auto20190927A35.0814.535.065.139.469.40
GPKGraphic Pack20190927A6.998.362.753.955.624.43
GPLGreat Panthe20190927A89.86162.6373.0176.9389.6185.70
GPMTGranite Poin20190927A7.606.411.832.714.583.70
GPNGlobal Payme20190927A5.803.200.531.432.671.77
GPORGulfport Ene20190927A35.4933.6914.0017.5519.6916.13
GPREGreen Plains20190927A16.2537.127.752.0929.4035.07
GPRKGEOPARK LIMI20190927A52.4764.1614.2917.2849.8746.87
GPROGoPro, Inc.20190927A20.3634.0323.106.5610.9427.50
GPSThe Gap, Inc20190927A6.225.542.132.593.422.95
GPXGP Strategie20190927A101.0654.5116.4119.9938.1034.52
GQREFlexShares G20190927ETF12.3521.7921.4721.470.330.32
GRAW.R. Grace &20190927A8.923.851.511.732.342.12
GRAFGraf Industr20190927A34.3719.9910.5010.509.499.49
GRBKGreen Brick20190927A65.1936.6410.1312.6426.5124.00
GRCThe Gorman-R20190927A56.7924.1810.1214.1614.0610.02
GREKGlobal X MSC20190927ETF12.4731.8630.1830.931.680.93
GRESIQ ARB Globa20190927ETF32.0929.2524.6824.344.574.91
GRIDFirst Trust20190927ETF19.1112.2610.4910.481.771.79
GRIFGriffin Indu20190927A211.21117.4572.0873.2945.3744.16
GRMNGarmin Ltd20190927A4.946.46-0.56-0.227.026.68
GRNBVanEck Vecto20190927ETF24.5111.5311.5311.530.000.00
GRNQGreenpro Cap20190927A816.44866.15800.02800.0266.1366.13
GROWUS Global In20190927A93.64100.9874.4788.8826.5212.11
GRPNGroupon, Inc20190927A37.1328.926.2211.2422.6917.68
GRTSGritstone On20190927A126.0260.8634.5033.3526.3527.50
GRUAB Svensk Ek20190927ETN81.3659.4363.2863.28-3.84-3.84
GRUBGRUBHUB INC.20190927A12.476.950.050.716.906.24
GSGoldman Sach20190927A4.643.772.252.341.521.43
GSATGlobalstar,20190927A90.6877.6346.8748.0930.7529.54
GSBGlobalSCAPE,20190927A96.0198.8841.2241.3157.6657.57
GSBCGreat Southe20190927A63.0116.5311.2010.975.335.56
GSCGS Connect S20190927ETN1507.44385.27385.27385.270.000.00
GSEUGoldman Sach20190927ETF55.0424.6624.6624.660.000.00
GSEWGoldman Sach20190927ETF13.666.97-0.62-2.187.599.15
GSHDGoosehead In20190927A59.1929.1116.8920.6812.228.43
GSIEGoldman Sach20190927ETF22.0714.8214.5814.600.240.21
GSITGSI Technolo20190927A77.7623.250.220.8723.0422.39
GSJYGoldman Sach20190927ETF25.4043.4632.2232.2211.2311.23
GSKYGreenSky, In20190927A24.5416.861.432.5815.4414.28
GSLGlobal Ship20190927A40.6831.5119.5422.4611.979.05
GSLCGoldman Sach20190927ETF3.262.591.331.551.251.04
GSMFerroglobe P20190927A93.3180.8462.8862.3817.9618.46
GSPBarclays Ban20190927ETN29.6712.246.8111.455.430.79
GSSGolden Star20190927A44.0633.4215.1814.1618.2419.27
GSSCGS ActiveBet20190927ETF19.6016.9615.8915.651.071.31
GSSTGoldman Sach20190927ETF5.1311.8825.7425.74-13.86-13.86
GSUMGridsum Hold20190927A389.58552.47465.92558.1086.56-5.63
GSVGold Standar20190927A86.06102.0674.4786.5927.6015.47
GSYInvesco Ultr20190927ETF2.031.050.890.980.170.08
GTGoodyear Tir20190927A7.5011.812.182.719.639.10
GTEGran Tierra20190927A77.8963.4539.9443.2223.5120.23
GTESGates Indust20190927A26.5116.641.415.1615.2311.48
GTHXG1 Therapeut20190927A46.4238.6114.9025.8023.7012.81
GTIMGood Times R20190927A571.91415.98408.11408.117.877.87
GTIPGoldman Sach20190927ETF5.475.735.055.730.690.00
GTLSChart Indust20190927A24.1429.79-3.2512.4133.0417.37
GTNGray Televis20190927A13.325.930.381.065.554.87
GTNAGray Televis20190927A1645.03223.88-7.27-7.27231.14231.14
GTOInvesco Tota20190927ETF15.854.39-0.56-0.114.954.50
GTSTriple-S Man20190927A28.4914.943.014.7011.9310.24
GTTGTT Communic20190927A25.6119.256.488.1612.7711.09
GTXGarrett Moti20190927A30.1412.827.558.055.274.77
GTYGetty Realty20190927A20.877.933.643.884.304.05
GTYHGTY Technolo20190927A104.1150.8839.7342.5111.158.37
GUDBSage ESG Int20190927ETF22.1318.5819.3619.36-0.78-0.78
GULFWisdomTree20190927ETF199.92133.81109.71109.7124.1024.10
GUNRFlexShares G20190927ETF4.523.591.962.731.660.89
GUREGulf Resourc20190927A231.41150.38165.95165.95-15.57-15.57
GURUGlobal X Gur20190927ETF24.8417.889.7810.768.107.12
GUSHDirexion Dai20190927ETF29.3926.9110.2712.1116.6314.80
GVGoldfield Co20190927A99.47166.5272.9272.9293.6093.60
GVAGranite Cons20190927A15.868.220.502.357.715.86
GVALCambria Glob20190927ETF14.3018.690.711.8717.9816.82
GVIiShares Inte20190927ETF4.282.522.272.440.260.08
GVIPGoldman Sach20190927ETF17.13100.8397.85102.512.98-1.68
GVPGSE Systems,20190927A265.15193.97163.58163.0430.3930.93
GWBGreat Wester20190927A18.077.120.010.987.116.14
GWGHGWG Holdings20190927A491.25189.43112.60123.5376.8365.90
GWREGUIDEWIRE SO20190927A12.328.210.533.587.684.63
GWRSGlobal Water20190927A115.22214.3532.0835.93182.27178.43
GWWW.W. Grainge20190927A12.246.763.524.073.242.69
GWXSPDR S&P Int20190927ETF15.659.096.177.252.921.84
GXCSPDR S&P Chi20190927ETF7.705.951.803.824.162.14
GXFGlobal X FTS20190927ETF84.1648.8148.8148.810.000.00
GXGGlobal X MSC20190927ETF69.0230.1225.5624.924.565.20
GXGXGX Acquisito20190927A244.15242.67242.67242.670.000.00
GYLDArrow Dow Jo20190927ETF83.54144.67144.67144.670.000.00
HHyatt Hotels20190927A12.705.432.082.803.362.63
HAHawaiian Hol20190927A14.809.082.532.906.546.18
HACKETFMG Prime20190927ETF17.447.904.094.373.803.53
HAEHaemonetics20190927A14.334.821.092.043.732.78
HAFCHanmi Financ20190927A29.7516.475.146.6511.349.83
HAILSPDR S&P Ken20190927ETF47.9618.01-7.99-7.9926.0026.00
HAINHain Celesti20190927A9.807.24-1.07-1.588.308.82
HALHalliburton20190927A5.374.351.101.373.252.98
HALLHallmark Fin20190927A49.5727.3611.8816.3115.4711.05
HALOHalozyme The20190927A14.1213.453.033.7210.439.81
HAPVanEck Vecto20190927ETF37.2134.7634.7434.730.030.03
HARPHarpoon Ther20190927A87.6354.7919.0839.3635.7115.43
HASHasbro, Inc.20190927A9.428.51-0.410.108.918.41
HASIHANNON ARMST20190927A13.596.521.182.875.333.64
HAUDiShares Curr20190927ETF68.3345.0243.0142.512.012.51
HAUZXtrackers In20190927ETF11.9110.585.375.475.215.12
HAWXiShares Curr20190927ETF30.7024.5323.7823.740.750.80
HAYNHaynes Inter20190927A44.8650.141.462.9448.6847.20
HBANHuntington B20190927A7.008.282.194.356.103.93
HBBHamilton Bea20190927A122.1841.1422.7025.1018.4416.04
HBCPHome Bancorp20190927A115.9443.7744.0243.95-0.26-0.18
HBIHanesbrands,20190927A6.6811.747.227.724.534.03
HBIOHarvard Bios20190927A174.25130.9075.8468.2455.0662.66
HBMHudbay Miner20190927A27.2622.691.962.3920.7320.30
HBMDHoward Banco20190927A166.4970.6850.4651.4820.2219.21
HBNCHorizon Banc20190927A32.9510.950.790.7110.1610.24
HBPHuttig Build20190927A337.26117.2898.4798.1318.8119.15
HCAHCA Healthca20190927A8.226.112.312.983.803.13
HCACHennessy Cap20190927A39.960.00
HCAPHarvest Capi20190927A89.0545.971.532.0344.4343.93
HCATHealth Catal20190927A58.8927.2419.1019.968.147.28
HCCWarrior Met20190927A16.4311.971.918.2610.073.73
HCCHHL Acquisiti20190927A48.90
HCCIHeritage-Cry20190927A119.5748.04116.1263.56-68.07-15.52
HCFTHunt Compani20190927A55.1126.2627.8628.38-1.60-2.12
HCHCHC2 Holdings20190927A65.0651.5226.6627.1124.8624.40
HCIHCI Group, I20190927A41.3116.258.067.638.198.62
HCKTHackett Grou20190927A37.5054.454.903.7349.5650.73
HCRHi-Crush Inc20190927A58.9797.1450.3455.6346.8041.76
HCSGHealthcare S20190927A15.9415.644.605.2011.0510.47
HDHome Depot,20190927A2.972.421.401.271.021.15
HDEFXtrackers MS20190927ETF15.972.162.012.080.150.07
HDGProShares He20190927ETF22.4324.1125.0124.18-0.90-0.07
HDGEAdvisorShare20190927ETF26.0318.2518.1718.310.09-0.05
HDMVFirst Trust20190927ETF13.8825.0424.8825.210.16-0.17
HDSHD Supply Ho20190927A4.355.000.240.594.774.41
HDSNHudson Techn20190927A153.33155.90110.32117.8845.5838.02
HDViShares Core20190927ETF1.691.960.150.331.811.63
HEHawaiian Ele20190927A7.202.990.450.702.542.30
HEARTurtle Beach20190927A34.4522.424.887.2617.5415.15
HEBTHebron Techn20190927A179.5193.8967.6068.0026.2925.89
HECOStrategy Sha20190927ETF19.0911.429.089.082.342.34
HEDJWisdomTree E20190927ETF1.511.730.780.610.951.12
HEEMiShares Curr20190927ETF15.718.495.376.973.121.52
HEESH&E Equipmen20190927A31.3814.322.679.2111.655.10
HEFAiShares Curr20190927ETF3.373.380.492.442.890.94
HEIHEICO Corpor20190927A11.715.961.391.904.574.06
HEIAHEICO CORP C20190927A18.315.052.133.282.921.76
HELEHelen Of Tro20190927A20.899.221.962.517.266.71
HEPHolly Energy20190927A17.577.334.784.982.552.35
HEPAHepion Pharm20190927A450.34246.09140.49149.59105.6096.51
HERDPacer Cash C20190927ETF33.1017.0817.2117.08-0.130.00
HESHess Corpora20190927A6.754.252.512.881.741.37
HESMHess Midstre20190927A45.3128.3618.2219.1610.149.20
HEWCiShares Curr20190927ETF29.4316.8817.0716.88-0.190.00
HEWGiShares Curr20190927ETF5.233.11-0.792.243.890.87
HEWIiShares Curr20190927ETF99.1672.9972.9972.990.000.00
HEWJiShares Curr20190927ETF3.263.00-0.310.513.312.50
HEWLiShares Curr20190927ETF57.7830.4330.4330.430.000.00
HEWPiShares Curr20190927ETF71.808.168.168.160.000.00
HEWUiShares Curr20190927ETF38.7513.7213.7213.720.000.00
HEWWiShares Curr20190927ETF24.7918.4013.3312.775.075.63
HEWYiShares Curr20190927ETF33.1216.81-1.77-1.7718.5818.58
HEXOHEXO Corp.20190927A25.2423.3313.0412.5510.2810.77
HEZUiShares Curr20190927ETF3.283.11-0.501.733.621.38
HFBLHome Federal20190927A211.301.861.861.860.000.00
HFCHOLLYFRONTIE20190927A5.576.091.351.614.754.49
HFFGHF Foods Gro20190927A280.29248.28251.43251.53-3.15-3.25
HFWAHeritage Fin20190927A20.848.800.960.667.848.14
HFXEIQ 50 Percen20190927ETF25.6817.4917.4917.490.000.00
HFXIIQ 50 Percen20190927ETF46.4952.8152.3052.360.510.45
HFXJIQ 50 Percen20190927ETF35.7517.8817.8817.880.000.00
HGSHChina HGS Re20190927A233.89163.09161.36161.361.731.73
HGVHilton Grand20190927A10.2713.5714.1612.80-0.590.77
HHCThe Howard H20190927A24.1910.044.244.675.805.37
HHSHarte-Hanks,20190927A473.27459.10430.84430.8928.2628.21
HHTHuitao Techn20190927A243.57279.37202.88207.5876.4971.79
HIHillenbrand,20190927A11.007.305.194.802.122.52
HIBBHibbett Spor20190927A17.977.950.841.727.116.23
HIFSHingham Inst20190927A189.23148.51115.47109.4233.0439.10
HIGThe Hartford20190927A4.183.592.902.470.701.12
HIHOHighway Hold20190927A634.31462.47447.75447.7514.7214.72
HIIHuntington I20190927A15.556.753.313.693.443.06
HILHill Interna20190927A209.43135.08118.85122.6816.2312.40
HIPSGraniteShare20190927ETF22.1215.5315.5315.530.000.00
HIWHighwoods Pr20190927A7.864.332.952.351.381.98
HJLIHancock Jaff20190927A279.07197.83169.32169.3528.5128.48
HJPXiShares Curr20190927ETF33.9333.5133.5133.510.000.00
HLHecla Mining20190927A51.9341.3126.0027.3415.3013.93
HLALWahed FTSE U20190927ETF11.577.907.357.490.540.40
HLFHerbalife Nu20190927A13.736.943.794.303.152.64
HLIHoulihan Lok20190927A11.724.941.911.083.033.86
HLIOHelios Techn20190927A74.6631.9525.9024.346.057.62
HLITHarmonic Inc20190927A20.4914.126.535.857.598.27
HLNEHamilton Lan20190927A32.5510.692.563.338.137.36
HLTHilton World20190927A4.195.302.112.833.192.47
HLXHelix Energy20190927A14.1011.026.015.215.025.81
HMHCHoughton Mif20190927A27.5223.762.905.6720.8618.10
HMLPHOEGH LNG PA20190927A34.9242.9627.9329.4115.0313.55
HMNHorace Mann20190927A24.699.744.714.885.034.87
HMNFHMN Financia20190927A338.18159.81178.86178.86-19.05-19.05
HMOPHartford Mun20190927ETF26.6412.113.318.598.813.52
HMSTHomeStreet,20190927A30.3911.520.972.1010.569.42
HMSYHMS Holdings20190927A12.1722.483.161.9219.3220.56
HMTVHemisphere M20190927A88.6362.3058.0757.304.235.00
HNDLStrategy Sha20190927ETF8.344.04-0.02-0.024.064.06
HNGRHanger Inc.20190927A35.9616.128.4710.477.655.65
HNIHNI Corporat20190927A19.9610.255.855.634.404.61
HNNAHennessy Adv20190927A249.12135.96115.15124.7920.8111.18
HNRGHallador Ene20190927A78.3739.0025.6826.6713.3212.33
HOFTHooker Furni20190927A58.0855.5126.2326.5529.2728.96
HOGHarley-David20190927A6.764.836.677.10-1.84-2.26
HOLDAdvisorShare20190927ETF6.306.016.016.010.000.00
HOLIHollsys Auto20190927A25.7215.2510.5311.394.723.86
HOLXHologic Inc20190927A4.924.641.672.082.972.57
HOMBHome BancSha20190927A14.1123.056.7010.2316.3512.83
HOMEAt Home Grou20190927A11.2814.708.697.926.036.80
HOMZHoya Capital20190927ETF23.8215.4516.0515.93-0.60-0.48
HONHoneywell In20190927A3.823.272.202.171.071.11
HONEHarborOne Ba20190927A14.0211.185.086.276.094.91
HOOKHOOKIPA Phar20190927A133.1382.3846.7146.7035.6735.69
HOPEHope Bancorp20190927A7.9125.861.602.2024.2723.68
HOTHHoth Therape20190927A263.49272.11233.81237.0838.3035.03
HOVHovnanian En20190927A83.0041.8518.8121.8523.0420.00
HPHelmerich &20190927A8.527.225.576.521.660.70
HPEHewlett Pack20190927A6.717.492.643.304.864.21
HPPHudson Pacif20190927A5.932.600.811.141.791.46
HPQHP Inc.20190927A5.413.991.581.882.412.09
HPRHighPoint Re20190927A96.1854.6225.2325.5029.3829.14
HQIHireQuest, I20190927A1005.82385.70466.66466.66-80.96-80.96
HQYHealthEquity20190927A20.3213.454.975.278.478.17
HRHealthcare R20190927A6.203.993.062.740.921.25
HRBH&R Block, I20190927A4.453.670.911.172.762.50
HRCHILL-ROM HOL20190927A15.026.673.154.073.522.60
HRIHerc Holding20190927A43.9018.556.837.9111.7210.64
HRLHormel Foods20190927A3.711.850.720.891.130.96
HROWHarrow Healt20190927A66.1350.2224.5725.0325.6525.19
HRTGHERITAGE INS20190927A18.9813.151.342.0211.8111.13
HRTXHeron Therap20190927A21.5815.54-0.213.2415.7512.30
HRZNHorizon Tech20190927A17.8311.467.658.203.823.26
HSCHarsco Corpo20190927A14.417.505.285.622.221.88
HSCZiShares Curr20190927ETF68.4953.5453.5453.540.000.00
HSDTHelius Medic20190927A170.1698.5087.2367.7711.2730.74
HSICHenry Schein20190927A6.945.841.943.033.902.81
HSIIHeidrick & S20190927A45.8826.841.232.7825.6124.06
HSKAHeska Corp20190927A62.2530.4918.4420.2012.0510.29
HSONHudson Globa20190927A675.42511.10511.10511.100.000.00
HSPXGlobal X S&P20190927ETF42.8820.2516.7816.953.473.30
HSRTHartford Sho20190927ETF14.9210.375.445.444.934.93
HSTHost Hotels20190927A5.935.203.602.511.602.69
HSTMHealthStream20190927A33.2718.013.837.3714.1910.68
HSYThe Hershey20190927A6.415.381.560.833.824.55
HTHersha Hospi20190927A14.569.694.424.925.274.79
HTAHEALTHCARE T20190927A3.743.061.441.571.621.48
HTABHartford Sch20190927ETF44.5532.6624.1631.398.501.27
HTBIHomeTrust Ba20190927A76.3132.4615.3216.5217.1415.95
HTBKHeritage Com20190927A18.1312.566.656.505.926.07
HTBXHeat Biologi20190927A265.12121.4793.6290.8927.8530.57
HTECROBO Global20190927ETF32.5362.7263.9162.74-1.19-0.02
HTGCHercules Cap20190927A8.196.393.323.003.073.40