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 Avg20190903A8.056.562.422.944.153.62
ETF_AvgVW ETF Avg20190903ETF2.354.353.133.301.221.05
ETN_AvgVW ETN Avg20190903ETN13.4413.238.599.094.654.15
AAgilent Tech20190903A3.973.340.300.683.042.66
AAAlcoa Corpor20190903A6.447.121.352.435.774.69
AAAUPerth Mint P20190903ETF6.716.774.506.062.270.71
AADRAdvisorShare20190903ETF34.5217.2717.2717.270.000.00
AALAmerican Air20190903A4.115.271.890.653.384.62
AAMCAltisource A20190903A1938.35614.91157.50157.50457.41457.41
AAMEAtlantic Ame20190903A943.871351.931363.621363.62-11.69-11.69
AANAaron's, Inc20190903A14.337.101.822.775.284.33
AAOIApplied Opto20190903A26.9919.8113.3512.886.466.93
AAONAaon Inc20190903A35.8416.36-1.420.0017.7816.36
AAPADVANCE AUTO20190903A6.404.531.221.693.302.84
AAPLApple Inc.20190903A1.012.080.971.801.110.28
AATAMERICAN ASS20190903A13.475.811.551.584.254.23
AAUAlmaden Mine20190903A67.16144.0560.8161.0983.2482.96
AAWWAtlas Air Wo20190903A25.9018.8514.2314.444.624.41
AAXJiShares MSCI20190903ETF1.611.420.330.481.080.94
AAXNAxon Enterpr20190903A16.849.243.002.776.236.46
ABAllianceBern20190903A20.6314.247.168.107.086.14
ABBVABBVIE INC.20190903A2.342.232.382.16-0.150.07
ABCAmerisourceB20190903A5.794.980.511.144.473.84
ABCBAmeris Banco20190903A16.6415.644.145.4311.5110.22
ABEOAbeona Thera20190903A41.5635.421.8115.1433.6420.30
ABGAsbury Autom20190903A34.4116.2911.1011.455.194.84
ABIOARCA biophar20190903A280.48194.94127.83126.5267.1168.42
ABMABM Industri20190903A12.504.052.212.111.831.94
ABMDAbiomed Inc20190903A18.786.773.134.233.642.54
ABRArbor Realty20190903A8.1510.173.971.716.208.46
ABTAbbott Labor20190903A2.714.133.913.840.230.30
ABTXAllegiance B20190903A44.7926.275.466.1820.8120.09
ABUSArbutus Biop20190903A128.3092.1249.0249.5743.1042.54
ACAssociated C20190903A100.5175.1360.1359.7315.0015.40
ACAArcosa, Inc.20190903A36.6714.186.286.667.897.52
ACADAcadia Pharm20190903A15.7311.773.804.527.977.24
ACAMAcamar Partn20190903A28.3421.0021.0021.000.000.00
ACBAurora Canna20190903A18.0016.676.078.5210.608.15
ACBIAtlantic Cap20190903A19.529.951.481.338.478.62
ACCAmerican Cam20190903A6.644.800.200.594.604.21
ACCOAcco Brands20190903A12.918.894.875.524.033.38
ACERAcer Therape20190903A125.6762.2143.1046.6819.1115.53
ACESALPS Clean E20190903ETF20.8126.2722.3822.373.893.90
ACGLArch Capital20190903A5.783.112.100.871.012.24
ACHCAcadia Healt20190903A14.4646.344.014.6642.3441.68
ACHVAchieve Life20190903A126.6595.9735.3937.9160.5858.06
ACIAAcacia Commu20190903A4.432.350.911.611.440.74
ACIOAptus Collar20190903ETF44.3428.7828.2128.680.570.10
ACIUAC Immune SA20190903A78.1258.2121.2222.9436.9935.28
ACIWACI Worldwid20190903A7.864.811.542.063.272.74
ACLSAxcelis Tech20190903A23.2410.941.161.309.789.64
ACMAecom20190903A7.975.520.860.734.674.79
ACMRACM Research20190903A51.9730.8211.6312.5419.2018.28
ACNAccenture PL20190903A4.223.42-2.58-1.556.004.97
ACNBACNB Corp20190903A164.71103.2697.2098.436.054.82
ACORAcorda Thera20190903A37.2628.534.084.1824.4524.35
ACREAres Commerc20190903A9.686.873.663.703.213.17
ACRSAclaris Ther20190903A120.7477.2160.3454.7016.8722.51
ACRXAcelRx Pharm20190903A45.9144.6321.3022.6823.3822.01
ACSGXtrackers MS20190903ETF29.1827.6427.6427.640.000.00
ACSIAmerican Cus20190903ETF12.5925.5925.2125.240.380.35
ACSTAcasti Pharm20190903A67.2563.9834.0934.3029.8929.68
ACTAdvisorShare20190903ETF21.5220.7917.1617.163.633.63
ACTGAcacia Resea20190903A68.9061.3931.0231.5830.3729.81
ACTTAct II Globa20190903A52.2832.0332.0332.030.000.00
ACUAcme United20190903A413.19196.56144.55155.7452.0140.82
ACWFiShares Edge20190903ETF33.7223.4925.4323.63-1.94-0.14
ACWIiShares MSCI20190903ETF1.411.540.240.271.301.27
ACWViShares Edge20190903ETF6.233.652.703.280.960.39
ACWXiShares MSCI20190903ETF2.281.85-0.410.362.251.48
ACYAeroCentury20190903A402.20107.3297.0197.0110.3110.31
ADBEAdobe Inc.20190903A5.634.442.092.202.362.25
ADCAgree Realty20190903A7.833.571.971.761.601.80
ADESAdvanced Emi20190903A36.0617.836.7111.6811.126.15
ADIAnalog Devic20190903A3.372.110.260.411.851.71
ADILAdial Pharma20190903A522.51350.93-748.58-34.141099.51385.07
ADMArcher Danie20190903A2.922.69-0.08-1.762.774.45
ADMAADMA Biologi20190903A30.1822.676.409.8416.2712.84
ADMPAdamis Pharm20190903A72.7884.0058.8856.5125.3127.60
ADMSAdamas Pharm20190903A50.0127.5914.4018.2613.199.33
ADNTAdient plc O20190903A14.629.372.724.466.654.90
ADPAutomatic Da20190903A4.224.91-3.23-4.488.149.39
ADPTAdaptive Bio20190903A77.7239.4224.4829.3614.9410.06
ADREInvesco BLDR20190903ETF31.1011.1211.1211.120.000.00
ADROAduro Biotec20190903A86.6477.1658.8858.5918.2818.57
ADSAlliance Dat20190903A7.454.591.542.113.062.48
ADSKAutodesk Inc20190903A5.205.152.443.112.712.04
ADSWAdvanced Dis20190903A3.132.98-2.76-1.865.754.84
ADTADT Inc.20190903A21.4716.637.038.889.587.73
ADTNAdtran Inc20190903A21.6219.314.293.8315.0315.48
ADUSAddus HomeCa20190903A41.4518.298.149.8710.148.42
ADVMAdverum Biot20190903A20.3712.935.825.707.127.23
ADXSAdvaxis, Inc20190903A124.06120.5251.5779.1668.9441.36
AEAdams Resour20190903A80.1759.0551.7549.977.319.08
AEEAmeren Corpo20190903A2.737.483.894.033.593.46
AEGNAegion Corp20190903A23.4221.500.601.0620.9020.44
AEHRAehr Test Sy20190903A201.73121.3849.3376.6772.0544.71
AEISAdvanced Ene20190903A21.4813.314.324.768.998.56
AELAmerican Equ20190903A14.077.413.994.213.433.21
AEMAgnico Eagle20190903A4.823.11-0.47-0.053.583.16
AEMDAETHLON MEDI20190903A416.08453.64362.30368.0591.3585.59
AEOAmerican Eag20190903A6.596.001.822.324.173.68
AEPAmerican Ele20190903A3.592.430.180.992.261.44
AERAercap Holdi20190903A7.205.712.352.063.363.65
AERIAerie Pharma20190903A23.5116.45-1.314.1317.7712.32
AESAES Corporat20190903A6.5818.441.902.4516.5516.00
AESEAllied Espor20190903A310.99133.05100.21107.6032.8525.46
AEYADDvantage T20190903A200.37128.63118.31118.3110.3310.33
AEYEAudioEye, In20190903A362.17203.75123.87142.8679.8860.89
AEZSAeterna Zent20190903A125.08105.1953.9154.5151.2850.68
AFCAllied Capit20190903A31.0522.9519.5219.483.433.47
AFGAmerican Fin20190903A10.017.493.603.663.893.83
AFHAtlas Financ20190903A227.50194.6142.9944.44151.63150.18
AFIArmstrong Fl20190903A28.6016.464.004.8912.4611.57
AFIFAnfield Univ20190903ETF28.0917.2317.2317.230.000.00
AFINAmerican Fin20190903A22.8816.725.227.8911.508.82
AFKVanEck Vecto20190903ETF35.20130.8680.9481.3749.9349.49
AFLAflac Inc.20190903A2.498.990.570.478.448.53
AFMDAffimed N.V.20190903A42.4134.3117.1416.1517.1718.16
AFTYPacer CSOP F20190903ETF24.7810.375.155.155.225.22
AFYAAfya Limited20190903A70.1537.4031.5330.305.877.10
AGFIRST MAJEST20190903A8.817.26-0.640.647.896.60
AGBAAGBA Acquisi20190903A2066.452160.422160.422160.420.000.00
AGCOAGCO Corpora20190903A8.087.301.122.546.184.76
AGEAgeX Therape20190903A159.65124.4279.3777.6445.0546.78
AGENAgenus Inc.20190903A36.0430.443.463.3226.9827.12
AGFSAgroFresh So20190903A115.7868.204.785.1263.4263.08
AGGiShares Core20190903ETF0.880.720.370.580.350.14
AGGPIQ Enhanced20190903ETF7.952.562.262.140.290.42
AGGYWisdomTree Y20190903ETF5.0614.7015.3115.44-0.61-0.74
AGIAlamos Gold20190903A13.8511.302.933.508.367.79
AGIOAgios Pharma20190903A23.3213.426.276.407.157.02
AGLEAeglea BioTh20190903A103.5796.7135.7560.2160.9636.50
AGMFederal Agri20190903A47.9524.9518.1619.016.795.94
AGMAFederal Agri20190903A376.18242.37304.64304.64-62.27-62.27
AGMHAGM Group Ho20190903A634.78719.86705.60705.5514.2614.31
AGNAllergan plc20190903A2.124.213.632.990.581.22
AGNCAGNC Investm20190903A6.868.883.063.775.825.11
AGNDWisdomTree T20190903ETF20.803.203.243.19-0.040.01
AGOAssured Guar20190903A7.083.170.761.522.421.66
AGRAvangrid, In20190903A5.695.673.493.862.181.81
AGROADECOAGRO S.20190903A25.0715.019.538.535.486.48
AGRXAgile Therap20190903A113.2295.2476.8076.2618.4418.98
AGSPlayAGS, Inc20190903A33.2214.0011.2411.942.762.05
AGTiShares MSCI20190903ETF63.1725.5211.6122.0813.903.44
AGTCApplied Gene20190903A170.14187.92185.49183.892.434.04
AGXArgan, Inc20190903A31.5513.116.626.926.496.19
AGYSAgilysys, In20190903A26.1619.767.278.0712.4911.69
AGZiShares Agen20190903ETF4.563.052.792.930.250.11
AGZDWisdomTree T20190903ETF19.8812.5912.5912.590.000.00
AHCA.H. Belo Co20190903A81.34118.7189.58111.0729.137.64
AHHArmada Hoffl20190903A12.658.151.451.486.696.67
AHPIAllied Healt20190903A1836.731921.961716.631716.63205.33205.33
AHTAshford Hosp20190903A37.8631.1719.1421.0811.9510.00
AIArlington As20190903A21.6623.4217.4618.475.964.95
AIAiShares Asia20190903ETF17.468.908.118.180.780.71
AIEQAI Powered E20190903ETF29.4424.5820.3423.174.231.41
AIGAmerican Int20190903A2.904.03-0.260.194.293.84
AIHSSenmiao Tech20190903A447.09321.52286.05287.0435.4834.49
AIIQAI Powered I20190903ETF36.3697.7097.7097.700.000.00
AIMAIM ImmunoTe20190903A389.33556.05432.66424.86123.39131.19
AIMCAltra Indust20190903A18.827.471.453.266.024.22
AIMTAimmune Ther20190903A20.7610.022.922.937.107.08
AINAlbany Inter20190903A22.4112.189.8610.652.321.53
AINCAshford Inc.20190903A475.56146.0696.83103.0049.2343.07
AINVApollo Inves20190903A9.526.792.723.124.073.67
AIQGlobal X Fut20190903ETF50.3322.5221.5121.561.010.95
AIRAAR Corp.20190903A25.9312.034.975.757.066.28
AIRGAirgain, Inc20190903A63.2542.5211.008.7731.5233.75
AIRIAir Industri20190903A251.11378.43309.01321.5069.4256.93
AIRRFirst Trust20190903ETF14.6010.9612.4511.19-1.48-0.23
AIRTAir T Inc20190903A1084.24306.59199.29213.79107.3192.81
AITApplied Indu20190903A22.608.202.691.995.526.21
AIVApartment In20190903A4.563.220.201.833.021.40
AIZAssurant, In20190903A7.484.441.481.892.962.56
AJGArthur J. Ga20190903A4.7811.310.829.6110.491.73
AJRDAerojet Rock20190903A14.6811.082.022.709.068.38
AJXGreat Ajax C20190903A15.7123.2515.0016.938.246.32
AKAMAkamai Techn20190903A5.143.051.431.411.621.64
AKBAAkebia Thera20190903A32.6731.8615.8817.7615.9814.11
AKCAAkcea Therap20190903A55.5137.4212.9316.7624.4920.66
AKERAkers Biosci20190903A281.20230.72194.81194.8435.9135.88
AKGAsanko Gold20190903A108.7894.4878.4078.4716.0816.02
AKRAcadia Realt20190903A11.365.162.982.802.182.36
AKROAkero Therap20190903A175.5067.7530.8942.9436.8624.82
AKRXAkorn, Inc.20190903A37.0930.998.178.5222.8222.46
AKTSAKOUSTIS TEC20190903A41.1625.2510.2412.1015.0113.15
ALAir Lease Co20190903A10.1916.843.103.5613.7513.29
ALACAlberton Acq20190903A108.26
ALBAlbemarle Co20190903A7.395.99-4.38-0.9610.386.95
ALBOAlbireo Phar20190903A118.5366.3344.5049.9821.8216.35
ALCAlcon Inc. O20190903A6.063.051.311.511.741.54
ALDXAldeyra Ther20190903A61.0453.7738.8225.3514.9528.42
ALEALLETE, Inc.20190903A11.685.413.613.161.802.24
ALECAlector, Inc20190903A51.4934.8810.3513.1724.5321.71
ALEXAlexander &20190903A14.0711.474.885.536.595.94
ALGAlamo Group,20190903A38.1217.589.5411.208.046.38
ALGNAlign Techno20190903A7.774.081.631.892.452.19
ALGRAllegro Merg20190903A39.24
ALIMAlimera Scie20190903A623.43539.22428.68434.19110.55105.04
ALJJALJ Regional20190903A952.38450.73450.73450.730.000.00
ALKAlaska Air G20190903A7.945.241.821.493.423.75
ALKSAlkermes Inc20190903A14.8213.27-1.15-0.3714.4113.63
ALLThe Allstate20190903A4.265.312.592.092.733.23
ALLEAllegion Pub20190903A7.123.692.091.691.602.01
ALLKAllakos Inc.20190903A59.2722.379.5712.0812.8010.29
ALLOAllogene The20190903A59.1140.0214.3115.9725.7124.05
ALLTAllot Ltd. O20190903A36.19139.41134.61134.614.804.79
ALLYAlly Financi20190903A3.615.012.903.372.121.65
ALNAAllena Pharm20190903A100.00241.2659.6363.50181.63177.76
ALNYAlnylam Phar20190903A18.3513.733.902.589.8311.15
ALOAlio Gold In20190903A79.1866.9833.3141.5733.6725.41
ALOTAstroNova, I20190903A109.2048.0113.2219.4034.8028.62
ALPNAlpine Immun20190903A1607.69563.27563.27563.270.000.00
ALRMAlarm.com Ho20190903A16.538.684.304.714.373.97
ALRNAileron Ther20190903A272.04250.65260.72260.30-10.07-9.65
ALSKAlaska Commu20190903A143.9295.2874.9078.0820.3817.20
ALSNALLISON TRAN20190903A6.493.900.340.673.563.23
ALTAltimmune, I20190903A111.77105.1568.8468.9036.3136.26
ALTMAltus Midstr20190903A59.2918.6510.149.478.519.18
ALTRAltair Engin20190903A27.8110.153.425.876.734.28
ALTSProShares Mo20190903ETF33.580.680.680.680.000.00
ALTYGlobal X Sup20190903ETF44.1720.7021.7821.78-1.07-1.07
ALVAutoliv, Inc20190903A10.336.013.513.522.502.49
ALXAlexander's20190903A51.2725.3516.6421.508.073.42
ALXNAlexion Phar20190903A6.624.491.081.783.412.71
ALYAAlithya Grou20190903A136.3599.3093.7893.775.525.53
AMAntero Midst20190903A14.5713.673.393.6610.2810.02
AMAGAMAG Pharmac20190903A21.2414.580.462.2814.1112.30
AMALAmalgamated20190903A183.8982.4967.0566.9015.4415.58
AMATApplied Mate20190903A2.405.382.021.863.383.53
AMBAAmbarella, I20190903A12.749.173.113.536.065.64
AMBCAmbac Financ20190903A17.3118.223.562.8614.6615.36
AMCAMC ENTERTAI20190903A10.609.265.234.584.034.68
AMCAiShares Russ20190903ETF15.0811.4212.6612.54-1.24-1.12
AMCIAMCI Acquisi20190903A28.2610.005.076.784.933.21
AMCRAmcor plc Or20190903A10.717.40-2.931.1110.336.28
AMCXAMC Networks20190903A11.1412.482.351.6110.1310.89
AMDAdvanced Mic20190903A3.253.721.271.412.462.32
AMEAmetek, Inc.20190903A5.263.291.221.192.072.09
AMEDAmedisys Inc20190903A22.2210.604.644.335.966.28
AMEHApollo Medic20190903A62.9432.806.178.0426.6324.75
AMGAffiliated M20190903A8.274.571.782.292.792.28
AMGNAmgen Inc20190903A4.292.860.830.282.032.58
AMHAMERICAN HOM20190903A4.093.851.091.742.762.11
AMJJP Morgan Al20190903ETN5.2611.159.589.721.671.54
AMKAssetMark Fi20190903A61.1024.3915.2518.389.146.01
AMKRAmkor Techno20190903A14.1820.272.233.6518.0416.62
AMLPAlerian MLP20190903ETF11.108.354.765.373.592.98
AMNAMN Healthca20190903A14.828.122.162.845.965.28
AMNBAmerican Nat20190903A94.8248.8738.4938.8810.389.99
AMOMQraft AI-Enh20190903ETF28.9718.1716.8614.921.313.25
AMOTAllied Motio20190903A127.0176.8250.0149.4426.8127.38
AMPAmeriprise F20190903A8.444.41-0.250.144.674.28
AMPEAmpio Pharma20190903A79.5583.6277.7278.675.904.95
AMPHAmphastar Ph20190903A20.0010.131.852.548.287.59
AMPYAmplify Ener20190903A34.8223.8815.9216.787.967.10
AMRBAmerican Riv20190903A213.9762.2062.2062.200.000.00
AMRCAmeresco, In20190903A21.0812.060.130.5411.9311.52
AMRHAmeri Holdin20190903A230.62221.23156.20166.2565.0354.98
AMRKA-Mark Preci20190903A212.61122.2897.6094.2324.6828.05
AMRSAmyris Inc.20190903A46.1756.2931.7436.1824.5420.11
AMRXAmneal Pharm20190903A41.5332.2518.0422.3114.129.84
AMSAmerican Sha20190903A358.38121.6779.0789.4342.6032.24
AMSCAmerican Sup20190903A60.5033.096.479.6826.6323.41
AMSFAMERISAFE, I20190903A32.4621.1216.6117.424.513.70
AMSWAAmerican Sof20190903A44.9993.9156.9656.2736.9437.64
AMTAmerican Tow20190903A3.982.120.731.061.571.32
AMTBAmerant Banc20190903A178.8570.5350.8157.1719.7313.37
AMTBBAmerant Banc20190903A682.91368.68239.74239.74128.93128.93
AMTDTD Ameritrad20190903A5.093.211.121.422.091.79
AMTXAemetis, Inc20190903A298.52147.59144.03144.033.563.56
AMUETRACS Aleri20190903ETN15.217.455.605.621.851.83
AMUBETRACS Aleri20190903ETN49.70
AMWDAmerican Woo20190903A30.6821.247.777.5413.4713.69
AMZAInfraCap MLP20190903ETF21.0624.3717.4119.286.955.09
AMZNAmazon.Com I20190903A3.852.350.740.881.611.47
ANAutoNation,20190903A8.944.391.421.752.972.65
ANABAnaptysBio,20190903A40.7918.896.407.3312.4911.56
ANATAmerican Nat20190903A86.5233.9510.9513.7123.0020.24
ANDAAndina Acqui20190903A60.30
ANDEAndersons In20190903A32.9016.856.767.1110.099.74
ANETArista Netwo20190903A11.268.413.424.534.993.88
ANFAbercrombie20190903A7.977.612.062.815.554.81
ANGIANGI Homeser20190903A14.2910.63-1.76-1.4312.3812.06
ANGLVanEck Vecto20190903ETF12.468.444.384.734.063.70
ANGOAngioDynamic20190903A25.3810.673.313.847.356.83
ANHAnworth Mort20190903A32.1923.5813.8415.079.748.51
ANIKAnika Therap20190903A40.3927.748.8214.9918.9212.75
ANIPANI Pharmace20190903A53.0220.439.4511.0610.999.37
ANIXAnixa Biosci20190903A77.4849.9331.0329.1018.8920.83
ANSSAnsys Inc20190903A10.505.012.392.662.612.35
ANTMANTHEM, INC.20190903A6.634.701.210.883.493.82
ANYSphere 3D Co20190903A208.42182.07161.01160.2421.0621.83
AOAiShares Core20190903ETF7.495.305.275.380.03-0.07
AOBCAmerican Out20190903A17.5914.71-3.882.0618.5912.64
AOKiShares Core20190903ETF10.975.545.254.860.290.68
AOMiShares Core20190903ETF8.979.307.096.972.212.33
AONAon plc Clas20190903A7.465.71-0.17-0.325.886.03
AORiShares Core20190903ETF10.297.627.477.360.150.26
AOSA.O. Smith C20190903A6.684.24-0.02-0.704.264.94
AOSLAlpha and Om20190903A34.7944.3132.6433.4611.6710.85
APAmpco-Pittsb20190903A265.7377.1271.1871.225.945.91
APAApache Corpo20190903A5.578.906.005.592.913.32
APAMARTISAN PART20190903A13.689.063.262.455.806.61
APDAir Products20190903A5.672.850.951.151.901.70
APDNApplied DNA20190903A490.31350.50252.24255.9998.2694.51
APEIAmerican Pub20190903A36.8818.010.861.8617.1516.15
APENApollo Endos20190903A636.94199.62-16.74-39.86216.36239.48
APEXApex Global20190903A1075.45976.95748.86748.86228.09228.09
APHAmphenol Cor20190903A5.306.823.783.373.053.46
APHAAphria Inc.20190903A16.5822.9110.6611.1012.2411.83
APLEApple Hospit20190903A6.507.690.970.816.726.88
APLSApellis Phar20190903A65.3133.3310.4612.0022.8721.33
APLTApplied Ther20190903A216.20101.0994.8596.756.244.35
APMAptorum Grou20190903A325.10223.55191.77191.7731.7831.78
APOApollo Globa20190903A11.034.632.672.621.972.01
APOGApogee Enter20190903A24.2810.71-0.860.5311.5710.18
APPFAppFolio, In20190903A28.1416.786.398.4710.398.31
APPNAppian Corpo20190903A19.5613.895.526.088.377.81
APPSDigital Turb20190903A16.2216.356.369.099.997.26
APRNBlue Apron H20190903A47.3246.8530.6532.4016.2014.46
APTAlpha Pro Te20190903A199.1899.9754.4950.1145.4949.87
APTOAptose Biosc20190903A73.6242.7234.1434.768.587.96
APTSPreferred Ap20190903A13.8210.815.567.225.243.59
APTVAptiv PLC20190903A7.134.272.202.812.071.46
APTXAptinyx Inc.20190903A126.1074.9117.4122.0757.5052.84
APVOAptevo Thera20190903A132.8493.1071.0654.5422.0338.55
APWCAsia Pacific20190903A102.0869.1369.1369.130.000.00
APYApergy Corpo20190903A30.6010.395.716.754.683.64
APYXApyx Medical20190903A136.0582.5853.1652.4029.4230.18
AQBAquaBounty T20190903A94.33130.8394.9189.2435.9241.59
AQMSAqua Metals,20190903A79.1735.2522.0823.5713.1811.69
AQNAlgonquin Po20190903A8.188.083.635.514.452.57
AQSTAquestive Th20190903A178.3186.5739.3751.3547.2035.22
AQUAEvoqua Water20190903A16.8912.632.643.909.998.73
ARANTERO RESOU20190903A31.5729.2416.6616.9212.5712.31
ARAAmerican Ren20190903A56.8724.83-3.70-2.5028.5327.33
ARAVAravive, Inc20190903A291.6188.3233.3934.4854.9353.84
ARAYAccuray Inco20190903A41.8531.1520.7313.4610.4117.69
ARCARC Document20190903A155.0986.4329.2824.1057.1562.33
ARCBArcBest Corp20190903A26.7318.121.192.0916.9316.03
ARCCAres Capital20190903A5.425.341.071.154.284.19
ARCEArco Platfor20190903A83.5747.5127.7934.9719.7212.44
ARCHArch Coal, I20190903A21.228.631.180.947.457.69
ARCMArrow Reserv20190903ETF36.0012.00-2.803.2014.808.80
ARCOARCOS DORADO20190903A28.2824.1414.9114.839.259.31
ARCTArcturus The20190903A120.1196.9325.3770.3171.5526.62
ARDArdagh Group20190903A20.8410.9812.7213.39-1.73-2.41
ARDSAridis Pharm20190903A543.95186.5989.03126.1497.5660.46
ARDXArdelyx, Inc20190903A39.4930.184.6711.3425.5118.85
AREAlexandria R20190903A6.523.190.910.632.282.56
ARECAMERICAN RES20190903A267.39156.63166.39130.99-9.7625.64
ARESAres Managem20190903A12.187.610.65-0.376.967.98
ARGOArgo Group I20190903A27.5011.851.883.089.978.77
ARGTGlobal X MSC20190903ETF23.9824.829.4017.2015.427.62
ARIAPOLLO COMME20190903A5.434.701.481.593.223.10
ARKFARK Fintech20190903ETF35.4318.434.914.8913.5213.55
ARKGARK Genomic20190903ETF17.5621.7910.7710.0811.0311.71
ARKKARK Innovati20190903ETF12.928.834.004.164.834.68
ARKQARK Autonomo20190903ETF20.7111.1511.0510.920.100.23
ARKRArk Restaura20190903A174.40145.38145.38145.380.000.00
ARKWARK Next Gen20190903ETF8.796.325.365.970.960.35
ARLAmerican Rea20190903A361.08343.34279.50295.8963.8447.45
ARLOArlo Technol20190903A31.9127.326.094.8921.2322.44
ARLPAlliance Res20190903A24.1126.557.3121.1519.245.40
ARMKARAMARK20190903A3.762.980.860.992.121.99
ARMPArmata Pharm20190903A132.4256.0672.1552.52-16.093.54
ARNAArena Pharma20190903A23.7812.165.235.966.936.19
ARNCArconic Corp20190903A4.043.872.011.381.872.49
AROCArchrock Inc20190903A14.9232.892.045.2930.8527.60
AROWArrow Financ20190903A126.5651.9249.8250.052.091.86
ARPOAerpio Pharm20190903A452.25336.88338.95338.95-2.07-2.07
ARRARMOUR Resid20190903A7.397.373.743.763.623.60
ARTLArtelo Biosc20190903A344.28258.46146.00149.52112.46108.94
ARTNAArtesian Res20190903A74.4038.7235.3935.493.333.23
ARTWArts-Way Man20190903A383.58158.149.149.14149.00149.00
ARVNArvinas, Inc20190903A87.9637.3915.9019.7221.4917.67
ARWArrow Electr20190903A9.425.060.951.364.103.70
ARWRArrowhead Re20190903A16.459.584.194.955.404.63
ARYAARYA Science20190903A114.55
ASBAssociated B20190903A5.815.871.792.424.093.45
ASCARDMORE SHIP20190903A34.8224.4210.9110.5713.5113.85
ASEAGlobal X FTS20190903ETF231.33177.37176.37176.371.001.00
ASETFlexShares R20190903ETF73.5394.4094.4094.400.000.00
ASFIAsta Funding20190903A314.27127.41112.24117.8715.179.54
ASGNASGN Incorpo20190903A17.166.021.581.754.444.26
ASHAshland Glob20190903A9.074.632.802.891.831.74
ASHRXtrackers Ha20190903ETF3.683.000.951.272.051.73
ASHSXtrackers Ha20190903ETF15.169.778.828.250.951.53
ASHXXtrackers MS20190903ETF65.7129.9712.8512.8517.1117.11
ASIXAdvanSix Inc20190903A26.9313.427.518.225.915.20
ASMAvino Silver20190903A87.0683.6861.0160.3022.6823.38
ASMBAssembly Bio20190903A52.6528.653.264.7425.3923.91
ASNAAscena Retai20190903A33.4943.6928.6433.6315.0510.06
ASPNAspen Aeroge20190903A140.3181.9370.9170.9111.0111.01
ASPSAltisource P20190903A49.0623.8914.4316.179.477.73
ASPUASPEN GROUP,20190903A238.4389.9462.7268.6727.2221.27
ASRTAssertio The20190903A75.9158.2843.9144.8014.3713.48
ASRVAmeriServ Fi20190903A228.94116.26176.32166.89-60.06-50.63
ASTCAstrotech Co20190903A204.02132.53126.56127.355.975.18
ASTEAstec Indust20190903A39.5820.330.123.4820.2116.84
ASURAsure Softwa20190903A42.1725.7712.2911.9913.4813.77
ASYSAmtech Syste20190903A73.6172.29-49.39-109.42121.68181.71
ATAtlantic Pow20190903A45.4934.4523.2423.3511.2111.10
ATECAlphatec Hol20190903A46.4281.8213.39-9.5268.4391.33
ATENA10 NETWORKS20190903A15.5711.802.222.649.589.16
ATESTCTest Symbol20190903A25.2813.5313.5213.520.010.01
ATESTGTEST SYMBOL20190903A27.5913.2213.1813.220.040.00
ATEXAnterix Inc.20190903A40.8125.147.648.8817.5116.27
ATGEAdtalem Glob20190903A11.856.740.571.126.175.61
ATHAthene Holdi20190903A6.374.670.420.674.264.01
ATHXAthersys, In20190903A80.0959.2534.3036.2624.9122.95
ATIAllegheny Te20190903A8.1912.325.186.377.135.95
ATIFATIF Holding20190903A3255.813011.273011.273011.270.000.00
ATKRAtkore Inter20190903A16.856.551.752.714.813.84
ATLCAtlanticus H20190903A224.88165.7584.4890.7981.2774.96
ATLOAMES Nationa20190903A354.7795.3049.5856.4445.7238.86
ATMPiPath Select20190903ETF14.0210.7411.2911.35-0.54-0.61
ATNIATN Internat20190903A49.5229.8917.3314.2012.5615.69
ATNMActinium Pha20190903A109.3369.4025.3326.9244.0742.48
ATNXAthenex, Inc20190903A27.0421.998.0321.3413.970.65
ATOAtmos Energy20190903A6.062.890.320.712.572.18
ATOMAtomera Inco20190903A187.57323.75278.69303.8045.0619.95
ATOSAtossa Thera20190903A111.59105.5321.5651.9483.9653.59
ATRAptarGroup,20190903A14.6712.368.137.404.234.97
ATRAAtara Biothe20190903A26.4914.607.138.597.476.01
ATRCAtriCure, In20190903A25.9716.334.265.3312.0711.00
ATRIAtrion Corp20190903A28.2923.3521.2917.192.121.81
ATROAstronics Co20190903A20.8121.375.976.2215.3915.15
ATRSAntares Phar20190903A32.7636.7516.0617.4020.6919.35
ATSGAir Transpor20190903A20.7814.853.163.4411.6911.41
ATTOAtento S.A.20190903A88.67143.1280.8878.5262.2464.60
ATUSAltice USA,20190903A3.724.750.451.144.313.62
ATVIActivision B20190903A2.594.660.870.743.793.92
ATXIAvenue Thera20190903A352.57141.22109.70128.8431.5212.39
AUBAtlantic Uni20190903A18.849.845.635.634.204.20
AUBNAuburn Natio20190903A250.30173.18173.18173.180.000.00
AUDCAudioCodes L20190903A29.3129.408.5710.8220.8318.58
AUGAuryn Resour20190903A103.43107.5218.3917.2289.1390.30
AUPHAurinia Phar20190903A23.2915.177.335.987.849.19
AUSFGlobal X Ada20190903ETF26.3817.2813.9413.923.353.36
AUTOAutoWeb, Inc20190903A358.08214.50209.38209.385.135.13
AUYYamana Gold,20190903A27.0122.676.257.5616.4415.13
AVAAvista Corpo20190903A12.707.393.432.933.964.47
AVAVAeroVironmen20190903A28.068.704.425.844.282.86
AVBAvalonBay Co20190903A6.472.620.680.871.941.75
AVCOAvalon Globo20190903A82.6666.6651.2955.8315.3710.83
AVDAmerican Van20190903A25.5048.7419.0621.1429.6827.60
AVEOAVEO Pharmac20190903A66.2953.5649.0046.644.566.92
AVGOBroadcom Inc20190903A5.437.062.332.784.734.28
AVGRAvinger, Inc20190903A113.57146.91119.09118.1427.8328.78
AVIDAvid Technol20190903A30.0224.46-0.270.4824.7323.98
AVLRAvalara, Inc20190903A17.349.544.696.244.853.30
AVNSAvanos Medic20190903A15.386.771.852.494.924.28
AVNWAviat Networ20190903A231.52168.05141.65139.7226.4128.34
AVROAVROBIO, Inc20190903A77.8055.9527.9928.9927.9726.96
AVTAvnet, Inc.20190903A7.993.820.640.893.182.93
AVTRAvantor, Inc20190903A10.307.862.663.155.204.71
AVXLAnavex Life20190903A86.39108.86100.08108.668.790.21
AVYAvery Dennis20190903A9.664.792.242.482.562.32
AVYAAvaya Holdin20190903A12.589.062.342.566.726.50
AWIArmstrong Wo20190903A13.654.46-0.040.214.504.25
AWKAmerican Wat20190903A5.185.073.644.451.420.61
AWRAmerican Sta20190903A13.288.364.132.744.245.62
AWREAware Inc20190903A139.0659.5249.6813.159.8446.37
AWTMAware Ultra-20190903ETF8.223.973.973.970.000.00
AWXAvalon Holdi20190903A143.78161.62126.42119.4135.2042.21
AXAxos Financi20190903A16.7017.442.830.0914.6217.44
AXASAbraxas Petr20190903A100.39145.0942.6840.29102.62104.92
AXDXAccelerate D20190903A50.3536.7319.2018.8917.5417.85
AXEAnixter Inte20190903A24.1310.494.404.836.095.66
AXGNAxogen, Inc.20190903A27.8816.274.105.1612.1711.11
AXGTAxovant Gene20190903A117.3096.4057.0855.5839.3240.82
AXJLWisdomTree A20190903ETF23.465.255.245.250.010.00
AXLAmerican Axl20190903A16.9112.634.995.527.637.10
AXLAAxcella Heal20190903A363.64190.91190.91190.910.000.00
AXNXAxonics Modu20190903A58.3430.417.2310.5423.1719.87
AXPAmerican Exp20190903A2.611.560.24-0.031.321.59
AXRAMREP Corpor20190903A353.67156.32122.13122.5534.1933.77
AXSAxis Capital20190903A6.155.572.022.313.553.26
AXSMAxsome Thera20190903A24.8314.856.827.748.037.11
AXTAAxalta Coati20190903A4.183.570.500.653.082.92
AXTIAXT Inc20190903A52.4536.8119.3623.2517.4513.57
AXUAlexco Resou20190903A45.0248.6815.8216.2732.8632.42
AYAtlantica Yi20190903A11.635.361.050.374.314.99
AYIAcuity Brand20190903A22.2110.244.875.225.375.02
AYTUAytu BioScie20190903A254.69135.0188.4496.6246.5738.38
AYXAlteryx, Inc20190903A12.586.530.432.336.114.21
AZOAutoZone, In20190903A13.287.201.782.435.384.38
AZPNAspen Techno20190903A17.5217.6110.4110.547.217.07
AZREAzure Power20190903A158.5088.6452.0161.7736.6326.87
AZRXAzurRx BioPh20190903A190.78140.9785.8878.9055.0962.06
AZZAZZ Inc.20190903A37.8131.606.8711.0824.7320.52
BBarnes Group20190903A23.799.293.153.506.145.79
BABoeing Compa20190903A3.965.182.632.962.542.22
BABInvesco Taxa20190903ETF4.883.482.862.680.610.79
BACBank of Amer20190903A3.723.850.561.153.292.70
BAHBooz Allen H20190903A5.003.952.661.541.302.41
BALiPath Series20190903ETN38.7819.1921.0021.07-1.80-1.88
BAMBrookfield A20190903A2.392.983.112.96-0.130.02
BANCBanc of Cali20190903A20.0911.203.374.107.837.11
BANDBandwidth In20190903A43.6125.6414.7718.0210.877.62
BANFBancfirst Co20190903A45.0721.8510.5312.8611.328.99
BANRBanner Corp.20190903A18.346.220.400.925.825.30
BANXStoneCastle20190903A77.0699.1677.4377.4421.7421.72
BAPCredicorp LT20190903A12.745.481.321.554.173.93
BAPRInnovator S&20190903ETF29.2525.2725.2725.270.000.00
BASIBioanalytica20190903A218.01153.26143.47143.479.809.80
BATRALiberty Medi20190903A31.1019.884.074.8115.8115.08
BATRKLiberty Medi20190903A31.3717.1510.7912.346.364.81
BATTAmplify Adva20190903ETF45.4626.7926.7026.790.090.00
BAUGInnovator S&20190903ETF36.5016.8516.7816.720.070.13
BAXBaxter Inter20190903A3.122.07-0.19-0.042.262.11
BBBlackBerry L20190903A14.9412.615.285.377.347.23
BBAXJPMorgan Bet20190903ETF14.699.897.548.702.341.19
BBBYBed Bath & B20190903A11.2310.87-1.552.1612.428.71
BBCVirtus LifeS20190903ETF32.1417.6649.5946.65-31.93-28.98
BBCAJPMorgan Bet20190903ETF5.783.782.272.621.511.15
BBCPConcrete Pum20190903A101.0254.2328.9529.8425.2724.38
BBDCBarings BDC,20190903A11.919.545.637.773.911.77
BBEUJPMorgan Bet20190903ETF5.143.481.431.882.051.60
BBGIBeasley Broa20190903A141.3678.9160.6454.7718.2824.14
BBHVanEck Vecto20190903ETF9.3611.138.498.622.642.51
BBIBrickell Bio20190903A177.18154.00102.77109.3251.2344.68
BBIOBridgeBio Ph20190903A61.3626.793.968.9422.8317.85
BBJPJPMorgan Bet20190903ETF4.643.962.882.371.081.60
BBPVirtus LifeS20190903ETF26.607.70-3.71-3.7111.4111.41
BBREJPMorgan Bet20190903ETF5.4034.1133.7033.490.420.62
BBSAJPMorgan Bet20190903ETF8.307.347.347.340.000.00
BBSIBarrett Busi20190903A50.1932.6618.5421.1414.1211.52
BBUBrookfield B20190903A25.4821.4511.5712.139.889.32
BBUSJPMorgan Bet20190903ETF4.1410.279.529.520.750.75
BBWBuild-A-Bear20190903A59.5453.6148.8031.544.8122.07
BBXBBX Capital20190903A37.1636.5128.0629.618.456.91
BBYBest Buy Com20190903A4.133.540.741.152.802.39
BCBrunswick Co20190903A14.025.562.372.213.193.35
BCBPBCB Bancorp20190903A69.7846.2237.1735.189.0511.04
BCCBoise Cascad20190903A21.3611.265.996.975.274.29
BCDAberdeen Sta20190903ETF34.8912.13-31.77-10.5143.9022.64
BCDABioCardia, I20190903A2093.94
BCEBCE, Inc.20190903A2.302.691.591.881.110.82
BCEIBONANZA CREE20190903A33.5616.027.508.868.527.17
BCELAtreca, Inc.20190903A132.7266.6219.1223.7547.5042.87
BCIAberdeen Sta20190903ETF18.3142.9348.6552.73-5.72-9.79
BCLIBrainstorm C20190903A65.1754.77-0.12-0.5654.8955.33
BCMiPath Pure B20190903ETN20.138.278.278.270.000.00
BCMLBayCom Corp20190903A156.3086.9163.5966.8823.3320.03
BCOThe Brink's20190903A13.416.971.09-2.065.889.03
BCOMB Communicat20190903A670.34563.24492.55492.5570.6970.69
BCORBlucora, Inc20190903A18.3411.201.151.4610.059.74
BCOVBrightcove,20190903A22.3513.295.014.578.288.71
BCOW1895 Bancorp20190903A54.8130.41-3.0938.7733.50-8.37
BCPCBalchem Corp20190903A31.2317.076.818.0410.269.04
BCRXBioCryst Pha20190903A36.3528.876.236.2422.6322.57
BCSFBain Capital20190903A26.3514.906.616.268.298.64
BCTFBancorp 34,20190903A73.5311.197.357.353.843.84
BDCBelden Inc.20190903A18.708.173.573.754.604.42
BDCSUBS AG Excha20190903ETN94.4931.4131.4031.400.020.02
BDCZETRACS Wells20190903ETN85.96
BDGEBridge Banco20190903A56.2222.218.889.6613.3312.56
BDLFlanigan's E20190903A320.1821.7821.7821.780.000.00
BDNBrandywine R20190903A7.225.382.393.382.992.01
BDRBlonder Tong20190903A1381.45765.10872.93872.93-107.82-107.82
BDSIBioDelivery20190903A24.7937.0612.0413.7125.0323.36
BDXBecton, Dick20190903A6.193.150.841.262.301.89
BEBloom Energy20190903A26.3819.6611.425.968.2413.70
BEATBioTelemetry20190903A22.2514.243.824.8610.429.38
BECNBeacon Roofi20190903A12.3513.851.862.4011.9911.44
BELFABel Fuse Inc20190903A751.76235.90-11.54-11.54247.45247.45
BELFBBel Fuse Inc20190903A172.90109.0584.7684.1624.2924.89
BENFranklin Res20190903A3.995.534.264.221.281.31
BEPBrookfield R20190903A8.4810.207.697.352.512.85
BERYBerry Global20190903A5.953.271.411.731.861.54
BFABrown-Forman20190903A18.859.582.643.896.935.69
BFBBrown-Forman20190903A4.397.225.153.852.073.37
BFAMBRIGHT HORIZ20190903A13.335.332.392.642.942.70
BFCBank First C20190903A157.0277.6775.9775.761.701.91
BFINBankFinancia20190903A104.4335.5530.9530.544.605.01
BFITGlobal X Hea20190903ETF149.48135.00135.19135.19-0.20-0.20
BFORBarron's 40020190903ETF13.018.582.934.775.653.80
BFSSaul Centers20190903A50.6526.1114.7017.7911.428.32
BFSTBusiness Fir20190903A170.1195.3266.4670.6628.8524.66
BGBunge Limite20190903A8.305.070.685.754.39-0.68
BGCPBGC Partners20190903A20.4116.138.779.077.367.06
BGFVBig 5 Sporti20190903A78.6264.1345.9446.1318.1917.99
BGGBriggs & Str20190903A26.7820.435.587.8014.8512.64
BGIBirks Group20190903A578.35689.24565.28689.24123.960.00
BGRNiShares Glob20190903ETF31.2030.0924.1523.975.946.12
BGSB&G Foods, I20190903A8.447.424.023.943.403.48
BGSFBG Staffing20190903A66.2436.5927.7328.228.868.37
BHBiglari Hold20190903A142.0657.1134.9539.7322.1717.38
BHABiglari Hold20190903A
BHATBlue Hat Int20190903A205.67152.6479.6884.3872.9768.27
BHBBar Harbor B20190903A102.44116.5654.9465.1061.6251.46
BHCBausch Healt20190903A6.495.131.131.674.003.46
BHEBenchmark El20190903A12.0620.721.182.5419.5418.19
BHFBrighthouse20190903A8.788.471.802.876.665.60
BHLBBerkshire Hi20190903A18.107.371.923.145.454.23
BHRBraemar Hote20190903A40.3423.4512.5613.9210.899.53
BHTGBioHiTech Gl20190903A446.42370.09238.42238.42131.67131.67
BHVNBiohaven Pha20190903A31.5313.854.316.899.546.97
BIBProShares Ul20190903ETF10.396.36-0.270.536.635.83
BIBLInspire 10020190903ETF33.3119.3119.3119.310.000.00
BICKFirst Trust20190903ETF614.3643.9743.9743.970.000.00
BIGBig Lots, In20190903A14.4511.473.305.698.175.79
BIIBBiogen Inc.20190903A6.034.120.800.483.323.64
BILSPDR Bloombe20190903ETF1.090.780.780.780.000.00
BIMIBOQI Interna20190903A355.50232.11198.01191.1034.1141.01
BIOBio-Rad Labo20190903A24.3510.093.884.636.215.46
BIOBBio-Rad Labo20190903A83.9639.5939.5939.590.000.00
BIOCBiocept, Inc20190903A66.9950.7545.9654.874.79-4.12
BIOLBiolase, Inc20190903A689.12553.40533.96534.7519.4418.66
BIOXBioceres Cro20190903A337.63249.2524.3453.28224.91195.97
BIPBrookfield I20190903A5.077.144.113.303.023.84
BISProShares Ul20190903ETF10.706.500.461.196.045.31
BIVVanguard Int20190903ETF2.642.411.662.480.75-0.07
BIZDVanEck Vecto20190903ETF11.6711.08-5.5010.0216.581.06
BJBJs Wholesal20190903A11.117.520.781.726.745.80
BJANInnovator S&20190903ETF18.846.07-0.76-1.446.837.51
BJKVanEck Vecto20190903ETF43.2434.4315.5216.4618.9117.97
BJRIBJ's Restaur20190903A18.8123.674.623.6519.0520.02
BJULInnovator S&20190903ETF16.9916.3217.8517.03-1.53-0.71
BJUNInnovator S&20190903ETF36.1686.5486.5486.540.000.00
BKBank of New20190903A2.933.942.032.331.911.62
BKCCBlackRock Ca20190903A23.2118.758.448.5510.3210.20
BKDBrookdale Se20190903A13.1411.404.284.137.127.26
BKEThe Buckle,20190903A19.268.28-0.820.019.108.27
BKEPBlueknight E20190903A138.32117.6497.8297.8219.8219.82
BKFiShares MSCI20190903ETF11.776.676.006.000.670.67
BKHBlack Hills20190903A9.513.840.480.653.353.18
BKIBlack Knight20190903A9.584.191.342.072.852.12
BKLNInvesco Seni20190903ETF4.432.812.472.500.340.31
BKNGBooking Hold20190903A12.895.431.572.213.723.04
BKSCBank of Sout20190903A227.5234.6726.6226.408.058.27
BKTIBK Technolog20190903A243.91318.98291.57291.5727.4127.41
BKUBankunited,20190903A7.814.04-1.02-0.085.064.12
BKYIBIO-key Inte20190903A1092.81912.31317.47351.19594.83561.12
BLBlackLine, I20190903A18.6623.246.037.3617.2115.88
BLBDBlue Bird Co20190903A64.6025.5210.0210.6615.5014.85
BLCMBellicum Pha20190903A96.40118.4645.4850.2672.9968.20
BLCNReality Shar20190903ETF69.0235.5322.4222.8013.1112.74
BLDTopBuild Cor20190903A18.377.402.022.775.374.63
BLDPBallard Powe20190903A23.0227.098.329.4918.7717.67
BLDRBuilders Fir20190903A8.388.00-0.76-0.138.768.13
BLESInspire Glob20190903ETF148.75124.65124.63124.450.020.20
BLFSBioLife Solu20190903A54.3255.4319.0335.6936.4019.74
BLHYVirtus Newfl20190903ETF39.33272.19272.19272.190.000.00
BLINBridgeline D20190903A126.46150.82119.17135.5131.6615.32
BLKBlackrock, I20190903A8.694.421.391.683.032.73
BLKBBlackbaud, I20190903A25.9310.764.424.796.345.97
BLLBall Corpora20190903A4.059.602.131.947.487.66
BLMNBloomin' Bra20190903A6.756.720.911.695.835.05
BLNKBlink Chargi20190903A108.8473.5761.0061.0112.5812.56
BLOKAmplify Tran20190903ETF15.0828.2019.5211.548.6816.66
BLPHBellerophon20190903A199.54634.50112.67289.52521.84344.99
BLUEbluebird bio20190903A22.0912.405.896.946.515.46
BLVVanguard Lon20190903ETF5.392.42-0.780.903.201.52
BLXBanco Latino20190903A28.6120.859.989.4210.8711.43
BMCHBMC Stock Ho20190903A13.7013.358.9613.334.380.02
BMIBadger Meter20190903A25.8614.686.688.608.006.08
BMLPDorsey Wrigh20190903ETF57.605.10-46.23-40.0651.3345.16
BMOBank of Mont20190903A3.072.411.480.970.931.44
BMRABIOMERICA IN20190903A845.35402.31391.74375.1810.5827.13
BMRCBank of Mari20190903A67.4241.4430.3532.9411.098.50
BMRNBioMarin Pha20190903A11.045.981.722.294.253.69
BMTCBryn Mawr Ba20190903A39.0819.0411.7312.307.306.73
BMYBristol-Myer20190903A2.182.511.221.331.301.19
BNDVanguard Tot20190903ETF1.181.451.121.060.330.39
BNDCFlexShares C20190903ETF19.70248.30248.30248.300.000.00
BNDWVanguard Tot20190903ETF7.026.145.005.651.140.49
BNDXVanguard Tot20190903ETF1.691.160.970.980.190.17
BNEDBarnes & Nob20190903A34.2725.417.438.7417.9916.67
BNFTBenefitfocus20190903A30.0321.214.526.5716.6914.64
BNGOBionano Geno20190903A223.75172.26113.91115.5458.3556.72
BNKDMicroSectors20190903ETN21.6934.1225.1134.129.010.00
BNKOMicroSectors20190903ETN16.76
BNKUMicroSectors20190903ETN26.409.30-67.30-11.6276.6020.92
BNKZMicroSectors20190903ETN17.45
BNSBank of Nova20190903A1.964.250.740.963.523.29
BNSOBonso Electr20190903A1109.04288.30209.32209.3278.9978.99
BOCHBank of Comm20190903A46.0923.7424.5910.81-0.8512.94
BOCTInnovator S&20190903ETF21.6912.1111.7011.210.420.91
BOHBank of Hawa20190903A18.107.362.363.235.004.14
BOKFBOK Financia20190903A23.798.421.442.416.996.01
BOMNBoston Omaha20190903A64.2726.1414.9114.6511.2211.48
BONDPIMCO Active20190903ETF2.971.421.261.260.170.16
BOOMDMC Global I20190903A34.4319.987.695.5412.2914.45
BOOTBoot Barn Ho20190903A18.188.632.413.906.224.73
BORRBorr Drillin20190903A75.23364.30366.48369.91-2.18-5.61
BOSCB.O.S. Bette20190903A581.93290.67271.92271.9218.7518.75
BOSSGlobal X Fou20190903ETF22.0957.2957.2957.290.000.00
BOTJBank of the20190903A285.640.02-195.65-195.65195.67195.67
BOTZGlobal X Fun20190903ETF5.668.737.558.071.200.68
BOUTInnovator IB20190903ETF61.3725.1618.7217.806.447.36
BOXBOX, INC.20190903A7.545.710.690.955.024.76
BOXLBoxlight Cor20190903A280.14143.4794.9994.9948.4848.48
BPFHBoston Priva20190903A13.6329.605.795.9623.8123.64
BPMCBlueprint Me20190903A29.0611.754.805.706.956.05
BPMPBP Midstream20190903A25.9015.7412.538.323.227.42
BPMXBioPharmX Co20190903A168.19265.43181.34183.2384.0982.21
BPOPPopular Inc20190903A10.255.230.361.314.863.92
BPRNThe Bank of20190903A201.4256.2319.2619.2636.9736.97
BPTBP Prudhoe B20190903A51.7259.6329.8931.5729.7428.06
BPTHBio-Path Hol20190903A90.2372.4631.8833.3440.5939.13
BPYBrookfield P20190903A5.495.381.301.724.083.65
BRBroadridge F20190903A6.243.490.850.962.642.52
BRCBrady Corpor20190903A17.125.721.271.094.454.63
BREWCraft Brew A20190903A40.0428.2912.2614.9916.0313.30
BRFVanEck Vecto20190903ETF54.5624.8422.4424.212.400.63
BRGBluerock Res20190903A17.8617.81-28.69-28.0846.5045.89
BRIDBridgford Fo20190903A477.07224.10218.15218.155.945.94
BRKABerkshire Ha20190903A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190903A2.432.120.540.901.591.22
BRKLBrookline Ba20190903A15.8431.242.182.0129.0629.23
BRKRBruker Corpo20190903A9.2316.583.504.6813.0711.90
BRKSBrooks Autom20190903A14.008.114.444.863.673.24
BRNBarnwell Ind20190903A709.86428.59411.88411.8816.7116.71
BROBrown & Brow20190903A3.713.68-4.04-3.197.726.87
BROGBrooge Energ20190903A58.7115.5915.5915.590.000.00
BRPABig Rock Par20190903A178.08105.49105.49105.490.000.00
BRQSBorqs Techno20190903A2004.45
BRTBRT Apartmen20190903A64.0023.6321.0919.862.543.77
BRXBRIXMOR PROP20190903A5.445.392.961.732.433.66
BRYBerry Corpor20190903A32.9819.301.933.6217.3715.69
BRZUDirexion Dai20190903ETF7.144.763.142.951.621.81
BSAEInvesco Bull20190903ETF38.8818.4318.4318.430.000.00
BSBEInvesco Bull20190903ETF41.2617.6017.6017.600.000.00
BSCEInvesco Bull20190903ETF38.227.397.397.390.000.00
BSCKInvesco Bull20190903ETF5.553.772.292.241.481.52
BSCLInvesco Bull20190903ETF4.703.632.503.151.140.49
BSCMInvesco Bull20190903ETF5.794.094.034.050.050.03
BSCNInvesco Bull20190903ETF12.586.575.645.650.920.92
BSCOInvesco Bull20190903ETF14.728.917.947.870.961.04
BSCPInvesco Bull20190903ETF16.685.668.155.18-2.490.48
BSCQInvesco Bull20190903ETF15.337.666.946.980.720.67
BSCRInvesco Bull20190903ETF7.599.379.309.370.070.00
BSCSInvesco Bull20190903ETF17.119.968.189.961.780.00
BSDEInvesco Bull20190903ETF37.1120.5620.5620.560.000.00
BSEPInnovator S&20190903ETF26.5215.5714.4814.521.091.05
BSETBassett Furn20190903A122.7978.5356.5459.5721.9918.95
BSGMBioSig Techn20190903A58.2076.9510.049.1066.9167.85
BSIGBrightSphere20190903A18.358.431.752.726.685.71
BSJKInvesco Bull20190903ETF7.354.732.993.191.741.54
BSJLInvesco Bull20190903ETF10.955.746.686.89-0.95-1.15
BSJMInvesco Bull20190903ETF17.577.827.247.610.580.21
BSJNInvesco Bull20190903ETF24.4612.7011.3912.011.310.69
BSJOInvesco Bull20190903ETF22.2923.2423.4123.46-0.17-0.22
BSJPInvesco Bull20190903ETF33.9327.9527.4827.480.470.47
BSJQInvesco Bull20190903ETF23.8714.056.9212.077.121.97
BSMBlack Stone20190903A24.8124.2813.7515.4910.538.79
BSQRBSQUARE Corp20190903A248.88372.74372.74372.740.000.00
BSTCBioSpecifics20190903A76.1236.9922.0323.8714.9613.12
BSVVanguard Sho20190903ETF1.230.940.540.620.400.32
BSVNBank7 Corp.20190903A292.63286.78286.78286.780.000.00
BSXBoston Scien20190903A2.553.941.990.851.943.08
BTAIBioXcel Ther20190903A383.20264.76148.41148.27116.35116.49
BTALAGFiQ U.S. M20190903ETF16.7527.8425.2625.802.582.03
BTEBaytex Energ20190903A81.8171.4345.4945.8725.9425.56
BTECPrincipal He20190903ETF29.6722.8023.7022.80-0.900.00
BTGB2Gold Corp.20190903A27.5522.6510.2312.5312.4210.11
BTNBallantyne S20190903A812.24394.58181.88370.91212.7023.67
BTUPeabody Ener20190903A11.4715.36-1.46-1.0716.8216.43
BULPacer US Cas20190903ETF14.34312.60312.60312.600.000.00
BURLBURLINGTON S20190903A8.795.411.171.314.244.10
BUSEFirst Busey20190903A22.2710.452.532.987.927.47
BUYUSCF SummerH20190903ETF82.9033.0020.1720.1712.8312.83
BUYNUSCF SummerH20190903ETF76.17
BVBrightView H20190903A30.8416.5011.8014.154.702.36
BVALBrand Value20190903ETF14.3121.2622.0221.26-0.760.00
BVSNBroadvision20190903A163.67180.78135.52158.7245.2722.07
BWBabcock & Wi20190903A65.5235.8523.9322.3711.9213.48
BWABorgWarner I20190903A6.044.361.501.312.873.05
BWBBridgewater20190903A55.2737.5223.6525.8013.8711.72
BWENBroadwind En20190903A323.07259.18175.89219.5883.2939.60
BWFGBankwell Fin20190903A138.5073.3455.5057.4717.8415.87
BWLABowl America20190903A724.45
BWXSPDR Bloombe20190903ETF12.6611.7711.1911.170.580.60
BWXTBWX Technolo20190903A12.836.451.782.864.673.60
BWZSPDR Bloombe20190903ETF111.0546.5546.5546.550.000.00
BXThe Blacksto20190903A3.342.601.630.360.972.24
BXCBlueLinx Hol20190903A47.2025.2314.2615.8910.979.35
BXGBluegreen Va20190903A61.8138.7610.2710.7728.4928.00
BXMTBlackstone M20190903A3.252.431.031.091.401.34
BXPBoston Prope20190903A6.662.900.120.442.782.47
BXSBancorpSouth20190903A14.247.192.892.554.304.64
BYByline Banco20190903A28.6815.936.3310.099.605.92
BYDBoyd Gaming20190903A11.0312.642.833.639.819.01
BYFCBroadway Fin20190903A462.43435.83435.83435.830.000.00
BYLDiShares Yiel20190903ETF12.2911.456.536.524.924.93
BYNDBeyond Meat,20190903A9.607.243.764.523.482.73
BYSIBeyondSpring20190903A291.97188.93160.42161.4128.5127.52
BZHBeazer Homes20190903A17.5612.576.266.936.325.64
BZQProShares Ul20190903ETF7.043.821.431.632.392.19
CCitigroup In20190903A1.714.178.125.09-3.94-0.91
CAAPCorporacion20190903A57.5532.678.828.7223.8523.95
CAASChina Automo20190903A139.44174.2163.2848.44110.93125.76
CACCamden Natio20190903A53.3718.356.287.0512.0711.30
CACCCredit Accep20190903A33.7216.048.3610.607.615.37
CACGClearBridge20190903ETF23.0620.2020.8720.21-0.670.00
CACICACI INTERNA20190903A18.5912.396.446.205.956.19
CADECadence Banc20190903A9.127.582.271.205.326.38
CAECAE INC20190903A6.844.89-0.020.724.904.17
CAGConagra Bran20190903A4.363.771.782.131.981.63
CAHCardinal Hea20190903A4.993.451.461.081.982.37
CAICAI Internat20190903A38.1217.954.036.6113.9111.34
CAKECheesecake F20190903A10.677.383.444.573.942.81
CALCaleres Inc20190903A16.949.634.615.455.024.18
CALACalithera Bi20190903A45.3829.9919.0515.4810.9414.51
CALFPacer US Sma20190903ETF14.4311.399.039.062.362.33
CALMCal-Maine Fo20190903A12.957.302.933.194.384.12
CALXCALIX, INC.20190903A26.4215.643.945.8911.709.75
CAMPCalAmp Corp.20190903A32.1423.257.9211.2115.3412.05
CAMTCamtek Ltd20190903A37.5161.1739.5040.7121.6720.46
CAPEiPath Shille20190903ETN16.6712.927.549.095.383.83
CAPLCrossAmerica20190903A89.0934.7720.4623.9114.3110.85
CAPRCapricor The20190903A312.20232.33193.98204.2838.3528.05
CARAvis Budget20190903A11.386.981.823.075.163.91
CARACara Therape20190903A20.5412.045.055.146.996.90
CARECARTER BANK20190903A200.4280.2476.3977.643.852.60
CARGCarGurus, In20190903A14.359.103.734.295.364.81
CAROCarolina Fin20190903A43.2521.8810.1311.7111.7610.17
CARSCars.com Inc20190903A17.0711.323.224.228.107.10
CARVCarver Banco20190903A277.68246.52259.16259.16-12.64-12.64
CARZFirst Trust20190903ETF27.537.525.175.172.352.35
CASACasa Systems20190903A46.7935.8919.4718.5116.4217.38
CASHMeta Financi20190903A18.769.650.361.129.288.53
CASICASI Pharmac20190903A64.9553.0248.0546.534.976.49
CASSCass Informa20190903A66.5826.7916.1218.0010.678.79
CASYCasey's Gene20190903A11.527.221.491.985.735.25
CATCaterpillar20190903A3.052.44-0.70-0.093.142.54
CATBCatabasis Ph20190903A161.5597.31116.46114.89-19.14-17.58
CATCCAMBRIDGE BA20190903A109.4346.5545.7946.190.750.36
CATHGlobal X S&P20190903ETF9.4212.5411.018.501.544.05
CATMCardtronics20190903A14.0212.90-1.070.2713.9812.63
CATOCATO CORP20190903A23.9814.212.053.4512.1610.75
CATSCatasys Inc.20190903A99.4242.8732.0433.2610.839.61
CATYCathay Gener20190903A13.297.231.651.985.595.25
CBChubb Limite20190903A3.801.970.280.641.701.33
CBANColony Bankc20190903A374.77199.61158.73179.6740.8819.94
CBATCBAK Energy20190903A189.78181.8880.4155.21101.47126.67
CBAYCymabay Ther20190903A25.3417.354.346.3913.0110.96
CBBCincinnati B20190903A27.2419.164.993.9114.1715.26
CBFVCB Financial20190903A96.4674.6374.6374.630.000.00
CBIOCatalyst Bio20190903A78.5754.3527.2528.3027.1026.05
CBLCBL& Associa20190903A26.2614.324.595.629.738.70
CBLICleveland Bi20190903A141.84130.36130.36130.360.000.00
CBMBCBM Bancorp,20190903A390.14
CBMGCellular Bio20190903A172.8376.4032.1036.9044.3039.50
CBNKCapital Banc20190903A104.5738.3837.3336.611.051.77
CBOECboe Global20190903A9.649.374.825.314.554.07
CBONVanEck Vecto20190903ETF59.7945.6845.6845.680.000.00
CBPOChina Biolog20190903A24.0714.264.726.279.547.99
CBRECBRE GROUP,20190903A4.5428.61-0.590.4029.2028.21
CBRLCracker Barr20190903A9.946.553.313.703.242.85
CBSHCommerce Ban20190903A8.273.431.101.462.341.98
CBTCabot Corpor20190903A18.8918.641.996.5516.6512.09
CBTXCBTX, Inc. C20190903A89.3134.419.1415.2525.2719.16
CBUCommunity Ba20190903A23.798.913.053.715.865.21
CBZCBIZ, Inc.20190903A17.0511.681.982.149.699.54
CCThe Chemours20190903A10.5614.081.853.5812.2310.50
CCBCoastal Fina20190903A141.1771.6033.9935.0637.6136.53
CCBGCapital City20190903A103.86128.7639.8140.7288.9688.04
CCCClarivate An20190903A15.8410.863.895.316.975.55
CCCLChina Cerami20190903A468.03351.35283.98283.9867.3667.36
CCDCalamos Dyna20190903A24.9635.949.9910.8425.9525.09
CCEPCoca-Cola Eu20190903A5.103.331.582.261.751.06
CCHCollier Cree20190903A108.16124.48124.48124.480.000.00
CCICrown Castle20190903A4.413.460.430.563.032.90
CCJCameco Corpo20190903A11.5816.755.0311.7311.735.05
CCKCrown Holdin20190903A7.643.98-0.960.154.943.84
CCLCarnival Cor20190903A2.592.620.571.112.051.51
CCLPCSI Compress20190903A76.7261.04-1.709.8162.7451.23
CCMPCabot Microe20190903A30.7413.744.605.579.138.17
CCNECNB Financia20190903A306.96110.8179.3793.3131.4417.50
CCOClear Channe20190903A39.9236.8423.9324.2112.9012.62
CCOICogent Commu20190903A21.746.823.243.413.583.41
CCORCore Alterna20190903ETF43.9832.5642.0842.48-9.52-9.92
CCRCONSOL Coal20190903A64.8049.5734.7537.6714.8211.90
CCRCChina Custom20190903A317.56151.77134.34134.6717.4317.09
CCRNCross Countr20190903A30.7923.889.9710.7813.9113.10
CCSCENTURY COMM20190903A18.0111.864.825.307.036.55
CCXChurchill Ca20190903A40.281233.231233.231233.230.000.00
CCXIChemoCentryx20190903A36.7721.254.887.5216.3713.73
CDAYCeridian HCM20190903A15.256.251.562.074.694.18
CDCVictoryShare20190903ETF7.618.217.588.050.630.16
CDECoeur Mining20190903A17.8317.078.8110.708.266.37
CDEVCentennial R20190903A22.5427.254.264.7523.0922.51
CDKCDK Global,20190903A8.957.833.653.964.183.87
CDLVictoryShare20190903ETF15.787.747.457.460.290.27
CDLXCardlytics,20190903A30.5216.425.506.7710.929.65
CDMOAvid Bioserv20190903A45.7636.060.511.4935.5534.57
CDNACareDx, Inc.20190903A32.1114.96-1.10-0.0616.0715.02
CDNSCadence Desi20190903A3.894.20-2.74-0.876.945.07
CDORCondor Hospi20190903A9.058.948.948.940.000.00
CDRCedar Realty20190903A46.3327.6223.6523.953.973.67
CDTXCidara Thera20190903A51.5748.6514.8219.2633.8329.39
CDWCDW Corporat20190903A9.5313.62-1.06-3.1714.6816.79
CDXCChromaDex Co20190903A48.5836.7626.7635.9110.000.85
CDXSCodexis, Inc20190903A17.8612.712.762.119.9510.60
CDZICADIZ, Inc.20190903A31.1286.2022.2223.3663.9962.84
CECelanese Cor20190903A7.265.191.011.744.173.44
CECECeco Environ20190903A22.6417.5611.2611.626.305.99
CEFSSaba Closed-20190903ETF23.3121.865.768.6316.0913.23
CEICamber Energ20190903A77.2581.2849.8062.4731.4818.80
CEIXCONSOL Energ20190903A32.9719.118.7210.5310.398.58
CELCellcom Isra20190903A113.5875.3783.1190.12-7.74-14.74
CELCCelcuity Inc20190903A724.57505.16470.33482.1634.8323.00
CELHCelsius Hold20190903A114.1377.4158.9560.6818.4516.73
CELPCypress Envi20190903A272.93115.9444.4943.6671.4572.28
CEMBiShares J.P.20190903ETF19.756.775.165.181.611.59
CEMIChembio diag20190903A193.1657.8545.6146.6812.2311.16
CENTCentral Gard20190903A38.4721.3612.8514.438.516.93
CENTACentral Gard20190903A24.229.882.193.107.686.77
CENXCentury Alum20190903A19.2722.8829.8629.19-6.91-6.25
CEPUCentral Puer20190903A50.6141.7814.4219.4327.3622.35
CEQPCrestwood Eq20190903A15.6156.2423.5623.9032.6832.34
CERCCerecor Inc.20190903A104.4177.0618.3717.7158.6959.35
CERNCerner Corp20190903A3.363.201.101.332.101.87
CERSCerus Corp20190903A21.1816.034.666.9811.379.04
CETVCentral Euro20190903A28.8325.153.332.0121.8323.15
CETXCEMTREX INC.20190903A129.93105.3891.3387.7414.0517.64
CEVACEVA Inc.20190903A36.7618.837.437.7211.4011.11
CEWWisdomTree20190903ETF28.0133.0633.0633.060.000.00
CEYVictoryShare20190903ETF28.9418.2318.5018.02-0.270.21
CEZVictoryShare20190903ETF11.562.962.962.960.000.00
CFCF Industrie20190903A5.633.793.513.790.280.00
CFAVictoryShare20190903ETF8.406.405.725.920.680.48
CFBCrossFirst B20190903A41.0157.4733.1732.0124.3025.47
CFBICommunity Fi20190903A94.1259.9061.2359.23-1.330.67
CFBKCentral Fede20190903A125.41177.60170.99172.816.614.79
CFFACF Finance A20190903A49.5321.1721.1721.170.000.00
CFFIC&F Financia20190903A160.6782.3250.8453.6231.4828.69
CFFNCapitol Fede20190903A11.9111.466.907.294.564.18
CFGCitizens Fin20190903A3.193.01-0.15-1.363.164.37
CFMSConformis, I20190903A47.2651.2920.4916.8630.8034.42
CFOVictoryShare20190903ETF7.094.604.634.36-0.030.24
CFRCullen/Frost20190903A14.305.412.042.253.383.17
CFRXContraFect C20190903A262.37238.90171.03167.4567.8871.45
CFXColfax Corpo20190903A10.8411.722.231.999.499.73
CGThe Carlyle20190903A16.148.060.751.037.327.03
CGACHINA GREEN20190903A111.52111.6565.5288.7546.1322.90
CGBDTCG BDC, Inc20190903A11.369.95-0.331.2410.278.71
CGCCanopy Growt20190903A9.785.802.082.293.723.51
CGENCompugen Ltd20190903A85.8341.8631.0726.4810.7815.38
CGIXCancer Genet20190903A73.74131.74102.59100.3129.1531.87
CGNXCognex Corp20190903A9.4510.442.50-3.157.9413.59
CGOCalamos Glob20190903A67.6156.0351.6453.854.402.19
CGWInvesco S&P20190903ETF10.1510.3810.4110.65-0.04-0.27
CHADDirexion Dai20190903ETF10.316.475.675.160.801.31
CHAPChaparral En20190903A101.6591.5699.88121.20-8.32-29.65
CHAUDirexion Dai20190903ETF5.325.563.744.041.821.52
CHCIComstock Hol20190903A2142.57544.85544.85544.850.000.00
CHCOCity Holding20190903A30.4116.7111.2413.005.483.71
CHCTCommunity He20190903A18.838.163.243.254.924.91
CHDChurch & Dwi20190903A5.366.531.621.934.914.60
CHDNChurchill Do20190903A21.0810.154.085.276.074.88
CHEChemed Corpo20190903A21.6510.854.525.476.335.38
CHEFThe Chef's W20190903A23.6417.694.164.3113.5413.38
CHEKCheck-Cap Lt20190903A199.87176.12-74.33-73.41250.45249.53
CHEPAGFiQ U.S. M20190903ETF495.38
CHFSCHF Solution20190903A148.13124.280.9811.19123.30113.09
CHGGCHEGG, INC.20190903A8.848.052.083.025.975.03
CHGXChange Finan20190903ETF47.1753.1153.1148.060.005.05
CHHChoice Hotel20190903A9.093.550.831.162.722.39
CHICalamos Conv20190903A17.439.556.436.783.122.77
CHICGlobal X MSC20190903ETF323.10176.85146.08146.0830.7830.78
CHIEGlobal X MSC20190903ETF385.24256.17-42.78-42.78298.95298.95
CHIHGlobal X MSC20190903ETF604.13542.38542.38542.380.000.00
CHIIGlobal X MSC20190903ETF387.24252.50229.73271.0922.77-18.59
CHIKGlobal X MSC20190903ETF124.30503.51503.51503.510.000.00
CHILGlobal X MSC20190903ETF1840.1398.3298.3298.320.000.00
CHIMGlobal X MSC20190903ETF304.61184.2098.98106.0685.2378.14
CHIQGlobal X MSC20190903ETF33.0631.0613.8730.3917.180.66
CHIRGlobal X MSC20190903ETF1352.22116.24116.24116.240.000.00
CHISGlobal X MSC20190903ETF213.90196.39196.39196.390.000.00
CHIUGlobal X MSC20190903ETF1543.49246.87246.87246.870.000.00
CHIXGlobal X MSC20190903ETF21.2515.8112.9313.592.882.22
CHKChesapeake E20190903A73.4861.0532.8141.3328.2219.73
CHKPCheck Point20190903A6.6815.86-0.562.9416.4212.92
CHMAChiasma, Inc20190903A38.4917.5118.4312.50-0.935.00
CHMGChemung Fina20190903A235.52115.14107.80107.467.347.68
CHMICHERRY HILL20190903A11.9612.794.855.087.947.70
CHNALoncar China20190903ETF72.2893.6093.0793.660.53-0.06
CHNGChange Healt20190903A14.569.322.984.966.344.36
CHNRChina Natura20190903A151.03139.17111.48105.5927.6933.58
CHRACharah Solut20190903A207.85102.6177.1174.3125.5128.30
CHRSCoherus BioS20190903A20.7014.861.263.1713.6011.69
CHRWC.H. Robinso20190903A6.0311.491.524.139.987.36
CHSChicos FAS,20190903A33.4423.119.8811.5313.2311.57
CHTRCharter Comm20190903A6.132.881.151.301.731.58
CHUYChuy's Holdi20190903A41.5522.198.488.8213.7213.37
CHWCalamos Glob20190903A19.9713.057.637.935.425.12
CHWYChewy, Inc.20190903A13.727.081.013.506.073.58
CHYCalamos Conv20190903A22.8626.8111.8415.4214.9611.38
CICIGNA Corpor20190903A6.753.91-0.220.974.132.94
CIACitizens, In20190903A53.7628.4919.1520.369.348.13
CIBRFirst Trust20190903ETF26.1322.209.739.9612.4712.24
CIDVictoryShare20190903ETF34.0021.6521.0321.030.620.62
CIDMCinedigm Cor20190903A255.18168.56158.12158.2010.4510.36
CIENCiena Corpor20190903A5.523.360.941.032.422.33
CIFSChina Intern20190903A290.95140.24143.71143.77-3.48-3.53
CIGIColliers Int20190903A38.0313.157.927.744.824.99
CILVictoryShare20190903ETF25.5815.6715.3715.370.310.31
CIMChimera Inve20190903A5.323.900.720.933.192.97
CINFCincinnati F20190903A6.923.752.322.031.431.72
CINRCINER RESOUR20190903A73.0940.8936.9836.903.913.99
CIOCITY OFFICE20190903A10.606.671.581.575.095.10
CIRCIRCOR Inter20190903A46.4636.0415.1415.4620.9020.58
CITCIT Group In20190903A5.593.890.910.842.983.06
CIVBCivista Banc20190903A141.8735.7432.3033.413.432.32
CIXComp X Inter20190903A366.57203.93186.46191.5117.4712.42
CIZVictoryShare20190903ETF22.425.485.115.180.370.30
CIZNCitizens Hol20190903A614.58501.71390.03394.92111.68106.79
CJJDChina Jo-Jo20190903A102.8083.8224.5941.7459.2342.08
CKHSeacor Holdi20190903A57.1930.9919.2220.7411.7610.25
CKPTCheckpoint T20190903A176.00129.7293.4580.1936.2749.53
CKXCKX Lands, I20190903A572.42515.15556.89592.18-41.74-77.03
CLColgate-Palm20190903A2.007.28-3.170.7210.456.56
CLARClarus Corpo20190903A36.9717.6511.9711.465.686.19
CLBCore Laborat20190903A21.739.884.144.575.745.31
CLBKColumbia Fin20190903A24.0520.9311.8512.059.098.88
CLBSCaladrius Bi20190903A150.49143.42117.96127.2125.4516.21
CLCTCollectors U20190903A54.6824.0712.7213.7311.3510.34
CLDBCORTLAND BNC20190903A387.59276.41276.11276.110.290.29
CLDRCloudera, In20190903A14.0410.587.437.793.152.78
CLDTCHATHAM LODG20190903A12.968.062.433.715.624.34
CLDXCelldex Ther20190903A96.62127.42111.55109.0915.8618.33
CLFCleveland-Cl20190903A14.5911.364.866.166.495.19
CLFDClearfield,20190903A115.5538.78-27.83-27.5166.6166.29
CLGXCorelogic, I20190903A10.235.722.041.943.683.79
CLHClean Harbor20190903A13.275.89-0.010.045.905.85
CLIMack-Cali Re20190903A13.639.154.224.904.934.25
CLIRClearSign Te20190903A163.91167.38132.95133.2634.4434.12
CLIXProShares Lo20190903ETF13.4756.1850.6150.815.565.36
CLMTCalumet Spec20190903A61.6242.785.337.8637.4534.92
CLNCColony Credi20190903A21.0014.247.8510.606.393.64
CLNEClean Energy20190903A51.3650.3635.0744.0715.296.29
CLNYColony Capit20190903A21.6623.0919.7820.163.312.93
CLOUGlobal X Clo20190903ETF30.2626.3611.838.3214.5218.03
CLPRClipper Real20190903A103.63158.40124.72125.4533.6832.95
CLPSCLPS Incorpo20190903A233.36314.49274.31274.3140.1740.17
CLRCONTINENTAL20190903A8.294.793.143.111.661.69
CLRBCellectar Bi20190903A170.71134.37128.48131.255.893.12
CLRGIQ Chaikin U20190903ETF12.814.554.554.550.000.00
CLROClearOne, In20190903A528.47306.67256.71293.0749.9513.59
CLSCelestica, I20190903A17.7716.760.79-2.1315.9718.89
CLSDClearside Bi20190903A93.80207.22171.52174.9335.7032.29
CLSNCelsion Corp20190903A134.7497.7178.5677.4319.1520.28
CLTLInvesco Trea20190903ETF4.092.462.362.460.090.00
CLUBTown Sports20190903A145.83113.5486.3679.5327.1834.01
CLVSClovis Oncol20190903A22.3521.378.037.8513.3413.53
CLWClearwater P20190903A52.2920.067.159.1612.9110.90
CLWTEuro Tech Ho20190903A373.49373.23279.33279.5693.9193.68
CLXClorox Compa20190903A5.064.30-0.98-0.515.284.80
CLXTCalyxt, Inc.20190903A142.8693.8426.8019.4067.0574.44
CMCanadian Imp20190903A3.239.276.696.652.592.63
CMAComerica Inc20190903A5.285.93-0.050.685.985.25
CMBMCambium Netw20190903A211.3497.5769.5177.5228.0620.05
CMBSiShares CMBS20190903ETF25.626.365.595.650.770.71
CMCCommercial M20190903A7.646.992.602.414.394.58
CMCLCaledonia Mi20190903A138.26107.0982.9082.3324.1924.76
CMCOColumbus McK20190903A33.1415.314.445.9110.879.40
CMCSAComcast Corp20190903A2.355.561.751.663.823.92
CMCTCIM Commerci20190903A181.6587.6469.6871.3917.9616.26
CMDCantel Medic20190903A25.1210.866.056.954.813.91
CMDYiShares Bloo20190903ETF54.7326.5226.5226.520.000.00
CMECME Group In20190903A5.103.561.081.922.481.65
CMFiShares Cali20190903ETF4.741.961.701.730.250.22
CMGChipotle Mex20190903A9.195.940.691.135.254.81
CMICummins Inc.20190903A6.295.99-2.78-1.268.777.25
CMLSCumulus Medi20190903A102.6747.3028.2927.2219.0220.08
CMOCapstead Mor20190903A14.2120.6610.4511.2610.239.44
CMPCompass Mine20190903A22.9814.106.426.587.687.52
CMPRCimpress PLC20190903A38.9340.0035.1636.004.844.00
CMRECostamare In20190903A18.0516.0011.2110.844.795.15
CMRXChimerix, In20190903A75.7850.8221.1315.9929.6934.83
CMSCMS Energy C20190903A2.232.45-0.391.622.840.83
CMTCore Molding20190903A129.4343.21105.7195.13-62.50-51.92
CMTLComtech Tele20190903A34.1916.844.126.4112.7110.42
CNXtrackers MS20190903ETF25.8212.381.612.4510.779.93
CNACNA Financia20190903A16.557.43-0.381.017.816.42
CNATConatus Phar20190903A104.60111.6446.9476.1064.7035.54
CNBKACentury Banc20190903A120.6743.0026.1534.1816.848.81
CNBSAmplify Seym20190903ETF37.7237.6219.1838.1418.44-0.52
CNCCentene Corp20190903A3.993.100.381.142.711.96
CNCEConcert Phar20190903A63.2140.6735.6421.405.0319.27
CNCRLoncar Cance20190903ETF33.2640.4123.5024.0316.9016.37
CNDTConduent Inc20190903A16.6613.784.035.139.758.65
CNETChinaNet Onl20190903A169.11165.26141.40141.3923.8623.87
CNFRConifer Hold20190903A817.43781.17781.17781.170.000.00
CNHICNH INDUSTRI20190903A10.067.491.301.746.175.75
CNICanadian Nat20190903A3.922.420.460.661.961.76
CNKCinemark Hol20190903A9.766.693.974.162.722.53
CNMDCONMED Corpo20190903A20.5911.113.834.277.286.84
CNNECannae Holdi20190903A23.7210.326.462.893.877.43
CNOCNO Financia20190903A8.397.100.371.106.736.00
CNOBCenter Banco20190903A27.3013.174.894.458.278.72
CNPCenterPoint20190903A3.635.360.521.364.844.01
CNQCanadian Nat20190903A4.383.920.821.853.102.07
CNRCornerstone20190903A29.1120.820.29-0.0920.5320.91
CNRGSPDR S&P Ken20190903ETF18.9462.6864.6064.64-1.91-1.95
CNSCohen & Stee20190903A24.6614.831.11-2.2713.7217.10
CNSLConsolidated20190903A26.2620.781.252.9519.5317.82
CNSTConstellatio20190903A533.83248.77218.57221.0330.2027.75
CNTYCentury Casi20190903A25.376.684.274.562.412.12
CNXCNX Resource20190903A12.7612.233.474.228.768.01
CNXMCNX Midstrea20190903A17.7414.481.191.2713.2913.20
CNXNPC Connectio20190903A52.6435.8219.9820.1415.8415.67
CNXTVanEck Vecto20190903ETF12.5955.4455.5056.39-0.06-0.95
CNYAiShares MSCI20190903ETF14.3928.7127.3827.381.331.33
COGlobal Cord20190903A77.4378.8957.1760.9621.7317.93
COCPCocrystal Ph20190903A169.34226.63205.04208.6821.5917.95
CODACoda Octopus20190903A73.34121.3437.0436.9084.2984.44
CODICompass Dive20190903A23.3611.30-3.79-3.0815.0914.37
CODXCo-Diagnosti20190903A182.18158.46135.37135.3723.0923.09
COFCapital One20190903A3.902.27-0.140.292.411.98
COGCabot Oil &20190903A6.015.071.381.533.693.54
COHNCohen & Comp20190903A837.92516.19448.07516.1968.120.00
COHRCoherent Inc20190903A26.0312.844.014.668.838.19
COHUCohu Inc20190903A26.1813.043.233.219.809.83
COKECoca-Cola Co20190903A56.5525.5210.9512.3414.5513.17
COLBColumbia Ban20190903A12.067.233.623.933.613.29
COLDAmericold Re20190903A4.163.531.231.652.301.89
COLLCollegium Ph20190903A31.2553.7314.5213.4739.2140.26
COLMColumbia Spo20190903A14.127.662.192.215.475.45
COMDirexion Aus20190903ETF31.7319.2014.6114.794.594.41
COMBGraniteShare20190903ETF21.767.537.907.90-0.38-0.38
COMMCommScope Ho20190903A10.1717.712.815.2814.9012.43
COMTiShares Comm20190903ETF17.2130.9627.6727.823.283.13
CONECyrusOne Inc20190903A8.707.852.252.565.605.28
CONNConn's Inc.20190903A25.6522.334.698.1217.6314.21
COOThe Cooper C20190903A10.115.671.542.194.143.48
COOPMr. Cooper G20190903A21.7414.271.212.3013.0711.98
COPConocoPhilli20190903A2.7111.400.720.2710.6911.13
COPXGlobal X Cop20190903ETF31.7344.2227.6227.5716.6016.65
CORCoresite Rea20190903A15.365.401.451.563.953.84
CORECore Mark Ho20190903A23.2124.097.758.4716.3415.62
CORPPIMCO Invest20190903ETF8.2413.2312.8912.920.330.31
CORRCorEnergy In20190903A23.8111.222.032.809.198.42
CORTCorcept Ther20190903A17.6517.709.9712.317.735.39
CORVCorrevio Pha20190903A81.9865.9325.0225.4440.9140.49
COSTCostco Whole20190903A3.624.21-0.22-0.054.434.25
COTYCOTY INC20190903A10.699.993.473.486.526.51
COUPCoupa Softwa20190903A16.7714.6110.5711.404.043.21
COWiPath Series20190903ETN37.5831.0430.0430.701.000.33
COWNCowen Inc. C20190903A17.3514.533.032.7311.5011.80
COWZPacer US Cas20190903ETF10.977.695.956.821.740.87
CPCanadian Pac20190903A7.6713.6126.8227.12-13.21-13.50
CPACopa Holding20190903A22.9012.974.775.908.207.07
CPAHCounterpath20190903A217.70241.55106.2944.07135.26197.48
CPBCampbell Sou20190903A4.253.501.151.302.352.21
CPECallon Petro20190903A25.9423.838.4412.7715.4011.07
CPFCentral Paci20190903A18.289.063.613.635.465.44
CPGCRESCENT POI20190903A30.3927.797.049.8520.7517.94
CPHCCanterbury P20190903A330.11242.10158.33158.3383.7783.77
CPHIChina Pharma20190903A176.74114.1691.1891.8122.9922.35
CPICPI Inflatio20190903ETF6.979.039.039.030.000.00
CPIXCumberland P20190903A466.11353.69297.13326.4556.5627.23
CPKChesapeake U20190903A31.4217.877.938.589.939.28
CPLGCorePoint Lo20190903A31.1418.3511.3812.496.985.92
CPLPCapital Prod20190903A41.1628.4211.0014.6917.4313.73
CPRICapri Holdin20190903A5.5815.2110.1810.615.044.60
CPRTCopart Inc20190903A4.793.80-0.190.294.003.51
CPRXCatalyst Pha20190903A18.8016.037.498.318.547.71
CPSCooper-Stand20190903A39.2415.170.030.6215.1414.55
CPSHCPS Technolo20190903A678.32396.40385.27385.2711.1211.12
CPSIComputer Pro20190903A28.6219.273.174.1416.1015.12
CPSSConsumer Por20190903A71.9257.3457.3457.340.000.00
CPSTCapstone Tur20190903A125.07115.49113.36112.192.133.30
CPTCamden Prope20190903A9.575.806.636.39-0.83-0.60
CPTACapitala Fin20190903A25.2223.6113.6717.629.935.99
CQPCheniere Ene20190903A32.0215.547.268.398.287.15
CQQQInvesco Chin20190903ETF22.6419.4215.8716.043.553.38
CRCrane Compan20190903A16.606.771.771.935.004.84
CRAICRA Internat20190903A45.1736.3613.3815.8222.9820.54
CRAKVanEck Vecto20190903ETF56.8148.7847.6445.561.143.22
CRBNiShares MSCI20190903ETF10.339.107.877.871.231.23
CRBPCorbus Pharm20190903A25.4218.270.520.6817.7517.59
CRCCalifornia R20190903A16.1910.671.353.579.327.10
CRDACrawford & C20190903A37.7316.2412.5812.593.663.65
CRDBCrawford & C20190903A78.7730.0921.1421.908.958.19
CREECree Inc20190903A8.616.251.630.984.615.27
CREGChina Recycl20190903A78.54104.0694.1193.949.9410.12
CREXCREATIVE REA20190903A839.51752.51752.51752.510.000.00
CRHMCRH Medical20190903A59.6245.93-5.16-12.5951.0958.52
CRICarter's Inc20190903A12.696.151.181.634.974.53
CRISCuris Inc20190903A134.4278.9333.8932.5245.0546.42
CRKComstock Res20190903A43.0223.57-5.160.2928.7323.27
CRLCharles Rive20190903A13.675.181.991.963.193.22
CRMsalesforce.c20190903A3.742.240.830.901.411.33
CRMDCorMedix Inc20190903A55.7939.4427.7625.8811.6813.56
CRMTAmerica's Ca20190903A38.8721.0212.1814.958.846.07
CRNTCeragon Netw20190903A48.0036.3723.0423.8613.3312.50
CRNXCrinetics Ph20190903A269.2877.6947.2161.3530.4816.34
CRONCronos Group20190903A10.6910.072.583.467.496.60
CROPIQ Global Ag20190903ETF13.237.4316.407.43-8.970.00
CROXCrocs, Inc.20190903A8.155.972.251.223.724.75
CRSCarpenter Te20190903A26.0213.083.815.359.277.73
CRSACrescent Acq20190903A112.0771.3371.3371.330.000.00
CRSPCRISPR Thera20190903A26.5912.645.236.397.416.25
CRTCross Timber20190903A172.0969.0850.1355.6818.9613.41
CRTXCortexyme, I20190903A120.4877.5751.5252.3626.0525.21
CRUSCirrus Logic20190903A10.7016.773.113.7213.6613.06
CRVLCorvel Corp20190903A45.5819.3910.8910.618.508.78
CRVSCorvus Pharm20190903A107.38207.5927.7346.35179.86161.23
CRWDCrowdStrike20190903A21.7114.2210.5511.513.672.71
CRWSCrown Crafts20190903A147.6992.1368.2271.0423.9121.09
CRYCryoLife, In20190903A20.057.572.423.575.154.01
CSAVictoryShare20190903ETF18.916.916.616.910.300.00
CSBVictoryShare20190903ETF22.9510.0210.0410.02-0.010.00
CSBRChampions On20190903A211.49164.85149.25152.0215.6012.83
CSCOCisco System20190903A2.195.740.072.235.683.52
CSDInvesco S&P20190903ETF13.8813.4511.0511.162.402.29
CSFVictoryShare20190903ETF15.358.63-2.537.8611.160.77
CSFLCenterState20190903A8.6412.078.388.953.683.12
CSGPCoStar Group20190903A26.358.882.542.956.305.85
CSGSCSG Systems20190903A15.8614.951.300.7513.6514.22
CSIICardiovascul20190903A24.7311.645.195.876.455.77
CSIQCanadian Sol20190903A14.926.111.852.424.263.69
CSLCarlisle Com20190903A15.529.646.166.323.493.32
CSLTCASTLIGHT HE20190903A76.1855.4934.9131.0920.5624.29
CSMProShares La20190903ETF8.465.983.323.512.662.47
CSMLIQ Chaikin U20190903ETF24.3416.5315.1415.381.391.15
CSODCornerstone20190903A13.746.572.662.803.903.77
CSPICSP Inc.20190903A696.36
CSQCalamos Stra20190903A18.2434.518.779.2425.7425.27
CSSEChicken Soup20190903A383.65185.12126.21133.7258.9251.40
CSTECaesarstone20190903A42.4236.4014.7315.6021.6720.80
CSTLCastle Biosc20190903A91.0144.5023.9123.7020.5920.80
CSTMConstellium20190903A13.317.573.563.943.953.57
CSTRCapStar Fina20190903A57.1527.6814.3816.8013.3110.88
CSUCapital Seni20190903A44.7169.4147.4748.4421.9420.96
CSVCarriage Ser20190903A30.2313.510.560.6612.9512.85
CSWCCapital Sout20190903A41.5025.7215.1217.0410.608.69
CSWICSW Industri20190903A43.6519.7011.4912.808.206.90
CSXCSX Corporat20190903A2.567.77-0.030.187.817.60
CTASCintas Corp20190903A9.414.720.281.574.443.15
CTBCooper Tire20190903A23.1511.628.9810.072.641.55
CTBICommunity Tr20190903A54.3825.518.159.5817.3615.94
CTEKCynergisTek,20190903A160.0879.5153.2958.2926.2221.22
CTGComputer Tas20190903A102.58136.1970.3175.6565.8760.53
CTHRCharles & Co20190903A125.3894.6335.7235.7258.9158.91
CTIBYunhong CTI20190903A1786.95451.91451.91451.910.000.00
CTICCTI BioPharm20190903A178.61155.65117.57117.1038.0838.55
CTLCenturyLink,20190903A8.827.914.763.733.154.18
CTLTCATALENT, IN20190903A11.774.792.342.462.452.33
CTMXCytomX Thera20190903A44.8522.409.8610.1912.5412.21
CTOConsolidated20190903A77.0738.9824.4427.7114.5411.27
CTRAContura Ener20190903A63.0827.256.628.0220.6419.23
CTRCCentric Bran20190903A1010.04613.77605.68605.688.098.09
CTRECARTRUST REI20190903A10.3184.8226.4725.0158.4059.80
CTRMCastor Marit20190903A237.01140.78112.14114.8328.6325.94
CTRNCiti Trends,20190903A55.0241.635.5210.6336.1231.05
CTSCTS Corporat20190903A23.4010.772.903.497.877.28
CTSHCognizant Te20190903A2.533.360.170.333.193.02
CTSOCytosorbents20190903A62.7841.0612.0615.6129.0125.45
CTTCATCHMARK TI20190903A21.6114.516.977.517.547.00
CTVACorteva, Inc20190903A5.907.024.434.732.602.30
CTXRCitius Pharm20190903A251.99203.71200.82200.822.892.89
CTXSCitrix Syste20190903A3.103.441.211.442.232.00
CUBCubic Corpor20190903A15.077.272.863.264.424.02
CUBAHerzfeld Car20190903A187.0064.7654.0854.0810.6810.68
CUBECubeSmart20190903A3.172.700.460.462.232.24
CUBICUSTOMERS BA20190903A28.9213.076.837.256.245.82
CUECue Biopharm20190903A104.8882.4825.8332.8356.6549.65
CUICUI Global,20190903A370.22148.71127.32128.9621.4019.75
CULPCulp, Inc.20190903A140.0380.6375.5371.905.108.73
CUOContinental20190903A501.99278.44273.73273.734.714.71
CUREDirexion Dai20190903ETF10.4215.087.498.597.586.48
CUROCURO Group H20190903A29.1519.350.961.4318.3917.92
CUTInvesco MSCI20190903ETF15.9414.31-14.98-10.1629.2924.46
CUTRCutera, Inc.20190903A51.6233.7815.6316.9918.1516.79
CUZCousins Prop20190903A6.384.41-0.740.925.143.49
CVACovanta Hold20190903A11.429.088.759.030.330.06
CVBFCVB Financia20190903A7.8511.840.060.6211.7711.21
CVCOCavco Indust20190903A47.3519.9812.5113.627.636.52
CVCYCentral Vall20190903A103.0935.4534.4930.580.964.88
CVECenovus Ener20190903A11.8010.573.593.366.987.21
CVEOCIVEO CORPOR20190903A94.6681.3448.1953.7833.1427.55
CVETCovetrus, In20190903A24.9221.455.135.8016.3215.67
CVGICommercial V20190903A31.3439.322.6410.1036.6829.23
CVGWCalavo Growe20190903A28.5810.685.805.934.884.75
CVICVR ENERGY,20190903A11.587.08-0.52-0.037.607.11
CVIACovia Holdin20190903A86.6961.2447.0549.9014.2011.34
CVLTCommault Sys20190903A16.3819.773.103.7116.6716.05
CVLYCodorus Vall20190903A115.7663.2948.4149.7814.8813.51
CVMCel-Sci Corp20190903A49.4332.2628.6138.693.65-6.43
CVNACarvana Co.20190903A15.8612.088.828.433.273.65
CVRChicago Rive20190903A283.90665.73313.55313.55352.18352.18
CVSCVS HEALTH C20190903A1.993.760.440.983.292.78
CVTICovenant Tra20190903A40.0629.0116.8018.7012.2010.31
CVUCPI Aerostru20190903A97.2094.6659.4264.6235.2430.04
CVVCVD Equipmen20190903A209.50210.74126.34126.3484.4084.40
CVXChevron Corp20190903A2.072.780.500.252.282.53
CVYInvesco Zack20190903ETF20.9324.945.766.5119.1818.43
CWCurtiss-Wrig20190903A16.336.822.452.214.364.61
CWBSPDR Bloombe20190903ETF2.109.92-1.50-0.2411.4510.19
CWBCCommunity We20190903A51.1930.7530.7530.750.000.00
CWBRCohBar, Inc.20190903A220.12340.68294.54295.7146.1444.97
CWCOConsolidated20190903A50.6732.0422.1423.129.908.93
CWEBDirexion Dai20190903ETF25.1214.6810.978.473.716.21
CWENClearway Ene20190903A12.415.271.972.103.303.17
CWENAClearway Ene20190903A16.987.611.362.466.255.15
CWHCamping Worl20190903A27.3914.482.005.8512.488.63
CWISPDR MSCI AC20190903ETF3.491.740.651.071.090.67
CWKCushman & Wa20190903A25.1512.883.864.289.028.62
CWSAdvisorShare20190903ETF67.3715.81-18.58-18.5834.4034.40
CWSTCasella Wast20190903A24.7811.775.566.416.215.36
CWTCalifornia W20190903A11.565.934.324.111.611.82
CXDCChina XD Pla20190903A427.55218.29218.29218.290.000.00
CXOCONCHO RESOU20190903A7.3438.3334.6342.573.70-4.24
CXPCOLUMBIA PRO20190903A10.005.372.532.812.842.57
CXSEWisdomTree T20190903ETF28.9818.4615.4317.173.031.29
CXWCoreCivic, I20190903A13.318.435.574.032.864.40
CYCypress Semi20190903A4.353.932.152.411.761.50
CYANCyanotech Co20190903A775.22577.46577.46577.460.000.00
CYBWisdomTree20190903ETF64.1040.2240.2240.220.000.00
CYBECyberoptics20190903A150.44129.9782.5386.4947.4443.48
CYBRCyberArk Sof20190903A14.0113.197.939.335.263.86
CYCCCyclacel Pha20190903A203.611199.071169.451167.1929.6331.88
CYCNCyclerion Th20190903A253.0396.8777.3378.8419.5418.03
CYDChina Yuchai20190903A77.4942.4935.6835.606.816.88
CYHCommunity He20190903A41.6135.977.1510.1028.8225.85
CYRNCYREN Ltd.20190903A124.63172.47133.99122.7838.4849.69
CYRXCryoPort, In20190903A25.7417.823.334.6714.4913.15
CYTKCytokinetics20190903A25.6124.785.6811.4619.1013.34
CZAInvesco Zack20190903ETF13.1310.548.018.162.532.38
CZNCCitizens & N20190903A128.31116.06139.47146.13-23.41-30.08
CZRCaesars Ente20190903A8.848.482.363.166.115.32
CZWICitizens Com20190903A315.45124.28124.28124.280.000.00
CZZCosan Limite20190903A9.2911.390.060.4611.3310.93
DDominion Ene20190903A2.642.801.101.331.701.47
DACDanaos Corpo20190903A256.01264.9292.6791.70172.25173.22
DAIOData I/O Cor20190903A109.6297.7198.0692.32-0.355.40
DAKTDaktronics I20190903A17.7244.62-0.28-0.2944.9044.91
DALDelta Air Li20190903A2.913.980.991.203.002.78
DALIFirst Trust20190903ETF19.1118.6816.5016.502.182.18
DALTAnfield Capi20190903ETF43.6747.3946.8547.370.540.02
DANDana Incorpo20190903A8.957.493.413.594.083.90
DARDARLING INGR20190903A7.525.16-0.241.495.403.67
DAREDare Bioscie20190903A315.42263.65176.24220.1287.4043.53
DAUDExchange-Tra20190903ETN61.1638.8047.3738.80-8.570.00
DAXGlobal X Fun20190903ETF71.6740.4440.3840.380.060.06
DBDeutsche Ban20190903A13.7611.623.103.828.517.80
DBAWXtrackers MS20190903ETF30.5522.8118.2422.814.570.00
DBDDiebold Nixd20190903A18.0615.657.568.708.096.95
DBEFXtrackers MS20190903ETF3.222.92-0.700.553.622.37
DBEMXtrackers MS20190903ETF29.8237.5025.9335.8011.571.70
DBEUXtrackers MS20190903ETF3.533.380.991.972.391.40
DBEZXtrackers MS20190903ETF28.959.579.029.020.560.56
DBGRXtrackers MS20190903ETF93.7480.0180.0180.010.000.00
DBIDesigner Bra20190903A10.806.490.791.355.705.14
DBJPXtrackers MS20190903ETF6.434.254.204.370.04-0.12
DBLVAdvisorShare20190903ETF125.57238.67238.67238.670.000.00
DBMFiM DBi Manag20190903ETF20.779.2420.726.24-11.483.00
DBVTDBV Technolo20190903A36.6125.5310.8213.6014.7111.93
DBXDropbox, Inc20190903A6.305.941.961.953.983.99
DCARDropCar, Inc20190903A498.90435.01441.97434.43-6.960.58
DCHFExchange-Tra20190903ETN57.3614.1846.1442.58-31.95-28.40
DCIDonaldson Co20190903A8.434.381.131.683.252.70
DCODucommun Inc20190903A40.8319.4711.7911.987.687.50
DCOMDime Communi20190903A25.0110.321.923.068.407.25
DCPDCP Midstrea20190903A15.948.360.132.998.235.38
DCPHDeciphera Ph20190903A29.118.683.264.025.424.67
DDDuPont de Ne20190903A5.703.90-0.81-0.514.714.41
DDD3D Systems C20190903A16.3013.438.489.844.953.58
DDGProshares Sh20190903ETF29.5836.2336.2336.230.000.00
DDIVFirst Trust20190903ETF16.9935.6519.3019.1516.3516.51
DDLSWisdomTree D20190903ETF22.3118.6713.8812.194.796.48
DDMProShares Ul20190903ETF3.212.581.301.751.290.83
DDSDillards Inc20190903A26.8912.701.492.8211.219.88
DDWMWisdomTree D20190903ETF70.4426.8322.2024.384.632.44
DEDeere & Comp20190903A3.986.462.132.624.333.85
DEAEasterly Gov20190903A5.894.892.902.502.002.40
DEACDiamond Eagl20190903A1142.581115.511115.511115.510.000.00
DECKDeckers Outd20190903A10.366.141.472.894.673.24
DEEFXtrackers FT20190903ETF18.7114.5714.2813.850.290.72
DEFInvesco Defe20190903ETF9.445.25-0.772.656.022.60
DEFAiShares Adap20190903ETF154.6745.1545.1545.150.000.00
DEIDouglas Emme20190903A7.7519.976.838.4213.1411.54
DELLDell Technol20190903A7.277.783.254.224.533.56
DEMWisdomTree E20190903ETF9.987.466.176.881.290.58
DENNDENNY'S CORP20190903A8.266.822.221.184.605.64
DESWisdomTree U20190903ETF8.1312.9711.5110.741.462.24
DESPDespegar.com20190903A25.5816.861.544.9915.3311.87
DEURExchange-Tra20190903ETN8.2061.5955.2812.376.3149.23
DEUSXtrackers Ru20190903ETF13.9823.4318.7818.574.664.86
DEWWisdomTree G20190903ETF17.7010.5610.4510.560.110.00
DFEWisdomTree E20190903ETF9.725.519.485.12-3.970.39
DFENDirexion Dai20190903ETF18.3822.2715.4220.736.841.54
DFFNDIFFUSION PH20190903A254.16181.89121.02127.6160.8654.28
DFINDonnelley Fi20190903A35.0517.0810.189.916.897.17
DFJWisdomTree J20190903ETF13.3512.180.83-4.9311.3517.11
DFNDReality Shar20190903ETF37.3275.0980.4075.09-5.300.00
DFNLDavis Select20190903ETF59.7149.1249.1249.12-0.010.00
DFSDiscover Fin20190903A5.023.300.881.262.422.04
DFVLiPath US Tre20190903ETF57.62
DFVSiPath US Tre20190903ETF82.77
DGDollar Gener20190903A3.433.100.731.172.381.94
DGAZVelocityShar20190903ETN17.2213.007.408.025.604.98
DGBPExchange-Tra20190903ETN19.1715.6213.9613.891.661.74
DGICADonegal Grou20190903A69.9654.0045.2345.998.778.00
DGIIDigi Interna20190903A25.5632.126.586.6925.5425.43
DGLDVelocityShar20190903ETF5.867.202.552.444.644.76
DGLYDigital Ally20190903A186.56258.75221.48213.7637.4245.14
DGPDB Gold Doub20190903ETN40.3140.2639.6039.270.660.99
DGREWisdomTree T20190903ETF49.5834.0934.4834.09-0.390.00
DGROiShares Core20190903ETF2.672.400.790.861.611.54
DGRSWisdomTree T20190903ETF23.6310.8512.898.79-2.042.06
DGRWWisdomTree T20190903ETF3.525.882.362.603.523.28
DGSWisdomTree E20190903ETF10.898.457.247.511.210.94
DGTSPDR Global20190903ETF15.449.335.755.753.573.57
DGXQuest Diagno20190903A4.682.561.000.101.562.46
DGZDB Gold Shor20190903ETN102.866.90-62.44-62.4469.3469.34
DHID.R. Horton20190903A3.792.230.931.161.301.07
DHILDiamond Hill20190903A91.4351.9843.4643.688.518.30
DHRDanaher Corp20190903A4.535.815.335.380.490.44
DHSWisdomTree U20190903ETF6.493.542.163.401.380.14
DHTDHT HOLDINGS20190903A18.5715.486.387.209.118.28
DHXDHI Group, I20190903A41.9230.1313.0314.8117.1015.31
DIASPDR Dow Jon20190903ETF1.040.810.230.200.580.60
DIALColumbia Div20190903ETF12.3134.0634.0434.020.020.04
DIGProShares Ul20190903ETF8.4621.7515.468.306.2913.45
DIMWisdomTree I20190903ETF14.379.337.657.831.681.50
DINDine Brands20190903A17.047.952.802.755.155.20
DINTDavis Select20190903ETF98.7490.1571.10138.4119.05-48.26
DIODDiodes Inc20190903A17.0618.073.915.5514.1712.52
DISThe Walt Dis20190903A2.031.951.990.32-0.041.64
DISCADiscovery, I20190903A4.2412.448.969.163.513.30
DISCBDiscovery, I20190903A
DISCKDiscovery, I20190903A4.074.000.030.553.973.45
DISHDISH Network20190903A5.035.88-0.06-0.205.936.07
DITAMCON Distri20190903A227.22187.4999.4099.6888.0987.81
DIVGlobal X Sup20190903ETF19.0322.812.817.2620.0015.55
DIVAAGFiQ Hedged20190903ETF60.483.203.473.54-0.27-0.33
DIVBiShares U.S.20190903ETF9.116.345.955.270.391.07
DIVCC-Tracks Exc20190903ETN120.8265.4723.10-41.6842.36107.15
DIVOAmplify CWP20190903ETF35.1822.108.7215.6513.386.45
DIVYReality Shar20190903ETF101.1539.6115.0735.1524.544.46
DJCIETRACS Linke20190903ETN42.2526.5726.5726.570.000.00
DJCODaily Journa20190903A162.92135.8471.6383.7364.2152.10
DJDInvesco Dow20190903ETF16.4033.6632.2532.951.410.71
DJPiPath Bloomb20190903ETN4.852.682.332.320.290.35
DJPYExchange-Tra20190903ETN25.8825.2626.8425.26-1.580.00
DKDelek US Hol20190903A11.8513.28-1.161.5414.4411.74
DKLDELEK LOGIST20190903A59.2632.8722.6225.7910.267.09
DKSDick's Sport20190903A5.804.161.091.723.072.44
DLADelta Appare20190903A132.8981.5070.8468.4410.6613.07
DLBDolby Labora20190903A12.985.782.841.262.944.53
DLBRVelocityShar20190903ETN170.37109.11108.33109.110.780.00
DLHCDLH Holdings20190903A244.47237.8463.91175.26173.9362.58
DLNWisdomTree U20190903ETF3.313.970.000.693.963.28
DLNGDYNAGAS LNG20190903A188.19268.81122.91143.45145.91125.36
DLPHDelphi Techn20190903A19.0643.9736.2237.187.756.79
DLPNDolphin Ente20190903A1040.66411.62396.22395.1215.4016.50
DLRDigital Real20190903A5.992.250.370.601.881.65
DLSWisdomTree I20190903ETF10.474.343.913.780.440.56
DLTHDuluth Holdi20190903A25.9412.931.883.5911.059.35
DLTRDollar Tree20190903A4.964.050.911.333.142.72
DLXDeluxe Corpo20190903A13.667.233.102.834.134.40
DMACDiaMedica Th20190903A267.38267.21-13.352.08280.57265.13
DMDVAAM S& P Dev20190903ETF122.88
DMLPDorchester M20190903A67.6954.7529.0929.4325.6625.33
DMPIDelMar Pharm20190903A140.37121.3983.1992.2738.1929.12
DMRCDigimarc Cor20190903A66.5828.9315.3716.4213.5612.51
DMREDeltaShares20190903ETF61.24
DMRLDeltaShares20190903ETF45.1725.0525.0525.050.000.00
DMRMDeltaShares20190903ETF214.70412.47354.48364.1057.9948.37
DMRSDeltaShares20190903ETF76.6320.2110.3514.899.865.32
DMTKDermTech, In20190903A447.45228.54135.44182.0293.1046.52
DNJRGolden Bull20190903A289.52275.03188.21192.5386.8282.49
DNKNDunkin' Bran20190903A9.166.641.372.335.274.31
DNLWisdomTree G20190903ETF26.1316.3115.8715.870.450.44
DNLIDenali Thera20190903A40.2034.569.639.7624.9324.81
DNNDenison Mine20190903A73.2574.8258.9765.7615.859.06
DNOWNOW INC.20190903A13.238.501.691.866.806.64
DNRDenbury Reso20190903A96.4465.3356.7756.878.568.46
DODiamond Offs20190903A16.1312.322.484.639.847.69
DOCPHYSICIANS R20190903A5.894.471.761.932.712.54
DOCUDocuSign, In20190903A9.464.831.282.083.562.75
DOGProShares Sh20190903ETF1.871.760.410.681.351.08
DOGSArrow Dogs o20190903ETF282.21
DOGZDogness (Int20190903A213.90102.54-5.96-3.84108.49106.37
DOLWisdomTree I20190903ETF15.455.775.945.98-0.17-0.21
DOMODomo, Inc. C20190903A42.7233.037.4114.6725.6218.36
DONWisdomTree U20190903ETF4.172.561.301.611.260.95
DOOWisdomTree i20190903ETF24.9919.6119.2319.310.380.30
DOOOBRP Inc. Com20190903A21.8121.457.538.3213.9213.13
DOORMASONITE INT20190903A29.1310.513.133.587.386.93
DORMDorman Produ20190903A28.2511.253.994.687.266.58
DOVDover Corpor20190903A5.534.000.701.493.302.51
DOWDow Inc.20190903A4.585.300.711.344.593.96
DOXAmdocs Limit20190903A6.597.65-0.290.397.947.25
DPHCDiamondPeak20190903A91.3291.1291.1291.120.000.00
DPSTDirexion Dai20190903ETF29.2445.5036.3939.079.126.44
DPWDPW Holdings20190903A114.7982.2256.5564.4525.6617.76
DPZDomino's Piz20190903A6.933.591.190.152.393.43
DRADDigirad Corp20190903A266.08187.22187.22187.220.000.00
DREDuke Realty20190903A3.105.01-0.101.245.123.78
DRHDiamondRock20190903A10.958.923.704.375.164.48
DRIDarden Resta20190903A5.733.510.741.502.782.01
DRIODarioHealth20190903A619.22297.15165.21228.10131.9469.05
DRIPDirexion Dai20190903ETF26.9816.685.838.4210.858.26
DRIVGlobal X Aut20190903ETF29.5617.8518.3818.89-0.53-1.03
DRNDirexion Dai20190903ETF60.2137.5031.1930.796.306.70
DRNADicerna Phar20190903A22.6210.891.412.629.488.27
DRQDril-Quip, I20190903A24.0710.372.102.368.278.01
DRRMarket Vecto20190903ETN150.3887.3587.3587.350.000.00
DRRXDurect Corp20190903A78.5447.2837.0138.9010.278.38
DRSKAptus Define20190903ETF17.4225.7623.9023.881.861.88
DRVDirexion Dai20190903ETF36.5924.9819.6521.355.333.63
DRWWisdomTree G20190903ETF16.5310.452.05-1.148.4011.59
DSDrive Shack20190903A35.7525.569.5811.3115.9714.25
DSEDuff & Phelp20190903A33.48106.1125.5924.4180.5281.70
DSGXDescartes Sy20190903A13.277.621.312.106.315.52
DSIiShares MSCI20190903ETF4.454.552.161.392.393.16
DSKEDaseke, Inc.20190903A111.3554.3213.9316.6040.3937.72
DSLVVelocityShar20190903ETF11.3015.5515.8712.95-0.252.61
DSPGDSP Group In20190903A32.93134.816.878.47127.94126.35
DSSDocument Sec20190903A161.69145.93139.71139.886.226.05
DSSIDiamond S Sh20190903A51.5629.1312.4118.5816.7210.55
DSTLDistillate U20190903ETF8.8129.8529.8529.850.000.00
DSWLDeswell Indu20190903A149.81132.50132.50132.500.000.00
DSXDiana Shippi20190903A44.0629.525.627.6823.9021.84
DTDynatrace, I20190903A21.9014.997.3011.137.693.86
DTDWisdomTree U20190903ETF8.404.933.664.681.270.25
DTEDTE Energy C20190903A4.355.620.174.075.451.54
DTEADAVIDsTEA In20190903A160.84133.15119.23119.2313.9213.92
DTECALPS Disrupt20190903ETF39.2441.3332.3640.398.960.93
DTHWisdomTree I20190903ETF16.358.057.857.850.200.20
DTILPrecision Bi20190903A112.4675.5632.8634.8742.6940.69
DTNWisdomTree U20190903ETF8.334.32-0.460.004.784.32
DTODB Crude Oil20190903ETN646.06440.95411.36421.4829.5919.46
DTSSDatasea Inc.20190903A459.11412.29449.65431.60-37.36-19.31
DTULiPath US Tre20190903ETF57.6410.0210.0210.020.000.00
DTUSiPath US Tre20190903ETF105.1533.25-48.98-45.5182.2378.76
DTYLiPath US Tre20190903ETF19.16
DUGProShares Ul20190903ETF10.1212.19-1.442.7113.639.48
DUKDuke Energy20190903A2.533.393.123.610.27-0.22
DURAVanEck Vecto20190903ETF13.5541.5534.9537.156.604.40
DUSADavis Select20190903ETF44.707.997.997.990.000.00
DUSLDirexion Dai20190903ETF31.0126.2923.7526.802.53-0.52
DUSTDirexion Dai20190903ETF16.8114.907.198.037.696.86
DVADaVita Inc.20190903A3.607.165.285.841.881.33
DVAXDynavax Tech20190903A23.9420.974.254.1316.7216.84
DVDDover Motors20190903A94.53130.02122.15122.157.877.87
DVLUFirst Trust20190903ETF16.7526.2816.0715.6810.2010.60
DVNDevon Energy20190903A4.875.841.332.284.513.57
DVOLFirst Trust20190903ETF13.9124.5625.8024.28-1.230.29
DVPDeep Value E20190903ETF14.9910.899.3710.431.520.46
DVYiShares Sele20190903ETF2.8911.7511.1811.240.600.54
DVYAiShares Asia20190903ETF72.8313.791.231.2312.5712.57
DVYEiShares Emer20190903ETF16.499.548.718.390.831.15
DWASInvesco DWA20190903ETF14.7712.9312.6112.670.330.27
DWATArrow Invest20190903ETF98.3017.8517.8544.590.00-26.74
DWCRArrow DWA Co20190903ETF141.78174.0081.3981.3992.6192.61
DWFISPDR Dorsey20190903ETF8.9313.9713.8913.970.070.00
DWLDDavis Select20190903ETF45.2224.6924.2024.100.490.59
DWMWisdomTree I20190903ETF17.138.609.3311.86-0.72-3.26
DWMCAdvisorShare20190903ETF183.444.554.554.550.000.00
DWMFWisdomTree I20190903ETF90.5445.4145.4145.410.000.00
DWPPFirst Trust20190903ETF39.7837.9336.7137.401.220.53
DWSHAdvisorShare20190903ETF44.4620.2918.6219.201.671.09
DWSNDawson Geoph20190903A106.0374.8337.3841.1637.4533.67
DWXSPDR S&P Int20190903ETF10.155.564.344.171.221.39
DXDynex Capita20190903A10.6314.8110.5611.034.253.77
DXCDXC Technolo20190903A5.384.770.930.573.844.20
DXCMDexCom, Inc.20190903A13.786.061.682.184.383.88
DXDProShares Ul20190903ETF3.693.631.091.172.542.45
DXGEWisdomTree G20190903ETF52.1629.8915.0015.0014.8914.89
DXJWisdomTree J20190903ETF2.173.410.660.092.753.32
DXJSWisdomTree J20190903ETF59.4517.1217.3315.81-0.221.30
DXLGDestination20190903A176.4488.1871.4271.4216.7616.76
DXPEDXP Enterpri20190903A79.9139.1428.4830.1410.659.00
DXYNDixie Group20190903A449.53397.19405.06392.70-7.864.49
DYDycom Indust20190903A16.327.851.422.346.435.51
DYLSWisdomTree D20190903ETF20.5713.6014.0912.97-0.480.64
DYNFBlackRock U.20190903ETF17.3517.6718.2618.85-0.59-1.18
DYNTDynatronics20190903A332.57645.54-160.24266.71805.77378.83
DZKDirexion Dai20190903ETF19.3012.525.699.566.832.96
DZSIDASAN Zhone20190903A85.0555.8533.2233.4422.6322.41
DZZDB Gold Doub20190903ETN127.2860.8766.5766.57-5.70-5.70
EAElectronic A20190903A3.902.780.370.922.411.86
EAFGrafTech Int20190903A12.819.392.123.147.266.24
EAGGiShares ESG20190903ETF8.396.456.566.45-0.110.00
EARNELLINGTON RE20190903A32.6422.2410.2311.9912.0010.24
EARSAuris Medica20190903A140.69116.69102.04102.7114.6513.98
EASGXtrackers MS20190903ETF25.1418.8518.8518.850.000.00
EASIAmplify EASI20190903ETF23.2116.5416.5416.540.000.00
EASTEASTSIDE DIS20190903A119.1871.7340.1142.8531.6128.87
EATBrinker Inte20190903A9.209.97-0.851.7310.818.24
EBEventbrite,20190903A27.0113.337.147.956.195.38
EBAYeBay Inc20190903A2.623.74-0.38-0.154.133.90
EBFEnnis, Inc.20190903A20.7713.342.533.7510.819.59
EBIXEbix Inc20190903A19.869.936.585.233.354.70
EBIZGlobal X E-c20190903ETF31.7078.0573.0778.054.980.00
EBMTEagle Bancor20190903A307.68171.04171.10171.10-0.06-0.06
EBNDSPDR Bloombe20190903ETF8.804.644.104.220.540.42
EBSEmergent Bio20190903A24.7719.844.593.7915.2516.05
EBSBMeridian Ban20190903A28.5517.284.505.1112.7712.17
EBTCEnterprise B20190903A246.33141.5492.56127.1248.9714.42
ECHiShares MSCI20190903ETF7.5415.971.861.9114.1114.06
ECHOEcho Global20190903A21.0714.512.602.6711.9111.84
ECLEcolab, Inc.20190903A4.862.380.650.751.731.63
ECLNFirst Trust20190903ETF18.6111.0310.7311.030.310.00
ECNSiShares MSCI20190903ETF75.7651.6451.6651.63-0.020.00
ECOLUS Ecology,20190903A40.4916.558.459.638.106.92
ECOMCHANNELADVIS20190903A34.9025.25-0.728.4725.9716.78
ECONColumbia Eme20190903ETF16.216.495.375.281.131.21
ECORelectroCore,20190903A217.87115.8572.3473.3043.5142.55
ECOWPacer Emergi20190903ETF65.2926.6821.8023.474.883.21
ECPGEncore Capit20190903A21.8810.152.584.227.575.93
ECTECA Marcellu20190903A117.1378.2353.9253.9224.3124.31
EDConsolidated20190903A3.383.230.300.682.922.54
EDCDirexion Dai20190903ETF6.866.33-0.42-0.466.756.79
EDENiShares MSCI20190903ETF45.6627.2326.0526.051.181.18
EDITEditas Medic20190903A22.3512.656.516.286.146.37
EDIVSPDR S&P Eme20190903ETF26.2914.0614.1414.15-0.08-0.09
EDNTEdison Natio20190903A456.63669.53658.82660.4710.719.06
EDOGALPS Emergin20190903ETF34.2040.6040.6040.600.000.00
EDOWFirst Trust20190903ETF19.1811.4611.4611.460.000.00
EDRYEuroDry Ltd.20190903A1893.11453.14453.14453.140.000.00
EDSAEdesa Biotec20190903A763.19319.90261.65250.8058.2669.10
EDUCEducational20190903A145.9290.2282.6682.667.567.56
EDVVanguard Wor20190903ETF10.235.503.183.162.322.34
EDZDirexion Dai20190903ETF5.584.001.160.992.843.01
EEEl Paso Elec20190903A3.441.871.251.590.610.28
EEFTEuronet Worl20190903A13.917.82-4.80-4.1212.6211.94
EEHELEMENTS Lin20190903ETN530.56
EELVInvesco S&P20190903ETF51.2817.5017.8317.46-0.330.04
EEMiShares MSCI20190903ETF2.513.591.802.181.791.41
EEMAiShares MSCI20190903ETF18.0610.386.977.193.423.20
EEMDAAM S&P Emer20190903ETF129.92102.39102.39102.390.000.00
EEMOInvesco S&P20190903ETF85.6480.1261.2761.2718.8518.85
EEMSiShares MSCI20190903ETF32.3027.6712.7612.9814.9114.68
EEMViShares Edge20190903ETF2.191.771.181.300.580.47
EEMXSPDR MSCI Em20190903ETF41.3324.912.19-5.5522.7230.46
EESWisdomTree U20190903ETF10.9910.236.877.383.362.85
EETProShares Ul20190903ETF59.8715.5517.9518.27-2.40-2.72
EEVProShares Tr20190903ETF5.6316.936.626.1810.3110.75
EEXEmerald Hold20190903A24.5511.378.577.632.813.75
EFAiShares MSCI20190903ETF1.592.461.631.760.830.70
EFADProShares MS20190903ETF17.836.206.216.200.000.00
EFASGlobal X MSC20190903ETF26.3025.8725.8825.87-0.010.00
EFAViShares Edge20190903ETF1.460.750.480.530.260.22
EFAXSPDR MSCI EA20190903ETF35.7519.5521.0522.55-1.50-3.00
EFCEllington Fi20190903A10.0910.087.567.792.522.30
EFGiShares MSCI20190903ETF13.8911.319.6212.691.70-1.38
EFNLiShares MSCI20190903ETF34.1547.4538.3041.749.155.71
EFOProShares Ul20190903ETF105.51224.4165.1865.18159.24159.24
EFOIEnergy Focus20190903A247.80353.72332.07327.4621.6626.27
EFSCEnterprise F20190903A24.5813.582.303.8011.289.79
EFUProShares Tr20190903ETF41.9813.64-3.2910.1916.933.45
EFViShares MSCI20190903ETF2.502.501.351.431.151.07
EFXEquifax, Inc20190903A7.043.330.240.513.092.81
EFZProShares Tr20190903ETF10.178.342.467.295.881.05
EGANeGain Corpor20190903A43.4040.6312.2413.7228.3826.91
EGBNEagle Bancor20190903A18.445.982.222.173.773.81
EGHT8x8, Inc. Co20190903A12.706.021.281.604.744.42
EGLEEagle Bulk S20190903A35.6824.154.05-0.3020.1024.47
EGOEldorado Gol20190903A10.799.86-0.292.6510.167.21
EGOVNIC Inc20190903A12.358.224.816.343.411.88
EGPEastGroup Pr20190903A12.474.251.421.252.833.00
EGPTVanEck Vecto20190903ETF29.5729.6026.4927.003.112.59
EGRXEagle Pharma20190903A45.0717.927.158.0910.779.82
EGYVaalco Energ20190903A69.2682.9055.8758.1827.0324.72
EHCEncompass He20190903A12.284.530.660.723.873.81
EHTHeHealth, Inc20190903A20.4414.655.757.548.907.11
EIDOiShares MSCI20190903ETF4.304.941.091.263.853.70
EIDXEidos Therap20190903A84.0161.9524.5326.9837.4334.97
EIGEmployers Ho20190903A29.7715.746.736.879.028.87
EIGIEndurance In20190903A37.8726.049.878.9916.1717.07
EIGREiger BioPha20190903A57.3924.3810.9212.6213.4711.77
EIRLiShares MSCI20190903ETF33.2926.698.469.2618.2417.43
EISiShares MSCI20190903ETF43.5525.0523.7823.781.271.27
EIXEdison Inter20190903A5.023.563.352.480.221.09
EJULInnovator MS20190903ETF36.3313.0012.7712.910.240.09
EKARIdeanomics N20190903ETF95.0142.1947.4742.19-5.280.00
EKSOEkso Bionics20190903A73.7685.8539.6751.1546.2434.76
ELThe Estee La20190903A5.933.833.743.700.090.13
ELANElanco Anima20190903A4.883.481.552.321.931.16
ELDWisdomTree E20190903ETF24.6130.5630.4330.370.130.18
ELFe.l.f. Beaut20190903A18.936.315.837.070.48-0.72
ELGXEndologix In20190903A61.3130.409.7911.6320.6118.78
ELLOEllomay Capi20190903A411.78263.01138.44138.44124.57124.57
ELMDElectromed,20190903A71.4956.2852.5062.453.78-6.17
ELOXEloxx Pharma20190903A175.0398.0169.8471.2528.1726.76
ELSEquity Lifes20190903A8.633.950.600.873.353.09
ELSEElectro-Sens20190903A350.00139.44135.42135.534.023.91
ELTKEltek Ltd20190903A111.31103.4946.6261.8656.9741.66
ELVTElevate Cred20190903A44.4143.5315.2315.4328.3028.10
ELYCallaway Gol20190903A8.295.390.460.684.934.71
EMAGVanEck Vecto20190903ETF192.03189.36189.36189.360.000.00
EMANeMagin Corpo20190903A631.58680.61628.55619.6752.0760.95
EMBiShares J.P.20190903ETF0.942.172.051.880.120.29
EMBHiShares Inte20190903ETF28.9899.6499.6499.640.000.00
EMCBWisdomTree E20190903ETF81.9044.4344.4344.430.000.00
EMCFEmclaire Fin20190903A1022.83406.22240.10240.10166.12166.12
EMCGWisdomTree E20190903ETF66.2320.4820.4820.480.000.00
EMDVProShares MS20190903ETF10.2254.3354.3354.330.000.00
EMEEMCOR Group,20190903A9.765.181.491.893.693.29
EMFMGlobal X MSC20190903ETF53.8822.4322.4322.430.000.00
EMGFiShares Edge20190903ETF26.5215.3712.3215.433.05-0.06
EMHYiShares J.P.20190903ETF8.954.175.285.49-1.11-1.32
EMIFiShares Emer20190903ETF67.1378.0978.0878.090.000.00
EMIHXtrackers Em20190903ETF130.5834.0634.0634.060.000.00
EMKREmcore Corp20190903A69.4889.6835.3643.2954.3246.39
EMLEastern Comp20190903A237.31208.24197.79200.4510.457.79
EMLCVanEck Vecto20190903ETF3.102.232.042.090.190.14
EMLPFirst Trust20190903ETF5.753.923.563.230.360.69
EMMFWisdomTree E20190903ETF106.6358.3958.0258.390.370.00
EMMSEmmis Commun20190903A202.39248.42162.47163.1185.9485.30
EMNEastman Chem20190903A7.467.48-0.12-1.517.608.99
EMPEntergy Miss20190903A52.4329.3822.3925.646.993.74
EMQQEMQQ The Eme20190903ETF17.6717.8410.7516.017.091.83
EMREmerson Elec20190903A3.193.201.26-0.871.944.07
EMSGXtrackers MS20190903ETF34.463.193.193.190.000.00
EMSHProShares Sh20190903ETF64.0655.7655.7655.760.000.00
EMTLSPDR DoubleL20190903ETF20.5816.2516.1616.250.090.00
EMTYProShares De20190903ETF48.73101.70102.55102.55-0.85-0.85
EMXEMX Royalty20190903A105.87103.6746.7641.1056.9162.57
EMXCiShares MSCI20190903ETF44.2129.9627.6327.632.332.33
ENBEnbridge, In20190903A3.073.122.181.070.942.05
ENBLENABLE MIDST20190903A10.446.793.133.843.662.95
ENDPEndo Interna20190903A46.2230.4210.2713.2220.1517.20
ENFRAlerian Ener20190903ETF47.1757.7861.5161.51-3.74-3.74
ENGENGlobal Cor20190903A206.40149.51109.08109.4240.4340.09
ENLCENLINK MIDST20190903A13.5518.315.111.1413.1917.19
ENLVEnlivex Ther20190903A483.05226.80145.42168.0281.3858.78
ENOBEnochian Bio20190903A38.1927.7425.4325.432.312.31
ENORiShares MSCI20190903ETF43.5141.4931.2932.4810.209.01
ENPHEnphase Ener20190903A9.359.69-6.40-2.7016.0912.36
ENREnergizer Ho20190903A9.855.172.262.422.912.74
ENSEnerSys, Inc20190903A17.116.261.011.355.254.91
ENSGThe Ensign G20190903A17.3626.793.904.2022.8822.59
ENSVEnservco Cor20190903A290.52157.84147.68144.7410.1613.10
ENTGlobal Eagle20190903A215.97125.0548.1360.9076.9264.16
ENTAEnanta Pharm20190903A40.7324.336.558.7117.7815.62
ENTGEntegris Inc20190903A8.6820.045.115.2514.9314.79
ENTRERShares Ent20190903ETF31.0530.14-20.97-3.0251.1133.16
ENTXEntera Bio L20190903A1829.301430.521430.521430.520.000.00
ENVENVESTNET, I20190903A15.116.392.763.133.643.26
ENVAEnova Intern20190903A22.3512.89-3.09-0.9215.9913.81
ENZEnzo Biochem20190903A68.5844.2311.8925.2932.3418.94
ENZLiShares Trus20190903ETF29.018.657.337.951.310.70
EOGEOG Resource20190903A6.385.172.291.112.884.07
EOLSEvolus, Inc.20190903A65.7844.8123.1025.3621.7219.45
EPAMEPAM SYSTEMS20190903A19.3510.236.607.353.632.88
EPAYBottomline T20190903A18.928.371.531.446.846.92
EPCEdgewell Per20190903A15.4614.482.33-0.2912.1514.77
EPDEnterprise P20190903A3.608.063.882.954.185.11
EPHEiShares MSCI20190903ETF13.6510.7013.3811.75-2.67-1.05
EPIWisdomTree I20190903ETF4.433.661.662.142.001.52
EPIXESSA Pharma20190903A203.58125.8247.0164.7978.8161.03
EPMEvolution Pe20190903A38.2863.1931.8839.5931.3123.59
EPOLiShares MSCI20190903ETF7.544.070.301.213.782.86
EPPiShares MSCI20190903ETF2.352.920.181.222.751.71
EPREPR Properti20190903A6.497.742.196.645.541.09
EPRTEssential Pr20190903A10.075.010.570.654.434.35
EPSWisdomTree U20190903ETF18.2116.4315.4615.740.970.69
EPSNEpsilon Ener20190903A1688.19954.20954.20954.200.000.00
EPUiShares MSCI20190903ETF14.146.471.111.725.354.75
EPVProShares Ul20190903ETF47.3595.9891.9491.964.044.02
EPZMEpizyme, Inc20190903A30.9123.8913.2716.7210.627.17
EQEquillium, I20190903A697.85306.50273.48277.5833.0228.93
EQALInvesco Russ20190903ETF8.3615.6312.8611.842.773.84
EQBKEquity Bancs20190903A42.2121.748.108.8713.6412.87
EQCEquity Commo20190903A7.447.043.114.333.932.71
EQHEquitable Ho20190903A5.605.731.742.183.993.55
EQIXEquinix, Inc20190903A10.364.821.481.673.333.14
EQLALPS Equal S20190903ETF6.888.155.165.672.992.49
EQMEQM Midstrea20190903A19.879.421.86-1.867.5611.28
EQREquity Resid20190903A3.852.551.251.791.300.76
EQRRProShares Eq20190903ETF25.8212.608.587.914.024.69
EQSEquus Total20190903A577.39383.85346.16346.1637.6937.69
EQTEQT CORP20190903A10.5410.264.234.096.036.16
EQWLInvesco S&P20190903ETF25.0710.1210.1110.120.010.00
ERAERA GROUP IN20190903A65.5933.2716.9117.5116.3615.76
ERFEnerplus Cor20190903A15.8314.323.194.2711.1310.04
ERIEldorado Res20190903A9.7013.146.954.046.199.10
ERIEErie Indemni20190903A44.3215.738.418.177.307.54
ERIIEnergy Recov20190903A24.8016.955.335.9811.6110.97
ERMEquityCompas20190903ETF41.0130.2530.2130.210.040.04
EROSEROS INTERNA20190903A54.5757.1832.0339.2425.1417.94
ERSXERShares Non20190903ETF81.89
ERUSiShares MSCI20190903ETF4.173.400.400.563.002.84
ERXDirexion Dai20190903ETF7.397.630.882.616.765.02
ERYDirexion Dai20190903ETF6.694.49-0.421.094.913.40
ESEversource E20190903A3.443.591.422.172.171.43
ESBKElmira Savin20190903A496.77245.93226.46226.4619.4719.47
ESCAEscalade Inc20190903A466.37205.16128.97160.6276.1944.54
ESEESCO Technol20190903A30.7713.896.558.977.344.92
ESEAEuroseas Ltd20190903A527.54447.47436.99437.0510.4810.42
ESGFlexShares T20190903ETF7.136.937.146.95-0.21-0.02
ESGDiShares Trus20190903ETF9.622.912.632.700.280.20
ESGEiShares, Inc20190903ETF15.735.905.795.590.110.31
ESGGFlexShares S20190903ETF24.8122.337.427.1614.9215.18
ESGNColumbia Sus20190903ETF108.4732.1431.8431.840.300.30
ESGREnstar Group20190903A31.3117.7913.3413.734.454.05
ESGSColumbia Sus20190903ETF46.77165.80152.79152.7913.0113.01
ESGUiShares Trus20190903ETF7.494.904.094.740.800.16
ESGVVanguard ESG20190903ETF9.8310.000.751.409.248.60
ESIElement Solu20190903A11.318.413.452.974.975.44
ESLTElbit System20190903A38.6344.0439.9939.964.054.08
ESMLiShares ESG20190903ETF26.4017.1014.9715.392.121.71
ESNTEssent Group20190903A8.224.542.322.572.231.97
ESPEspey Mfg. &20190903A664.15402.26402.26402.260.000.00
ESPOVanEck Vecto20190903ETF21.8936.8735.9635.940.910.93
ESPREsperion The20190903A29.6017.927.408.9010.529.02
ESQEsquire Fina20190903A363.45117.6594.85108.0722.809.58
ESRTEMPIRE STATE20190903A7.374.591.952.052.642.53
ESSEssex Proper20190903A9.994.131.461.712.672.42
ESSAESSA Bancorp20190903A133.9686.1243.3444.4842.7741.64
ESTAEstablishmen20190903A79.8627.3211.0714.6516.2512.67
ESTCElastic N.V.20190903A12.2615.96-8.970.2524.9315.71
ESTEEarthstone E20190903A82.9944.0113.0918.6330.9225.38
ESXBCommunity Ba20190903A145.61156.54115.44116.8841.1039.66
ETEnergy Trans20190903A7.4310.352.843.327.517.05
ETFCE*Trade Fina20190903A3.3514.443.921.1610.5513.32
ETHEthan Allen20190903A14.557.112.032.195.084.91
ETHOETF Managers20190903ETF38.83155.74-23.92-19.66179.66175.40
ETMEntercom Com20190903A30.4622.548.9013.5113.609.02
ETNEaton Corpor20190903A3.8516.001.992.6914.0113.31
ETONEton Pharmac20190903A156.74108.1494.42106.4113.721.73
ETREntergy Corp20190903A3.653.701.531.952.171.74
ETRNEquitrans Mi20190903A9.947.040.341.646.695.38
ETSYEtsy, Inc.20190903A7.274.521.510.333.024.19
ETTXEntasis Ther20190903A495.62189.50121.85115.3367.6674.17
EUDGWisdomTree E20190903ETF84.2315.8615.8615.860.000.00
EUDVProShares MS20190903ETF16.4114.152.048.5712.115.58
EUFNiShares MSCI20190903ETF6.305.100.851.894.253.21
EUMProShares Tr20190903ETF5.097.999.657.09-1.660.90
EUMFWisdomTree E20190903ETF100.7378.77118.2078.77-39.430.00
EUMViShares Edge20190903ETF17.184.374.374.370.000.00
EURLDirexion Dai20190903ETF21.9612.659.6213.343.04-0.69
EURNEURONAV NV20190903A13.109.475.505.523.973.95
EURZXtrackers Eu20190903ETF137.85173.21177.97177.97-4.76-4.76
EUSAiShares MSCI20190903ETF6.566.874.155.122.721.75
EUSCWisdomTree E20190903ETF20.4259.4459.5559.44-0.110.00
EVEaton Vance20190903A8.314.602.022.282.582.33
EVAEnviva Partn20190903A28.3543.3516.3116.8427.0526.51
EVBGEverbridge,20190903A21.1818.686.046.2712.6412.41
EVBNEvans Bancor20190903A215.0365.6042.3945.4723.2120.14
EVCEntravision20190903A38.3828.7513.6213.4915.1415.26
EVEREverQuote, I20190903A76.9836.8223.5624.9513.2611.86
EVFMEvofem Biosc20190903A171.81104.9162.0263.7742.8941.14
EVGNEVOGENE LTD.20190903A287.95165.56155.36155.3610.2010.20
EVHEvolent Heal20190903A18.7611.552.573.868.987.69
EVIEVI Industri20190903A132.3257.6649.7349.237.928.43
EVKEver-Glory I20190903A886.08867.01867.01867.010.000.00
EVLOEvelo Biosci20190903A213.6288.8882.0367.426.8521.46
EVOKEvoke Pharma20190903A158.68165.01120.32120.4244.6944.59
EVOLEvolving Sys20190903A556.35509.43216.38192.98293.05316.44
EVOPEVO Payments20190903A28.0222.20-4.73-3.8326.9326.02
EVREvercore Inc20190903A13.376.091.731.644.364.45
EVRGEvergy, Inc.20190903A3.585.96-0.180.496.145.47
EVRIEveri Holdin20190903A18.2115.375.306.0310.079.34
EVSIEnvision Sol20190903A409.64145.8596.1196.1149.7449.74
EVTCEVERTEC, INC20190903A17.299.793.204.406.595.39
EWEdwards Life20190903A7.663.981.291.832.692.15
EWAiShares MSCI20190903ETF4.662.581.872.110.710.47
EWBCEast-West Ba20190903A9.3211.802.592.579.229.25
EWCiShares MSCI20190903ETF3.593.211.631.701.581.50
EWCOInvesco Exch20190903ETF20.8918.1118.1318.13-0.02-0.02
EWDiShares MSCI20190903ETF3.882.821.382.291.410.52
EWGiShares MSCI20190903ETF3.832.930.050.482.892.45
EWGSiShares MSCI20190903ETF54.4224.2024.2024.200.000.00
EWHiShares MSCI20190903ETF4.424.291.481.882.812.41
EWIiShares MSCI20190903ETF3.803.060.40-0.292.663.35
EWJiShares MSCI20190903ETF1.861.670.530.791.140.88
EWJEiShares MSCI20190903ETF97.72
EWJViShares MSCI20190903ETF11.2516.8516.8516.850.000.00
EWKiShares MSCI20190903ETF20.431.851.271.230.570.61
EWLiShares MSCI20190903ETF2.701.941.031.260.900.68
EWMiShares MSCI20190903ETF3.863.101.181.361.911.74
EWMCInvesco S&P20190903ETF12.4330.6730.1330.100.540.57
EWNiShares MSCI20190903ETF3.763.111.591.751.521.36
EWOiShares MSCI20190903ETF36.2519.5417.6317.631.901.90
EWPiShares MSCI20190903ETF3.872.770.891.351.881.42
EWQiShares MSCI20190903ETF3.463.180.871.032.312.15
EWREInvesco S&P20190903ETF13.4721.2421.0421.050.200.19
EWSiShares MSCI20190903ETF4.454.231.812.142.422.09
EWSCInvesco S&P20190903ETF26.0520.710.2920.4720.410.24
EWTiShares MSCI20190903ETF2.902.540.611.061.931.49
EWUiShares MSCI20190903ETF3.312.330.661.151.671.18
EWUSiShares MSCI20190903ETF63.4954.8925.8129.9729.0924.93
EWVProShares Tr20190903ETF39.8029.0813.088.5316.0020.56
EWWiShares MSCI20190903ETF2.532.861.401.561.471.31
EWXSPDR S&P Eme20190903ETF18.2419.835.695.7714.1414.06
EWYiShares MSCI20190903ETF1.901.800.130.321.671.48
EWZiShares MSCI20190903ETF2.507.495.926.211.581.29
EWZSiShares MSCI20190903ETF26.6413.319.519.533.803.78
EXASExact Scienc20190903A12.647.013.144.243.872.77
EXCExelon Corpo20190903A2.242.971.231.091.741.88
EXELExelixis Inc20190903A7.737.333.684.643.652.69
EXFOEXFO INC.20190903A70.8458.8954.6052.144.296.76
EXIiShares Glob20190903ETF12.546.303.024.463.271.84
EXKEndeavour Si20190903A33.1428.5110.3911.8418.1116.64
EXLSExlService H20190903A30.1419.2511.1511.558.117.70
EXPEagle Materi20190903A15.747.842.142.405.705.44
EXPDExpeditors I20190903A6.182.910.480.912.432.00
EXPEExpedia Grou20190903A4.213.001.051.081.951.92
EXPIeXp World Ho20190903A48.9931.9114.9316.6316.9815.28
EXPOExponent Inc20190903A20.2013.495.648.067.855.43
EXPRExpress, Inc20190903A49.2838.9321.1121.4717.7817.43
EXRExtra Space20190903A5.662.260.500.861.761.40
EXTNExterran Cor20190903A37.8128.08-0.874.6428.9523.44
EXTRExtreme Netw20190903A16.2315.444.736.1710.729.28
EYENational Vis20190903A16.697.252.153.205.104.06
EYEGEyegate Phar20190903A170.22160.88132.26146.0928.6214.80
EYENEyenovia, In20190903A57.0457.7837.8537.8519.9319.93
EYESSecond Sight20190903A65.5591.1124.0343.2767.0847.84
EYLDCambria Emer20190903ETF22.5035.5236.1936.19-0.67-0.67
EYPTEyePoint Pha20190903A127.5671.6512.8131.9958.8439.66
EZAiShares MSCI20190903ETF11.035.693.813.861.881.83
EZJProShares Ul20190903ETF53.9823.7922.5122.511.281.28
EZMWisdomTree U20190903ETF6.985.243.794.041.451.20
EZPWEzcorp Inc20190903A23.0016.647.247.069.409.58
EZUiShare MSCI20190903ETF2.662.921.871.711.061.22
FFord Motor C20190903A11.009.108.769.090.340.01
FAARFirst Trust20190903ETF38.7429.5524.4924.855.064.70
FABFirst Trust20190903ETF26.7010.488.388.382.102.10
FADFirst Trust20190903ETF29.7962.2262.0562.080.170.14
FAFFirst Americ20190903A9.875.042.482.612.562.44
FALNiShares Fall20190903ETF25.7944.2644.1541.360.112.90
FAMIFarmmi, Inc.20190903A1095.23328.78153.19153.49175.59175.29
FANFirst Trust20190903ETF18.2221.0710.9413.4810.147.60
FANGDiamondback20190903A9.695.640.582.545.063.09
FARMFarmer Bros20190903A55.8940.4917.7619.3122.7321.18
FAROFaro Technol20190903A44.0026.9911.2712.1915.7214.79
FASDirexion Dai20190903ETF8.807.67-0.730.608.407.07
FASTFastenal Co20190903A3.975.841.801.904.053.95
FATFAT Brands I20190903A584.39435.20428.64428.646.556.55
FATEFate Therape20190903A26.7416.825.626.3511.2110.47
FAUSFirst Trust20190903ETF34.1895.0385.1587.139.887.90
FAZDirexion Dai20190903ETF7.816.893.472.693.424.20
FBFacebook, In20190903A1.801.610.390.441.211.17
FBCFlagstar Ban20190903A11.917.412.843.174.574.24
FBGXUBS AG FI En20190903ETN89.2055.0113.2527.8941.7627.12
FBHSFORTUNE BRAN20190903A7.824.391.282.383.112.01
FBIOFortress Bio20190903A95.1861.3144.3044.2117.0117.09
FBIZFirst Busine20190903A81.1745.1740.8441.024.334.14
FBKFB Financial20190903A47.3827.3116.1218.8011.198.51
FBMFoundation B20190903A28.5120.783.023.3217.7617.46
FBMSFirst Bancsh20190903A52.9522.2818.0418.194.234.09
FBNCFirst Bancor20190903A31.8012.5310.9810.111.552.42
FBNDFidelity Tot20190903ETF4.774.702.512.972.201.73
FBPFirst BanCor20190903A10.869.463.045.036.434.42
FBSSFauquier Ban20190903A167.8998.1749.4649.4648.7048.70
FBTFirst Trust20190903ETF7.664.432.303.092.131.35
FBZFirst Trust20190903ETF89.0833.5433.1633.160.370.38
FCFranklin Cov20190903A83.9948.6927.6831.2721.0017.42
FCAFirst Trust20190903ETF117.73114.71114.71114.710.000.00
FCALFirst Trust20190903ETF40.1117.6717.6717.670.000.00
FCANFirst Trust20190903ETF34.9752.4152.4152.410.000.00
FCAPFirst Capita20190903A242.02164.77137.41137.4527.3627.32
FCAUFIAT CHRYSLE20190903A7.655.811.591.874.213.93
FCBCFirst Commun20190903A252.5370.2862.7162.807.577.48
FCBPFirst Choice20190903A302.24228.38226.24229.062.14-0.68
FCCOFirst Commun20190903A476.47366.35366.35366.350.000.00
FCCY1st Constitu20190903A223.6896.6095.9195.910.700.70
FCEFFirst Trust20190903ETF46.9737.7137.5437.540.160.17
FCELFuelCell Ene20190903A61.3374.7175.3470.55-0.634.16
FCFFirst Common20190903A9.688.16-0.440.888.607.28
FCFSFirstCash, I20190903A25.6810.745.215.855.534.89
FCGFirst Trust20190903ETF9.588.332.302.426.035.91
FCNFTI Consulti20190903A17.297.892.512.965.374.93
FCNCAFirst Citize20190903A42.6621.7015.9416.175.775.57
FCOMFidelity MSC20190903ETF11.347.656.456.441.211.21
FCORFidelity Cor20190903ETF9.7119.5014.9715.134.534.37
FCPTFour Corners20190903A8.845.451.591.863.863.60
FCTRFirst Trust20190903ETF24.289.7810.299.78-0.510.00
FCVTFirst Trust20190903ETF36.9613.5213.3413.340.180.18
FCXFreeport-McM20190903A11.1115.4510.2911.245.174.23
FDDFirst Trust20190903ETF9.0514.258.538.555.725.71
FDEFFirst Defian20190903A65.0222.6911.4911.6511.1911.03
FDEMFidelity Tar20190903ETF18.849.219.219.210.000.00
FDEVFidelity Tar20190903ETF22.2043.5243.5243.520.000.00
FDHYFidelity Hig20190903ETF37.9983.6579.3384.674.32-1.01
FDISFidelity MSC20190903ETF6.777.721.621.876.105.86
FDIVFirst Trust20190903ETF19.276.634.944.941.701.70
FDLFirst Trust20190903ETF4.783.011.332.061.680.95
FDLOFidelity Low20190903ETF9.438.966.506.522.462.44
FDMFirst Trust20190903ETF12.1715.8413.7214.792.121.05
FDMOFidelity Mom20190903ETF10.148.925.798.573.130.35
FDNFirst Trust20190903ETF4.624.931.282.493.662.44
FDNIFirst Trust20190903ETF118.24422.89422.89422.890.000.00
FDPFresh Del Mo20190903A18.909.433.283.396.166.05
FDRRFidelity Div20190903ETF21.3819.1319.3318.46-0.200.66
FDSFactset Rese20190903A13.275.512.082.313.423.20
FDTFirst Trust20190903ETF15.166.465.175.311.291.15
FDTSFirst Trust20190903ETF117.7252.8652.8652.860.000.00
FDUSFidus Invest20190903A16.0413.506.086.377.427.12
FDVVFidelity Hig20190903ETF19.568.175.437.072.741.10
FDXFedEx Corpor20190903A6.164.45-2.771.377.223.08
FEFirstEnergy20190903A2.332.86-0.12-0.052.982.91
FEIMFrequency El20190903A212.37174.3821.1229.69153.25144.69
FELEFranklin Ele20190903A31.5612.847.657.535.195.32
FEMFirst Trust20190903ETF11.465.955.965.65-0.010.30
FEMBFirst Trust20190903ETF13.8418.457.057.2111.4011.24
FEMSFirst Trust20190903ETF48.9119.0016.8417.902.151.10
FENCFennec Pharm20190903A248.62124.7980.0691.6744.7333.12
FENYFidelity MSC20190903ETF6.879.368.029.161.340.20
FEPFirst Trust20190903ETF28.939.617.677.941.941.67
FETFORUM ENERGY20190903A77.9258.4240.7841.8117.6416.62
FEUZFirst Trust20190903ETF118.2761.5258.8161.522.710.00
FEXFirst Trust20190903ETF3.023.671.852.041.821.63
FEYEFireEye, Inc20190903A8.0610.874.915.975.984.91
FEZSPDR EURO ST20190903ETF2.752.56-0.380.402.942.15
FFFuture Fuel20190903A46.5424.9413.4915.5211.479.51
FFBCFirst Financ20190903A14.0811.711.71-3.5410.0115.25
FFBWFFBW, Inc. C20190903A99.4567.3567.3567.350.000.00
FFEUBarclays ETN20190903ETN73.6635.7036.5936.59-0.89-0.89
FFGFBL Financia20190903A105.0650.6139.7342.9010.887.71
FFHGFormula Foli20190903ETF31.3623.3522.3922.440.960.91
FFHLFuwei Films20190903A174.53237.42169.72142.7467.7094.68
FFICFlushing Fin20190903A30.4417.009.519.217.497.79
FFINFirst Financ20190903A16.0525.582.613.4322.9622.15
FFIUUVA Unconstr20190903ETF28.3926.9026.4526.450.440.44
FFIVF5 Networks20190903A9.255.041.462.273.582.77
FFNWFirst Financ20190903A145.6758.0158.1058.27-0.08-0.26
FFRFirst Trust20190903ETF44.0312.5714.8614.86-2.29-2.29
FFSGFormulaFolio20190903ETF41.6214.7913.8813.590.911.20
FFTGFormulaFolio20190903ETF42.1012.075.995.876.096.21
FFTIFormulaFolio20190903ETF14.4414.6114.7414.74-0.14-0.14
FFTYInnovator IB20190903ETF7.8222.3317.2020.075.132.26
FFWMFirst Founda20190903A30.1214.124.745.199.388.93
FGFGL Holdings20190903A14.9112.253.894.328.367.93
FGBIFIRST GUARAN20190903A305.70248.35102.91185.71145.4362.64
FGDFirst Trust20190903ETF13.105.543.914.041.641.50
FGENFibroGen, In20190903A23.207.800.912.287.736.71
FGMFirst Trust20190903ETF21.6915.9118.0317.04-2.12-1.13
FHBFirst Hawaii20190903A7.864.740.201.464.543.28
FHKFirst Trust20190903ETF165.33203.86203.86203.860.000.00
FHLCFidelity MSC20190903ETF5.1416.4012.2014.784.201.62
FHNFirst Horizo20190903A6.537.413.292.864.124.56
FIFRANKS INTER20190903A26.6231.4611.5212.7319.9418.73
FIBKFirst Inters20190903A16.676.652.002.384.654.28
FIBRiShares Edge20190903ETF17.2810.6710.6710.670.000.00
FICOFair Isaac C20190903A16.655.311.031.064.284.25
FIDFirst Trust20190903ETF40.1233.5631.9136.591.65-3.04
FIDIFidelity Int20190903ETF48.8535.4135.6932.70-0.292.71
FIDUFidelity MSC20190903ETF6.187.655.346.652.311.01
FIEEFI Enhanced20190903ETN82.3929.508.45-7.3521.0536.85
FIHDUBS AG FI En20190903ETN82.5848.0848.4548.81-0.37-0.73
FILLiShares MSCI20190903ETF70.9325.9625.9625.960.000.00
FINXGlobal X Fun20190903ETF29.9512.1912.1612.870.03-0.68
FISFidelity Nat20190903A3.562.020.440.701.581.32
FISIFinancial In20190903A62.3141.3215.8816.8625.4424.47
FISRSPDR SSGA Fi20190903ETF16.616.326.276.270.040.04
FISVFiserv Inc20190903A3.582.101.141.030.961.07
FITFitbit, Inc.20190903A33.3025.8112.4714.7713.3411.04
FITBFifth Third20190903A4.003.870.901.762.962.11
FIVAFidelity Int20190903ETF75.4244.1044.1044.100.000.00
FIVEFive Below,20190903A12.428.282.151.066.137.22
FIVGDefiance Nex20190903ETF11.4728.0118.6016.019.4112.00
FIVNFIVE9, INC.20190903A19.829.665.286.124.383.54
FIWFirst Trust20190903ETF10.8212.5712.6512.47-0.070.10
FIXComfort Syst20190903A15.106.361.471.514.904.86
FIXDFirst Trust20190903ETF6.833.111.052.442.060.67
FIXXHomology Med20190903A72.1427.4011.7014.5115.7012.89
FIYYBarclays ETN20190903ETN110.6145.4628.3233.1917.1512.27
FIZZNational Bev20190903A15.717.822.103.505.734.33
FJPFirst Trust20190903ETF44.2010.1510.1010.100.050.05
FKOFirst Trust20190903ETF29.2075.1441.6141.6133.5333.53
FKUFirst Trust20190903ETF45.8132.2832.2832.280.000.00
FLFoot Locker,20190903A4.558.435.955.962.482.48
FLAGFLAG-Forensi20190903ETF33.33313.03154.00154.24159.02158.78
FLATiPath US Tre20190903ETF77.35
FLAUFranklin FTS20190903ETF34.2132.6432.6432.640.000.00
FLAXFranklin FTS20190903ETF63.19
FLBLFranklin Lib20190903ETF26.5611.4811.4811.480.000.00
FLBRFranklin FTS20190903ETF38.5627.6715.9623.0311.714.64
FLCAFranklin FTS20190903ETF16.1440.9740.9740.970.000.00
FLCHFranklin FTS20190903ETF39.1136.3012.5113.7623.7922.54
FLCOFranklin Lib20190903ETF25.5315.2115.2115.210.000.00
FLDMFluidigm Cor20190903A26.7420.664.875.9715.7914.69
FLDRFidelity Low20190903ETF2.612.722.702.700.010.01
FLEEFranklin FTS20190903ETF8.878.8518.5218.52-9.66-9.66
FLEHFranklin FTS20190903ETF31.53
FLEUBarclays ETN20190903ETN103.49
FLEXFlex Ltd. Or20190903A10.679.903.973.485.936.42
FLFRFranklin FTS20190903ETF12.4412.4012.4012.400.000.00
FLGBFranklin FTS20190903ETF17.2614.3415.9415.94-1.60-1.60
FLGECredit Suiss20190903ETN58.5832.9333.1932.05-0.260.88
FLGRFranklin FTS20190903ETF13.8218.7614.6715.964.092.80
FLGTFulgent Gene20190903A162.3378.5461.7163.9416.8314.59
FLHKFranklin FTS20190903ETF21.316.736.856.85-0.11-0.11
FLHYFranklin Lib20190903ETF19.8817.6417.6417.640.000.00
FLIAFranklin Lib20190903ETF34.570.380.380.380.000.00
FLICFirst of Lon20190903A38.3117.049.5410.127.096.51
FLINFranklin FTS20190903ETF33.7224.8120.4424.014.370.80
FLIRFlir Systems20190903A7.634.091.771.792.322.30
FLIYFranklin FTS20190903ETF13.155.616.616.61-0.99-0.99
FLJHFranklin FTS20190903ETF50.5812.0312.0312.030.000.00
FLJPFranklin FTS20190903ETF15.1716.6214.4716.012.160.62
FLKRFranklin FTS20190903ETF89.0020.2720.2720.270.000.00
FLLFull House R20190903A503.88386.26387.66387.66-1.40-1.40
FLLAFranklin FTS20190903ETF70.0918.9918.9918.990.000.00
FLLVFranklin Lib20190903ETF11.70126.10125.27125.720.840.39
FLMBFranklin Lib20190903ETF15.877.917.917.910.000.00
FLMIFranklin Lib20190903ETF15.12
FLMNFalcon Miner20190903A61.6452.3223.2824.6029.0427.72
FLMXFranklin FTS20190903ETF29.5030.0818.6521.0111.439.07
FLNFirst Trust20190903ETF51.1295.9788.1388.147.847.83
FLNGFLEX LNG Ltd20190903A118.8088.4288.4288.420.000.00
FLNTFluent, Inc.20190903A43.6736.1110.3911.0125.7225.09
FLOFlowers Food20190903A4.604.720.230.354.504.38
FLOTiShares Floa20190903ETF1.971.361.221.190.140.17
FLOWSPX FLOW, In20190903A25.329.432.993.796.445.64
FLQDFranklin Lib20190903ETF21.7318.8817.64-1.011.2419.89
FLQEFranklin Lib20190903ETF63.1955.7319.1555.5736.590.17
FLQGFranklin Lib20190903ETF201.79
FLQHFranklin Lib20190903ETF30.4413.4013.4013.400.000.00
FLQLFranklin Lib20190903ETF8.938.988.108.120.880.87
FLQMFranklin Lib20190903ETF12.6529.0517.0224.2412.034.82
FLQSFranklin Lib20190903ETF20.6423.6148.5951.24-24.98-27.63
FLRFluor Corpor20190903A7.606.321.571.574.754.75
FLRNSPDR Bloombe20190903ETF3.266.486.136.440.350.04
FLRTPacific Glob20190903ETF80.1551.6217.5617.5634.0634.06
FLRUFranklin FTS20190903ETF68.6744.0943.7944.090.300.00
FLSFlowserve Co20190903A7.1820.110.044.9420.0615.17
FLSAFranklin FTS20190903ETF69.8235.7974.3074.30-38.52-38.52
FLSWFranklin FTS20190903ETF59.9216.6816.6816.680.000.00
FLTFleetCor Tec20190903A9.076.322.613.373.712.95
FLTBFidelity Lim20190903ETF6.914.013.943.940.070.07
FLTRVanEck Vecto20190903ETF6.111.891.751.750.140.14
FLTWFranklin FTS20190903ETF110.0950.7350.7350.730.000.00
FLWS1-800-FLOWER20190903A19.5820.799.6910.1511.1010.65
FLXNFlexion Ther20190903A27.1413.065.044.808.038.26
FLXSFlexsteel In20190903A98.7861.6732.7045.7328.9815.95
FLZAFranklin FTS20190903ETF31.1030.7130.1530.550.560.16
FMiShares MSCI20190903ETF37.7222.6919.0021.023.691.67
FMAOFarmers & Me20190903A285.88339.28394.16394.16-54.88-54.88
FMATFidelity MSC20190903ETF10.6512.349.609.452.742.89
FMBFirst Trust20190903ETF9.303.873.833.820.050.06
FMBHFirst Mid Ba20190903A84.1445.0538.7338.836.326.22
FMBIFirst Midwes20190903A10.8612.599.669.072.933.52
FMCFMC Corporat20190903A6.242.450.200.502.251.96
FMCIForum Merger20190903A19.7819.7919.7919.790.000.00
FMFFirst Trust20190903ETF92.2392.4792.4792.470.000.00
FMHIFirst Trust20190903ETF27.8063.4063.4063.400.000.00
FMKFirst Trust20190903ETF38.4326.9526.5026.500.440.44
FMNBFarmers Nati20190903A42.9220.8816.5517.044.323.84
FNFabrinet20190903A20.5112.468.4110.304.052.17
FNBF.N.B. Corp20190903A9.7610.572.806.597.773.98
FNCLFidelity MSC20190903ETF3.458.941.952.396.996.56
FNDFloor & Deco20190903A10.916.203.584.322.631.88
FNDASchwab Funda20190903ETF6.576.543.002.993.543.55
FNDBSchwab Funda20190903ETF15.578.896.977.181.921.71
FNDCSchwab Funda20190903ETF13.168.836.857.421.991.41
FNDESchwab Funda20190903ETF5.696.064.635.341.430.71
FNDFSchwab Funda20190903ETF6.054.601.321.023.273.58
FNDXSchwab Funda20190903ETF5.274.514.634.18-0.120.33
FNFFidelity Nat20190903A5.023.891.842.212.061.68
FNGDMicroSectors20190903ETN13.7110.617.137.033.493.58
FNGOMicroSectors20190903ETN18.8014.9613.6517.631.31-2.67
FNGUMicroSectors20190903ETN13.589.462.034.187.435.27
FNGZMicroSectors20190903ETN17.3417.4516.6017.390.850.06
FNHCFedNat Holdi20190903A64.3755.6018.8726.3336.7329.27
FNIFirst Trust20190903ETF10.715.034.854.570.180.46
FNJNFinjan Holdi20190903A130.8997.1373.5073.5023.6323.63
FNKFirst Trust20190903ETF38.4612.9210.9111.242.011.68
FNKOFunko, Inc.20190903A22.0030.4310.1911.0720.2419.37
FNLCFirst Bancor20190903A147.0698.0949.4457.3648.6440.73
FNVFranco-Nevad20190903A5.924.090.260.603.833.48
FNWBFirst Northw20190903A55.2738.0626.1927.3211.8710.73
FNXFirst Trust20190903ETF11.977.357.227.180.130.17
FNYFirst Trust20190903ETF37.3412.8312.6612.660.170.17
FOCSFocus Financ20190903A34.2931.8137.8615.89-6.0515.92
FOEFerro Corpor20190903A13.9212.042.823.299.228.75
FOLDAmicus Thera20190903A11.2514.875.806.339.078.55
FONRFonar Corpor20190903A71.7148.7520.6018.7128.1530.04
FORForestar Gro20190903A203.9171.7433.9347.4137.8124.33
FORDForward Indu20190903A153.02129.1660.9360.9368.2368.23
FORKFuling Globa20190903A661.09415.13368.39368.3946.7446.74
FORMFormFactor I20190903A20.6711.243.574.257.676.99
FORRForrester Re20190903A38.6816.589.059.937.536.65
FOSLFossil Group20190903A10.259.37-2.640.2012.019.17
FOVLiShares Focu20190903ETF17.64
FOXFox Corporat20190903A3.693.520.331.273.192.25
FOXAFox Corporat20190903A3.443.150.740.472.412.68
FOXFFox Factory20190903A35.0517.936.259.4811.688.45
FPAFirst Trust20190903ETF135.3354.1054.1054.100.000.00
FPACFar Point Ac20190903A103.79107.09107.15107.15-0.06-0.06
FPAYFlexShopper,20190903A129.4598.5574.9873.4123.5725.14
FPEFirst Trust20190903ETF6.284.243.903.900.340.34
FPEIFirst Trust20190903ETF19.2415.8315.8315.830.000.00
FPHFive Point H20190903A47.1026.5712.1810.6014.4015.97
FPIFarmland Par20190903A28.1324.3018.0518.446.245.86
FPRXFive Prime T20190903A42.2143.658.8812.3234.7731.33
FPXFirst Trust20190903ETF4.754.070.881.483.182.59
FPXEFirst Trust20190903ETF15.20
FPXIFirst Trust20190903ETF74.7831.9829.0528.952.933.03
FQALFidelity Qua20190903ETF9.084.994.524.360.480.63
FRFirst Indust20190903A6.944.321.661.862.662.46
FRAFFranklin Fin20190903A250.34189.83188.23189.831.600.00
FRAKVanEck Vecto20190903ETF50.4941.0842.0942.26-1.01-1.18
FRANFrancesca''s20190903A174.87159.5736.8637.59122.72121.98
FRBAFirst Bank20190903A269.17105.17101.25102.623.922.55
FRBKRepublic Fir20190903A51.8055.7012.5513.6143.1542.09
FRCFirst Republ20190903A5.524.232.741.351.492.89
FRDFriedman Ind20190903A185.08125.95105.27105.3220.6920.63
FRDMFreedom 10020190903ETF53.2368.5168.7468.70-0.23-0.19
FRELFidelity MSC20190903ETF5.1310.468.198.772.271.69
FRGIFiesta Resta20190903A27.5816.454.275.8612.1810.59
FRIFirst Trust20190903ETF5.868.525.715.842.812.68
FRLGLarge Cap Gr20190903ETN71.6424.1119.3820.344.723.77
FRMEFirst Mercha20190903A15.836.111.051.665.064.45
FROFrontline Lt20190903A13.9811.187.136.094.055.09
FRPHFRP Holdings20190903A180.1755.0448.1047.886.947.15
FRPTFreshpet, In20190903A22.4412.155.216.986.945.17
FRTFederal Real20190903A7.524.371.802.092.572.28
FRTAForterra, In20190903A57.8445.3929.7533.6615.6411.72
FSBFranklin Fin20190903A43.7526.3616.8818.039.488.33
FSBCFSB Bancorp,20190903A201.01
FSBWFS Bancorp,20190903A94.2249.1238.7938.8910.3310.23
FSCTForeScout Te20190903A17.0917.172.061.7115.1115.46
FSEAFirst Seacoa20190903A69.48467.8420.7420.74447.10447.10
FSFGFirst Saving20190903A256.91114.46115.56115.56-1.11-1.11
FSIFlexible Sol20190903A243.73126.08115.28115.6410.8010.43
FSKFS KKR Capit20190903A17.5513.0911.8311.391.261.70
FSLRFirst Solar,20190903A9.986.512.231.124.285.38
FSLYFastly, Inc.20190903A35.3525.728.1610.9917.5614.73
FSMFORTUNA Silv20190903A23.2420.215.423.9514.7716.24
FSMBFirst Trust20190903ETF12.6418.8818.8818.880.000.00
FSMDFidelity Sma20190903ETF20.7215.460.370.8315.0914.63
FSPFranklin Str20190903A20.6112.0214.4015.25-2.38-3.23
FSSFederal Sign20190903A12.997.062.753.354.303.71
FSTAFidelity MSC20190903ETF5.298.273.744.154.544.13
FSTRFoster (Lb)20190903A100.56128.57112.76114.3915.8114.18
FSVFirstService20190903A28.4314.044.585.319.478.73
FSZFirst Trust20190903ETF35.7122.0915.6520.896.431.20
FTAFirst Trust20190903ETF3.963.542.742.820.800.72
FTACFinTech Acqu20190903A65.2241.9840.4940.491.491.49
FTAGFirst Trust20190903ETF59.3084.0084.0084.000.000.00
FTAIFortress Tra20190903A26.5321.375.686.6415.6914.73
FTCFirst Trust20190903ETF7.604.974.484.610.490.36
FTCHFarfetch Lim20190903A15.998.642.442.326.196.32
FTCSFirst Trust20190903ETF3.642.460.591.531.880.93
FTDRfrontdoor, i20190903A25.688.204.375.273.832.93
FTECFidelity MSC20190903ETF3.934.753.393.461.361.29
FTEKFuel Tech, I20190903A290.33309.82282.61282.4027.2127.43
FTFTFuture FinTe20190903A578.93416.92282.80326.50134.1390.42
FTGCFirst Trust20190903ETF20.4311.8811.9611.93-0.09-0.05
FTHIFirst Trust20190903ETF22.8016.1210.3913.625.732.50
FTITechnipFMC p20190903A4.205.092.212.272.882.83
FTKFlotek Indus20190903A51.9740.2413.5817.8226.6022.36
FTLBFirst Trust20190903ETF30.9035.0035.3335.00-0.330.00
FTLSFirst Trust20190903ETF10.318.928.769.180.15-0.26
FTNTFortinet, In20190903A6.234.701.572.043.132.66
FTRFrontier Com20190903A53.2049.9421.4022.2728.5327.67
FTRIFirst Trust20190903ETF149.6365.8465.8465.840.000.00
FTSFortis Inc.20190903A2.562.430.760.751.681.69
FTSDFranklin Lib20190903ETF9.7943.75-20.1143.7163.860.04
FTSIFTS Internat20190903A62.5933.539.0711.5224.4622.01
FTSLFirst Trust20190903ETF3.201.970.540.561.431.41
FTSMFirst Trust20190903ETF1.711.161.161.160.000.00
FTVFortive Corp20190903A4.663.711.571.922.141.79
FTXDFirst Trust20190903ETF24.4950.1321.4721.4728.6628.66
FTXGFirst Trust20190903ETF30.5620.2820.2820.280.000.00
FTXHFirst Trust20190903ETF53.1111.8611.8611.860.000.00
FTXLFirst Trust20190903ETF63.2650.4950.4950.490.000.00
FTXNFirst Trust20190903ETF38.2612.379.3210.343.042.03
FTXOFirst Trust20190903ETF10.038.076.827.071.261.00
FTXRFirst Trust20190903ETF9.3033.9433.8836.180.06-2.24
FUDE-TRACS UBS20190903ETN2390.43199.97193.92196.446.053.53
FUEAB Svensk Ek20190903ETN1368.08
FULH.B. Fuller20190903A15.328.110.911.537.206.58
FULCFulcrum Ther20190903A283.51138.0654.0970.8983.9767.17
FULTFulton Finan20190903A7.0911.411.052.7510.368.67
FUMBFirst Trust20190903ETF14.9112.1512.1512.150.000.00
FUNCedar Fair,20190903A19.349.584.733.244.856.34
FUNCFirst United20190903A61.6062.6052.1552.4310.4510.17
FUNDSprott Focus20190903A49.3931.9423.9222.388.029.56
FUSBFirst US Ban20190903A178.4364.7352.2651.9112.4612.82
FUTProShares Ma20190903ETF37.4626.8726.8726.870.000.00
FUTYFidelity MSC20190903ETF4.502.561.932.970.62-0.41
FUVArcimoto, In20190903A258.71298.93280.21282.9118.7316.02
FVFirst Trust20190903ETF11.705.424.935.180.490.25
FVALFidelity Val20190903ETF22.8425.8122.2823.313.532.50
FVCFirst Trust20190903ETF12.0818.6618.5218.390.140.27
FVCBFVCBankcorp,20190903A122.7275.3067.9969.587.315.72
FVDFirst Trust20190903ETF3.223.502.432.711.070.79
FVEFive Star Se20190903A573.80483.59473.12473.4010.4710.18
FVLFirst TrustV20190903ETF16.6582.7281.8782.460.850.26
FVRRFiverr Inter20190903A69.0544.1235.8137.028.317.10
FWDBAdvisorShare20190903ETF89.9219.2319.3619.23-0.130.00
FWONALiberty Medi20190903A22.3715.277.198.238.087.04
FWONKLiberty Medi20190903A11.819.943.104.276.845.68
FWRDForward Air20190903A19.406.812.752.824.063.99
FXDFirst Trust20190903ETF5.035.504.674.820.840.68
FXGFirst Trust20190903ETF6.629.385.325.884.063.49
FXHFirst Trust20190903ETF7.466.550.401.546.155.00
FXIiShares Chin20190903ETF2.563.021.311.791.711.23
FXLFirst Trust20190903ETF5.414.464.303.770.160.69
FXNFirst Trust20190903ETF18.0813.7113.4515.280.26-1.57
FXNCFIRST NATL C20190903A1299.11922.89922.89922.890.000.00
FXOFirst Trust20190903ETF6.675.394.804.630.590.76
FXPProShares Ul20190903ETF4.799.820.391.009.428.83
FXRFirst Trust20190903ETF7.928.488.038.230.450.25
FXUFirst Trust20190903ETF4.1162.0956.7961.605.340.49
FXZFirst Trust20190903ETF9.629.14-0.341.119.488.03
FYCFirst Trust20190903ETF14.6918.3217.7518.060.580.26
FYLDCambria Fore20190903ETF96.67103.24103.24103.240.000.00
FYTFirst Trust20190903ETF62.8553.1548.2146.244.946.91
FYXFirst Trust20190903ETF12.157.696.827.210.870.47
GGENPACT LIMI20190903A5.302.651.912.890.74-0.25
GAACambria Glob20190903ETF19.0313.710.206.4213.517.29
GABCGerman Ameri20190903A41.3429.2522.2222.477.036.78
GAIAGaia, Inc. C20190903A65.79288.9426.0150.95262.93237.99
GAINGladstone In20190903A18.5613.9411.7811.502.162.44
GALSPDR SSgA Gl20190903ETF32.8838.6124.8024.5513.8114.06
GALTGalectin The20190903A45.9642.33-0.235.2142.5637.12
GAMRETFMG Video20190903ETF44.5039.4640.6540.65-1.18-1.18
GARSGarrison Cap20190903A25.5522.9411.4612.7711.4810.17
GASSStealthGas,20190903A56.7565.1361.4762.713.652.41
GATXGATX Corpora20190903A18.378.101.141.116.967.00
GAZiPath Series20190903ETN441.03518.19518.19518.190.000.00
GBCIGlacier Banc20190903A12.065.812.642.973.182.84
GBDCGolub Capita20190903A18.579.346.477.152.872.19
GBFiShares Gove20190903ETF9.938.716.788.491.930.22
GBILGoldman Sach20190903ETF1.000.930.930.930.000.00
GBLGAMCO Invest20190903A93.1577.3661.2162.7216.1514.64
GBLIGlobal Indem20190903A410.29129.47110.35114.1219.1215.35
GBRNew Concept20190903A240.97480.72434.84434.8445.8845.88
GBTGlobal Blood20190903A29.2314.017.057.706.966.31
GBUYGoldman Sach20190903ETF13.0011.2110.4210.420.790.79
GBXThe Greenbri20190903A19.9910.972.473.498.497.48
GCAPGain Capital20190903A39.9054.6539.5038.0315.1516.62
GCBCGreene Count20190903A213.25169.05153.91152.6915.1516.36
GCEClaymore/Rob20190903ETN2039.02
GCIGannett Co.,20190903A9.688.523.555.694.972.83
GCOGenesco Inc.20190903A22.9912.795.996.406.806.39
GCOWPacer Global20190903ETF47.0920.1519.6520.060.500.10
GCPGCP Applied20190903A13.206.864.564.362.292.50
GDGeneral Dyna20190903A6.246.113.071.863.054.25
GDATGoldman Sach20190903ETF6.7211.1214.8314.83-3.71-3.71
GDDYGoDaddy Inc20190903A7.793.400.181.683.221.72
GDENGolden Enter20190903A47.9138.7520.4722.1618.2816.59
GDMAGadsden Dyna20190903ETF34.6811.3311.3311.330.000.00
GDNAGoldman Sach20190903ETF13.1714.953.201.7011.7513.25
GDOTGreen Dot Co20190903A14.856.722.782.473.944.25
GDPGoodrich Pet20190903A345.26272.73236.41236.3336.3236.40
GDVDPrincipal Ac20190903ETF141.0860.4260.4260.420.000.00
GDXVanEck Vecto20190903ETF3.283.000.820.832.182.17
GDXJVanEck Vecto20190903ETF2.452.430.300.552.141.89
GEGeneral Elec20190903A12.1710.801.892.978.907.83
GECGreat Elm Ca20190903A457.75357.35340.72350.8916.636.46
GECCGreat Elm Ca20190903A30.7637.7224.1522.7113.5615.01
GEFGreif, Inc.20190903A26.2111.773.474.428.307.35
GEFBGreif, Inc.20190903A149.49111.54104.62107.426.924.12
GELGenesis Ener20190903A10.228.551.451.667.106.89
GEMGoldman Sach20190903ETF23.2711.4210.4010.601.020.82
GENGenesis Heal20190903A129.7695.8880.3681.1215.5214.76
GENCGencor Indus20190903A116.2277.38-3.3217.5380.7059.85
GENYPrincipal Mi20190903ETF74.0130.8416.4520.2014.3810.63
GEOThe GEO Grou20190903A14.727.543.573.513.984.03
GEOSGeospace Tec20190903A100.6350.6018.8919.9331.7030.67
GERNGeron Corp20190903A75.2961.8834.9235.6626.9626.22
GESGuess?, Inc.20190903A9.607.523.553.873.973.65
GEVOGevo, Inc.20190903A105.8573.1139.1438.3333.9734.78
GFEDGuaranty Fed20190903A107.9754.8687.3584.78-32.49-29.92
GFFGriffon Corp20190903A22.3611.542.863.518.688.03
GFINGoldman Sach20190903ETF12.7222.0516.1316.135.925.92
GFNGeneral Fina20190903A220.2995.5161.6369.9133.8825.61
GGGGraco Inc20190903A9.025.912.201.063.714.85
GHGuardant Hea20190903A25.1221.087.719.0513.3712.03
GHCGRAHAM HOLDI20190903A37.9221.9212.1914.6910.497.21
GHLGreenhill &20190903A27.1529.6418.2420.5811.409.06
GHMGraham Corpo20190903A91.4744.5240.1939.194.335.33
GHSIGuardion Hea20190903A67.0866.2052.7256.9413.489.26
GHYBGoldman Sach20190903ETF12.329.349.349.340.000.00
GHYGiShares US &20190903ETF15.3311.489.1810.162.301.32
GIBCGI Inc.20190903A6.2316.54-0.493.1017.0213.44
GIFIGulf Island20190903A85.0059.0436.7139.3422.3319.70
GIGBGoldman Sach20190903ETF8.774.000.320.343.683.66
GIGESoFi Gig Eco20190903ETF47.4539.0816.7416.7422.3422.34
GIGMGigaMedia Lt20190903A242.82256.42221.15233.3535.2723.07
GIISPDR S&P Glo20190903ETF12.235.092.973.852.131.24
GIIIG-Iii Appare20190903A15.0612.648.148.784.503.86
GILGildan Activ20190903A3.902.980.971.532.011.45
GILDGilead Scien20190903A2.073.080.240.412.852.67
GILTGilat Satell20190903A136.30145.9525.0229.34120.93116.61
GISGeneral Mill20190903A2.322.58-0.36-1.092.933.67
GIXGigCapital2,20190903A10.693.25-0.231.493.481.76
GKOSGlaukos Corp20190903A20.128.584.795.153.793.43
GLGlobe Life I20190903A6.634.412.572.861.841.55
GLADGladstone Ca20190903A18.0321.3215.1217.386.203.93
GLBSGlobus Marit20190903A144.26135.6120.0878.92115.5356.68
GLBYWisdomTree Y20190903ETF55.6720.9120.9120.910.000.00
GLBZGlen Burnie20190903A58.4217.0617.0617.060.000.00
GLDDGreat Lakes20190903A14.0833.910.661.1033.2632.81
GLGTD Holdings,20190903A537.24486.93392.55392.5594.3894.38
GLIBAGCI Liberty,20190903A13.4211.232.262.498.978.74
GLMDGalmed Pharm20190903A144.73106.2267.8868.4138.3337.81
GLNGGolar LNG Lt20190903A13.319.457.768.021.691.44
GLOBGLOBANT S.A.20190903A29.5512.539.959.472.573.06
GLOGGASLOG LTD20190903A24.3423.54-6.031.7229.5721.82
GLOPGASLOG PARTN20190903A24.2520.595.624.8314.9715.76
GLPGlobal Partn20190903A39.9927.2417.2517.359.999.89
GLPIGaming and L20190903A6.8811.492.462.799.038.71
GLREGreenlight C20190903A22.3420.136.5310.8613.609.27
GLTGlatfelter20190903A25.7711.813.024.768.807.06
GLUUGlu Mobile I20190903A24.4225.255.596.9519.6618.30
GLWCorning Inco20190903A4.054.53-1.880.896.403.64
GLYCGlycoMimetic20190903A64.8339.3025.0326.3314.2712.98
GMGeneral Moto20190903A2.814.422.522.471.911.95
GMANGoldman Sach20190903ETF12.7913.3910.9611.092.442.30
GMDAGamida Cell20190903A376.73206.32134.88140.8671.4465.46
GMEGameStop Cor20190903A26.4823.9512.3012.6511.6511.30
GMEDGLOBUS MEDIC20190903A9.884.430.450.943.983.49
GMFSPDR S&P Eme20190903ETF27.5122.9522.5422.580.410.37
GMHIGores Metrop20190903A119.5220.1320.1320.130.000.00
GMLPGolar LNG Pa20190903A24.2034.8414.8914.5419.9520.30
GMOGeneral Moly20190903A80.8843.64-57.4624.55101.2619.26
GMOMCambria Glob20190903ETF19.0336.4336.5436.74-0.10-0.30
GMREGlobal Medic20190903A20.9112.738.748.453.994.28
GMSGMS Inc.20190903A17.279.112.324.946.794.17
GNAFMicroSectors20190903ETN10.642.692.196.000.50-3.31
GNCGNC Holdings20190903A54.2741.3629.4230.4511.9310.91
GNCAGenocea Bios20190903A120.8779.2144.2546.3234.9532.89
GNEGENIE ENERGY20190903A33.5325.0910.4310.6414.6614.45
GNKGENCO SHIPPI20190903A31.9057.5061.4262.28-3.92-4.78
GNLGlobal Net L20190903A9.7613.894.849.739.054.15
GNLNGreenlane Ho20190903A90.6246.7961.6760.12-14.89-13.34
GNMAiShares GNMA20190903ETF8.7415.1612.9914.062.171.10
GNMKGenMark Diag20190903A33.2422.628.859.0013.7713.62
GNOMGlobal X Gen20190903ETF26.6124.4128.6227.63-4.21-3.22
GNPXGenprex, Inc20190903A703.91357.06324.34324.3432.7232.72
GNRSPDR S&P Glo20190903ETF16.2817.2113.2117.214.000.00
GNRCGENERAC HOLD20190903A10.635.070.591.684.483.39
GNTXGentex Corp20190903A4.406.913.814.183.102.74
GNTYGuaranty Ban20190903A251.1596.5564.7276.6031.8319.95
GNUSGenius Brand20190903A332.01174.99153.02152.9521.9722.04
GNWGenworth Fin20190903A22.9019.8112.6511.797.178.03
GOGrocery Outl20190903A28.9815.364.208.0011.167.36
GOATVanEck Vecto20190903ETF51.9238.3138.3138.310.000.00
GOAUUS Global GO20190903ETF37.2527.9226.5226.451.401.47
GOEXGlobal X Gol20190903ETF96.4194.6186.7886.777.837.83
GOGLGolden Ocean20190903A18.6916.857.387.769.479.09
GOGOGogo Inc.20190903A25.0323.82-5.03-1.1828.8525.00
GOLDBarrick Gold20190903A5.139.265.335.573.963.71
GOLFAcushnet Hol20190903A17.458.013.344.404.673.61
GOODGladstone Co20190903A15.887.993.413.754.584.24
GOOGAlphabet Inc20190903A5.793.851.421.962.441.89
GOOGLAlphabet Inc20190903A8.063.721.921.861.811.86
GOOSCanada Goose20190903A10.847.230.821.236.416.00
GOROGold Resourc20190903A29.2728.4119.8019.248.619.16
GOSSGossamer Bio20190903A78.3738.3213.8216.8724.5121.45
GOVTiShares U.S.20190903ETF3.775.384.694.870.690.52
GPAQGordon Point20190903A28.80
GPCGenuine Part20190903A6.165.501.152.074.363.44
GPIGroup 1 Auto20190903A37.4516.137.979.818.166.32
GPKGraphic Pack20190903A7.525.310.852.094.463.21
GPLGreat Panthe20190903A29.8358.9034.0335.1424.8723.76
GPMTGranite Poin20190903A6.375.241.362.153.893.11
GPNGlobal Payme20190903A5.174.731.522.603.212.13
GPORGulfport Ene20190903A42.8235.9822.0123.9013.9612.05
GPREGreen Plains20190903A19.2713.162.963.9010.209.25
GPRKGEOPARK LIMI20190903A21.3011.34-1.88-1.0013.2212.33
GPROGoPro, Inc.20190903A26.8723.6310.4310.9213.2012.69
GPSThe Gap, Inc20190903A6.806.505.146.301.370.20
GPXGP Strategie20190903A77.6939.8830.3031.599.588.29
GQREFlexShares G20190903ETF9.5410.166.449.013.731.16
GRAW.R. Grace &20190903A7.913.721.161.642.562.08
GRAFGraf Industr20190903A55.6439.60-9.82-9.8249.4249.42
GRBKGreen Brick20190903A59.5270.9063.8963.547.027.36
GRCThe Gorman-R20190903A77.8240.6832.8433.597.857.09
GREKGlobal X MSC20190903ETF11.4923.1016.9319.486.183.63
GRESIQ ARB Globa20190903ETF14.1011.429.459.221.972.19
GRIDFirst Trust20190903ETF16.1311.859.7412.622.11-0.77
GRIFGriffin Indu20190903A189.1598.8776.2371.2822.6527.59
GRINGrindrod Shi20190903A804.88346.29294.42297.6551.8848.64
GRMNGarmin Ltd20190903A3.782.180.430.461.751.71
GRNBVanEck Vecto20190903ETF37.9211.6111.6111.610.000.00
GRNQGreenpro Cap20190903A575.65714.25-117.49-117.49831.74831.74
GROWUS Global In20190903A165.54140.64106.96117.6733.6922.97
GRPNGroupon, Inc20190903A41.3830.0413.7514.5016.1715.52
GRTSGritstone On20190903A131.4754.7124.5826.8030.1327.92
GRUAB Svensk Ek20190903ETN152.6946.0184.9885.18-38.96-39.17
GRUBGRUBHUB INC.20190903A10.637.592.252.235.355.36
GSGoldman Sach20190903A3.947.131.912.635.224.49
GSATGlobalstar,20190903A145.88128.74100.84107.2227.9021.52
GSBGlobalSCAPE,20190903A55.3548.109.4110.9738.6937.13
GSBCGreat Southe20190903A55.7317.5710.0912.307.495.27
GSCGS Connect S20190903ETN56.4659.6463.2162.52-3.57-2.88
GSEUGoldman Sach20190903ETF59.5419.3518.2618.261.091.09
GSEWGoldman Sach20190903ETF13.9010.9810.159.470.831.51
GSHDGoosehead In20190903A43.2316.6411.4410.765.215.89
GSIEGoldman Sach20190903ETF21.048.528.048.410.480.11
GSITGSI Technolo20190903A49.2536.0322.1524.1613.8811.87
GSJYGoldman Sach20190903ETF55.6223.8423.8423.840.000.00
GSKYGreenSky, In20190903A35.2130.7819.7123.4711.077.31
GSLGlobal Ship20190903A166.77149.93136.07136.4413.8613.50
GSLCGoldman Sach20190903ETF3.203.302.422.460.880.85
GSMFerroglobe P20190903A109.7581.4771.2974.6710.186.80
GSPBarclays Ban20190903ETN22.8814.9216.5616.56-1.64-1.64
GSSGolden Star20190903A34.2336.5120.9216.1515.5920.36
GSSCGS ActiveBet20190903ETF21.2715.6812.6413.513.042.17
GSSTGoldman Sach20190903ETF5.972.320.30-0.042.032.36
GSUMGridsum Hold20190903A552.60354.74356.72354.74-1.980.00
GSVGold Standar20190903A98.1285.4857.1363.0128.3622.48
GSYInvesco Ultr20190903ETF1.981.781.781.780.000.00
GTGoodyear Tir20190903A9.4713.262.882.9310.3810.33
GTEGran Tierra20190903A74.5661.1437.1539.8623.9921.28
GTESGates Indust20190903A15.8422.3411.7511.4510.6210.93
GTHXG1 Therapeut20190903A58.5234.6214.7719.6519.8514.97
GTIMGood Times R20190903A350.87230.68221.02224.809.665.88
GTIPGoldman Sach20190903ETF5.742.172.182.18-0.01-0.01
GTLSChart Indust20190903A25.5326.5710.159.9116.4216.66
GTNGray Televis20190903A11.659.990.021.109.978.89
GTNAGray Televis20190903A673.81278.74112.62112.62166.13166.13
GTOInvesco Tota20190903ETF21.1722.7824.2424.24-1.47-1.47
GTSTriple-S Man20190903A33.0513.634.994.158.649.48
GTTGTT Communic20190903A28.4922.295.748.7016.5513.59
GTXGarrett Moti20190903A25.4513.914.937.498.986.42
GTYGetty Realty20190903A17.068.082.422.765.675.32
GTYHGTY Technolo20190903A120.1476.9353.7260.9023.2116.03
GUDBSage ESG Int20190903ETF38.2213.4114.8914.89-1.48-1.48
GULFWisdomTree20190903ETF32.2746.0813.6613.6632.4232.42
GUNRFlexShares G20190903ETF4.535.414.054.991.370.42
GUREGulf Resourc20190903A204.59190.35189.82189.680.530.67
GURUGlobal X Gur20190903ETF24.2624.4323.8424.120.590.31
GUSHDirexion Dai20190903ETF34.3731.4114.1918.6917.2112.71
GVGoldfield Co20190903A113.2484.5575.2176.099.358.46
GVAGranite Cons20190903A16.477.032.212.894.824.14
GVALCambria Glob20190903ETF28.3710.5410.4310.540.110.00
GVIiShares Inte20190903ETF7.014.272.883.611.390.65
GVIPGoldman Sach20190903ETF14.7766.36-19.01-19.6185.3685.97
GVPGSE Systems,20190903A744.56634.50374.07374.07260.43260.43
GWBGreat Wester20190903A19.5411.642.774.368.877.28
GWGHGWG Holdings20190903A767.16368.29344.35355.7423.9412.55
GWREGUIDEWIRE SO20190903A9.955.262.432.852.832.42
GWRSGlobal Water20190903A81.36157.4647.7547.89109.71109.57
GWWW.W. Grainge20190903A11.175.421.391.484.033.94
GWXSPDR S&P Int20190903ETF30.0015.0714.2414.130.830.94
GXCSPDR S&P Chi20190903ETF8.1316.0713.2613.772.812.30
GXFGlobal X FTS20190903ETF93.5249.0849.0849.080.000.00
GXGGlobal X MSC20190903ETF40.2115.838.087.817.758.02
GYLDArrow Dow Jo20190903ETF38.2693.4691.5191.511.951.95
GYROGyrodyne, LL20190903A375.01146.77116.37116.3730.4030.40
HHyatt Hotels20190903A7.885.051.822.353.242.70
HAHawaiian Hol20190903A14.278.512.263.676.254.85
HACKETFMG Prime20190903ETF14.8724.884.2424.0620.640.82
HAEHaemonetics20190903A18.047.884.103.823.784.06
HAFCHanmi Financ20190903A31.8514.789.888.374.906.41
HAILSPDR S&P Ken20190903ETF25.4721.1421.1421.140.000.00
HAINHain Celesti20190903A7.3710.03-0.210.7010.249.34
HALHalliburton20190903A5.479.191.332.637.876.57
HALLHallmark Fin20190903A49.9634.8210.1712.4724.6422.35
HALOHalozyme The20190903A15.517.933.914.114.023.82
HAPVanEck Vecto20190903ETF24.9818.3318.3318.330.000.00
HARPHarpoon Ther20190903A103.0376.2465.1967.8511.068.39
HASHasbro, Inc.20190903A7.918.631.115.967.522.67
HASIHANNON ARMST20190903A10.856.083.193.392.902.69
HAUDiShares Curr20190903ETF27.9213.379.527.593.855.78
HAUZXtrackers In20190903ETF37.8527.8927.0027.240.900.66
HAWXiShares Curr20190903ETF32.2525.729.2512.6116.4813.11
HAYNHaynes Inter20190903A75.0044.8613.4816.2831.3828.58
HBANHuntington B20190903A7.795.992.071.673.924.31
HBBHamilton Bea20190903A120.0828.1313.5914.8014.5413.33
HBCPHome Bancorp20190903A84.2839.8732.6831.757.198.12
HBIHanesbrands,20190903A7.928.933.874.025.074.91
HBIOHarvard Bios20190903A81.8094.2233.8436.9060.3857.32
HBMHudbay Miner20190903A30.8534.0313.0313.6821.0220.37
HBMDHoward Banco20190903A158.8281.2271.0471.7010.189.52
HBNCHorizon Banc20190903A22.2623.922.842.6921.0821.23
HBPHuttig Build20190903A240.20150.67159.94160.08-9.27-9.41
HCAHCA Healthca20190903A6.395.601.221.504.384.10
HCACHennessy Cap20190903A26.7152.6152.6152.610.000.00
HCAPHarvest Capi20190903A51.3443.7741.3041.062.462.71
HCATHealth Catal20190903A39.8623.3321.7122.171.621.16
HCCWarrior Met20190903A15.6222.29-0.040.6622.3321.63
HCCHHL Acquisiti20190903A25.81
HCCIHeritage-Cry20190903A112.7948.5020.5624.5827.9423.92
HCFTHunt Compani20190903A42.7437.870.501.3437.3736.53
HCHCHC2 Holdings20190903A85.7970.0754.9855.8215.0914.25
HCIHCI Group, I20190903A37.3737.3330.1829.027.158.31
HCKTHackett Grou20190903A27.0220.873.094.3417.7816.53
HCRHi-Crush Inc20190903A72.0556.1531.5537.2024.6018.95
HCSGHealthcare S20190903A12.409.356.397.942.961.41
HDHome Depot,20190903A2.592.691.371.031.321.67
HDAWXtrackers MS20190903ETF497.10508.62508.62508.620.000.00
HDEFXtrackers MS20190903ETF18.254.954.894.900.060.05
HDGProShares He20190903ETF19.267.537.897.89-0.35-0.35
HDGEAdvisorShare20190903ETF18.2820.998.088.4512.9112.54
HDMVFirst Trust20190903ETF26.5118.4318.4618.90-0.03-0.46
HDSHD Supply Ho20190903A4.356.020.380.675.645.36
HDSNHudson Techn20190903A166.79156.80104.69103.3252.1153.48
HDViShares Core20190903ETF2.052.130.34-0.371.792.50
HEHawaiian Ele20190903A6.252.880.810.982.061.89
HEARTurtle Beach20190903A40.5627.635.693.4921.9524.15
HEBTHebron Techn20190903A223.33145.4763.9298.8381.5646.64
HECOStrategy Sha20190903ETF19.3710.9511.2911.06-0.33-0.11
HEDJWisdomTree E20190903ETF1.694.171.213.022.961.16
HEEMiShares Curr20190903ETF15.5626.5028.4830.37-1.98-3.87
HEESH&E Equipmen20190903A23.7154.4913.9215.0140.5839.48
HEFAiShares Curr20190903ETF3.494.112.192.901.921.22
HEIHEICO Corpor20190903A8.9814.87-0.98-1.4615.8416.32
HEIAHEICO CORP C20190903A14.107.193.063.604.133.59
HELEHelen Of Tro20190903A21.638.403.404.105.004.30
HEPHolly Energy20190903A16.0611.101.722.539.388.57
HEPAHepion Pharm20190903A166.6082.6838.1840.8444.5041.85
HERDPacer Cash C20190903ETF32.8525.3525.3525.350.000.00
HESHess Corpora20190903A6.514.252.442.301.811.95
HESMHess Midstre20190903A35.0826.9812.7921.1514.195.83
HEWCiShares Curr20190903ETF29.4220.2022.9821.85-2.78-1.65
HEWGiShares Curr20190903ETF5.314.04-5.97-2.2510.016.29
HEWIiShares Curr20190903ETF52.9971.9471.9471.940.000.00
HEWJiShares Curr20190903ETF3.833.12-1.28-0.014.403.13
HEWLiShares Curr20190903ETF95.2263.7963.7963.790.000.00
HEWUiShares Curr20190903ETF33.9431.0126.8625.194.155.82
HEWWiShares Curr20190903ETF20.8914.3814.3814.380.000.00
HEWYiShares Curr20190903ETF62.1720.3720.3720.370.000.00
HEXOHEXO Corp.20190903A24.8523.9713.7914.7610.189.20
HEZUiShares Curr20190903ETF3.393.08-1.63-0.564.723.65
HFBLHome Federal20190903A778.33535.32535.32535.320.000.00
HFCHOLLYFRONTIE20190903A6.006.451.681.094.785.37
HFFGHF Foods Gro20190903A441.69162.79121.62127.1241.1735.67
HFWAHeritage Fin20190903A21.5411.283.744.137.547.15
HFXIIQ 50 Percen20190903ETF28.7813.6611.9612.081.701.57
HFXJIQ 50 Percen20190903ETF25.43
HGSHChina HGS Re20190903A1252.041097.641097.641097.640.000.00
HGVHilton Grand20190903A7.004.703.103.761.600.94
HHCThe Howard H20190903A17.656.74-0.090.056.836.69
HHHHWealthbridge20190903A4989.69
HHSHarte-Hanks,20190903A272.27177.51121.96121.0655.5556.45
HHTHuitao Techn20190903A155.5796.7659.8865.3136.8831.45
HIHillenbrand,20190903A11.939.066.086.512.982.55
HIBBHibbett Spor20190903A18.7714.742.584.2812.1710.46
HIGThe Hartford20190903A3.114.692.181.932.512.76
HIHOHighway Hold20190903A500.621497.09234.58234.581262.511262.51
HIIHuntington I20190903A14.018.143.303.574.844.57
HILHill Interna20190903A90.7049.3555.9138.77-6.5610.58
HIPSGraniteShare20190903ETF39.0034.5828.1428.146.446.44
HIWHighwoods Pr20190903A7.253.931.411.402.522.53
HJLIHancock Jaff20190903A342.93304.57283.34282.5321.2322.05
HJPXiShares Curr20190903ETF34.2833.0733.0735.630.00-2.56
HLHecla Mining20190903A53.6847.6728.7631.3918.9116.28
HLALWahed FTSE U20190903ETF14.1617.3415.9516.181.391.16
HLFHerbalife Nu20190903A9.025.612.212.283.403.34
HLIHoulihan Lok20190903A12.016.422.112.314.314.11
HLIOHelios Techn20190903A58.0636.3821.3122.8815.0713.50
HLITHarmonic Inc20190903A22.3425.102.723.6422.3821.46
HLNEHamilton Lan20190903A24.588.161.472.026.696.15
HLTHilton World20190903A4.372.72-2.151.384.871.35
HLXHelix Energy20190903A16.7215.056.398.108.666.95
HMGHMG / Courtl20190903A670.75330.18330.18330.180.000.00
HMHCHoughton Mif20190903A30.1921.165.699.3515.4711.81
HMLPHOEGH LNG PA20190903A23.4418.3513.8212.354.526.00
HMNHorace Mann20190903A30.7111.255.245.576.015.68
HMNFHMN Financia20190903A307.94245.01249.47244.78-4.460.23
HMOPHartford Mun20190903ETF12.0212.6014.2719.15-1.67-6.55
HMSTHomeStreet,20190903A27.3813.726.547.627.176.10
HMSYHMS Holdings20190903A14.396.203.333.732.872.47
HMTVHemisphere M20190903A56.17108.9716.2816.0292.6992.94
HNDLStrategy Sha20190903ETF20.8628.7622.0922.126.676.64
HNGRHanger Inc.20190903A30.8214.763.275.2211.499.53
HNIHNI Corporat20190903A17.776.56-0.031.196.595.37
HNNAHennessy Adv20190903A140.37131.93108.93112.7123.0119.22
HNRGHallador Ene20190903A49.4934.554.628.3829.9326.17
HOFTHooker Furni20190903A58.4172.9322.3023.3950.6349.54
HOGHarley-David20190903A5.733.941.812.532.131.41
HOLIHollsys Auto20190903A28.2822.233.506.6418.7315.59
HOLXHologic Inc20190903A4.6711.331.341.449.999.89
HOMBHome BancSha20190903A11.5013.933.443.8010.5010.14
HOMEAt Home Grou20190903A15.6013.155.045.138.128.02
HOMZHoya Capital20190903ETF23.1551.9421.7952.0030.16-0.06
HONHoneywell In20190903A3.142.231.021.201.211.03
HONEHarborOne Ba20190903A18.0910.363.523.736.856.64
HOOKHOOKIPA Phar20190903A194.32106.78100.89101.575.895.22
HOPEHope Bancorp20190903A8.946.980.611.586.375.40
HOTHHoth Therape20190903A933.67442.10356.82381.7785.2860.33
HOVHovnanian En20190903A80.2045.6311.6613.8833.9731.75
HPHelmerich &20190903A8.616.704.29-0.222.436.92
HPEHewlett Pack20190903A7.517.124.364.302.762.82
HPPHudson Pacif20190903A6.354.802.162.372.642.42
HPQHP Inc.20190903A5.634.361.961.782.402.57
HPRHighPoint Re20190903A92.4659.7542.9044.0916.8215.43
HQYHealthEquity20190903A15.457.322.683.814.653.51
HRHealthcare R20190903A5.993.911.001.472.912.44
HRBH&R Block, I20190903A4.333.680.951.392.732.29
HRCHILL-ROM HOL20190903A13.719.250.811.118.448.14
HRIHerc Holding20190903A30.2413.673.074.1810.609.49
HRLHormel Foods20190903A3.257.922.140.485.787.45
HROWHarrow Healt20190903A60.6084.5121.4721.6063.0362.90
HRTGHERITAGE INS20190903A20.1035.285.717.9529.5727.33
HRTXHeron Therap20190903A22.3413.223.923.389.299.83
HRZNHorizon Tech20190903A19.7716.249.3311.086.915.15
HSCHarsco Corpo20190903A15.278.561.763.836.824.75
HSCZiShares Curr20190903ETF70.8032.3931.6532.390.740.00
HSDTHelius Medic20190903A451.92263.00239.78229.7723.2233.23
HSICHenry Schein20190903A4.577.46-0.315.107.772.36
HSIIHeidrick & S20190903A54.2427.866.617.9421.2519.91
HSKAHeska Corp20190903A74.9346.5036.8238.189.688.32
HSPXGlobal X S&P20190903ETF14.487.727.427.400.290.32
HSRTHartford Sho20190903ETF17.047.57-0.067.217.630.36
HSTHost Hotels20190903A6.3510.361.282.409.108.04
HSTMHealthStream20190903A20.259.543.002.956.556.60
HSYThe Hershey20190903A5.655.262.532.662.732.60
HTHersha Hospi20190903A11.736.951.862.385.084.56
HTAHEALTHCARE T20190903A3.905.881.881.874.014.02
HTBIHomeTrust Ba20190903A38.5816.659.7710.146.886.51
HTBKHeritage Com20190903A20.1218.310.961.6217.3616.69
HTBXHeat Biologi20190903A198.13211.39221.97221.81-10.58-10.42
HTECROBO Global20190903ETF106.1565.3765.3765.370.000.00
HTGCHercules Cap20190903A8.3313.233.613.979.629.26
HTGMHTG Molecula20190903A78.0186.0672.8074.6513.3211.45
HTHHILLTOP HOLD20190903A12.8810.304.166.876.153.44
HTLDHeartland Ex20190903A12.2811.191.391.949.809.24
HTLFHeartland Fi20190903A34.7013.058.518.994.544.06
HTRBHartford Tot20190903ETF16.965.846.816.80-0.96-0.95
HTUSHull Tactica20190903ETF103.5264.6352.2452.2412.3912.39
HTZHertz Global20190903A9.9612.49-0.852.1513.3510.35
HUBBHubbell Inco20190903A21.136.653.653.933.002.71
HUBGHUB Group In20190903A19.3919.843.4914.4516.365.40
HUBSHUBSPOT, INC20190903A15.538.314.896.113.823.19
HUDHudson Ltd.20190903A43.4120.747.929.6412.8211.09
HUMHumana Inc.20190903A8.226.796.077.120.72-0.33
HUNHuntsman Cor20190903A5.828.541.812.156.746.40
HURCHurco Cos In20190903A113.0164.4643.3749.9221.0914.54
HURNHuron Consul20190903A33.5331.014.035.0926.9825.92
HUSAHouston Amer20190903A109.69159.14151.45151.407.697.74
HUSEStrategy Sha20190903ETF19.1014.4113.4914.390.930.02
HUSVFirst Trust20190903ETF9.276.876.716.600.170.27
HVBCHV Bancorp,20190903A378.16
HVTHaverty Furn20190903A20.889.392.863.036.536.35
HVTAHaverty Furn20190903A188.71
HWBKHawthorn Ban20190903A238.4591.6470.6577.4620.9914.18
HWCHancock Whit20190903A16.439.013.483.905.535.11
HWCCHouston Wire20190903A260.89110.2988.67113.3421.62-3.05
HWKNHawkins Inc20190903A105.8855.4614.8417.2040.6238.27
HXLHexcel Corpo20190903A