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 Avg20190904A7.316.142.442.843.703.29
ETF_AvgVW ETF Avg20190904ETF2.354.423.403.481.030.95
ETN_AvgVW ETN Avg20190904ETN10.6522.2818.9319.323.362.98
AAgilent Tech20190904A3.441.930.930.641.001.29
AAAlcoa Corpor20190904A5.8410.040.150.259.909.81
AAAUPerth Mint P20190904ETF7.5127.37-95.70-95.67123.07123.04
AADRAdvisorShare20190904ETF26.7915.508.629.606.885.90
AALAmerican Air20190904A4.184.52-0.011.024.543.50
AAMCAltisource A20190904A930.23491.70491.70491.700.000.00
AAMEAtlantic Ame20190904A856.90543.99410.10410.10133.89133.89
AANAaron's, Inc20190904A10.533.86-0.19-0.214.054.07
AAOIApplied Opto20190904A26.9716.908.669.348.247.57
AAONAaon Inc20190904A38.3419.387.669.8211.729.56
AAPADVANCE AUTO20190904A6.475.740.771.294.974.45
AAPLApple Inc.20190904A0.750.79-0.010.860.80-0.07
AATAMERICAN ASS20190904A10.285.042.422.962.612.08
AAUAlmaden Mine20190904A43.6086.4257.8050.7828.6235.64
AAWWAtlas Air Wo20190904A26.6717.051.963.3015.0913.76
AAXJiShares MSCI20190904ETF1.566.575.126.261.530.36
AAXNAxon Enterpr20190904A17.077.794.724.693.083.10
ABAllianceBern20190904A15.6918.548.709.329.849.22
ABBVABBVIE INC.20190904A2.412.251.581.750.670.49
ABCAmerisourceB20190904A6.164.852.692.112.162.73
ABCBAmeris Banco20190904A13.2216.503.313.4813.1913.03
ABEOAbeona Thera20190904A38.4030.397.0111.2123.3619.17
ABGAsbury Autom20190904A27.8610.375.535.544.844.83
ABIOARCA biophar20190904A198.79121.47100.99101.3620.4820.11
ABMABM Industri20190904A11.604.523.162.981.361.54
ABMDAbiomed Inc20190904A16.1510.203.534.446.675.76
ABRArbor Realty20190904A8.187.185.365.101.822.08
ABTAbbott Labor20190904A3.141.490.180.211.311.28
ABTXAllegiance B20190904A26.2910.883.624.757.266.13
ABUSArbutus Biop20190904A122.2985.3142.1632.1243.1553.19
ACAssociated C20190904A158.70169.65118.08125.0551.5844.61
ACAArcosa, Inc.20190904A24.6512.161.623.3910.548.77
ACADAcadia Pharm20190904A11.697.001.111.345.895.66
ACAMAcamar Partn20190904A49.680.68-0.21-0.450.901.13
ACBAurora Canna20190904A17.9214.486.4610.838.013.64
ACBIAtlantic Cap20190904A22.5916.643.273.3713.3713.27
ACCAmerican Cam20190904A6.9713.970.7811.7113.202.28
ACCOAcco Brands20190904A12.7810.986.157.294.833.69
ACERAcer Therape20190904A144.2678.2539.1231.3739.1246.87
ACESALPS Clean E20190904ETF43.46323.00322.95323.000.050.00
ACGLArch Capital20190904A4.797.803.283.724.534.09
ACHCAcadia Healt20190904A9.208.58-1.50-0.7810.099.36
ACHVAchieve Life20190904A154.5273.7644.5557.8629.2115.89
ACIAAcacia Commu20190904A6.013.430.090.513.342.93
ACIOAptus Collar20190904ETF49.5221.6921.3021.630.380.06
ACIUAC Immune SA20190904A81.6875.8441.1139.8934.7335.95
ACIWACI Worldwid20190904A5.765.340.600.954.744.39
ACLSAxcelis Tech20190904A20.3211.96-0.373.5912.338.37
ACMAecom20190904A6.424.16-0.360.234.523.93
ACMRACM Research20190904A48.0329.6215.7316.3913.9013.24
ACNAccenture PL20190904A3.0514.364.364.599.999.76
ACNBACNB Corp20190904A141.7986.0553.8053.8232.2532.23
ACORAcorda Thera20190904A37.4929.4219.8118.329.6111.10
ACREAres Commerc20190904A13.976.864.384.152.482.71
ACRSAclaris Ther20190904A107.3386.25104.39105.21-18.14-18.96
ACRXAcelRx Pharm20190904A45.4737.1012.5618.5924.5418.51
ACSGXtrackers MS20190904ETF29.1589.4981.6985.597.803.90
ACSIAmerican Cus20190904ETF11.8314.1216.2215.21-2.09-1.09
ACSTAcasti Pharm20190904A69.3450.7812.9426.3637.8424.42
ACTAdvisorShare20190904ETF11.7414.2014.0314.030.160.16
ACTGAcacia Resea20190904A93.3380.6743.4244.3937.2636.28
ACTTAct II Globa20190904A52.2730.6232.1132.11-1.49-1.49
ACUAcme United20190904A283.46107.7938.4538.2869.3369.51
ACWFiShares Edge20190904ETF28.0026.0326.4427.37-0.41-1.34
ACWIiShares MSCI20190904ETF1.391.370.510.270.871.11
ACWViShares Edge20190904ETF5.622.282.172.180.110.10
ACWXiShares MSCI20190904ETF2.251.991.161.160.830.84
ACYAeroCentury20190904A673.25345.64110.37182.43235.27163.21
ADBEAdobe Inc.20190904A4.724.741.342.623.402.11
ADCAgree Realty20190904A9.7314.561.341.6113.2212.95
ADESAdvanced Emi20190904A33.4618.73-0.015.5018.7413.23
ADIAnalog Devic20190904A3.774.472.482.591.991.88
ADILAdial Pharma20190904A427.89364.73237.17232.82127.56131.92
ADMArcher Danie20190904A2.925.641.05-0.564.606.21
ADMAADMA Biologi20190904A36.9928.0911.0816.5317.0111.56
ADMPAdamis Pharm20190904A47.6749.3534.2832.0915.0717.26
ADMSAdamas Pharm20190904A34.3626.2911.779.4914.5216.80
ADNTAdient plc O20190904A18.5013.245.005.418.237.84
ADPAutomatic Da20190904A2.924.211.191.363.032.86
ADPTAdaptive Bio20190904A52.8123.0111.7214.6811.298.33
ADREInvesco BLDR20190904ETF32.717.994.244.243.753.75
ADROAduro Biotec20190904A94.98102.8561.9462.4440.9240.42
ADSAlliance Dat20190904A7.094.271.791.782.482.49
ADSKAutodesk Inc20190904A4.846.761.331.645.455.12
ADSWAdvanced Dis20190904A3.108.191.077.557.140.71
ADTADT Inc.20190904A20.9616.526.878.219.658.31
ADTNAdtran Inc20190904A21.5016.797.846.808.969.99
ADUSAddus HomeCa20190904A39.8723.276.6610.8716.6112.39
ADVMAdverum Biot20190904A20.2925.517.326.6318.1918.88
ADXSAdvaxis, Inc20190904A182.49144.0497.3197.3946.8846.79
AEAdams Resour20190904A94.3733.7930.5330.563.263.23
AEEAmeren Corpo20190904A3.345.754.534.041.211.70
AEGNAegion Corp20190904A21.2720.363.233.3217.1317.04
AEHRAehr Test Sy20190904A223.6562.6329.2929.2933.3433.34
AEISAdvanced Ene20190904A17.0311.231.241.999.999.24
AELAmerican Equ20190904A13.886.934.193.932.733.00
AEMAgnico Eagle20190904A4.522.721.251.111.461.61
AEMDAETHLON MEDI20190904A47.5472.795.235.1367.5667.66
AEOAmerican Eag20190904A7.4411.786.837.064.964.75
AEPAmerican Ele20190904A3.543.26-0.500.893.762.38
AERAercap Holdi20190904A6.028.790.650.408.148.39
AERIAerie Pharma20190904A14.9411.092.594.648.516.46
AESAES Corporat20190904A6.648.202.922.465.285.74
AESEAllied Espor20190904A218.13136.7853.5853.3383.2083.45
AEYADDvantage T20190904A257.53207.72193.81193.8113.9113.91
AEYEAudioEye, In20190904A383.20222.5887.34145.48135.2477.10
AEZSAeterna Zent20190904A98.2976.3940.9844.1935.4132.19
AFCAllied Capit20190904A14.016.163.575.872.590.29
AFGAmerican Fin20190904A10.664.952.111.962.842.99
AFHAtlas Financ20190904A191.46623.70514.93413.17108.77210.53
AFIArmstrong Fl20190904A33.9323.4911.7515.4911.738.00
AFIFAnfield Univ20190904ETF72.7754.5754.5754.570.000.00
AFINAmerican Fin20190904A26.5742.6824.8524.8717.8317.81
AFKVanEck Vecto20190904ETF59.61147.8539.12128.74108.7319.11
AFLAflac Inc.20190904A2.202.620.420.462.212.17
AFMDAffimed N.V.20190904A43.3144.9827.5929.1417.3915.84
AFTYPacer CSOP F20190904ETF21.9325.9726.0626.06-0.10-0.10
AFYAAfya Limited20190904A99.5341.7329.1534.0612.587.67
AGFIRST MAJEST20190904A8.9312.861.773.2011.129.67
AGBAAGBA Acquisi20190904A152.00
AGCOAGCO Corpora20190904A8.958.022.742.635.285.39
AGEAgeX Therape20190904A171.76107.0294.7094.4012.3212.63
AGENAgenus Inc.20190904A35.2032.9111.7613.1221.1519.79
AGFSAgroFresh So20190904A131.41114.9467.8771.1647.0743.78
AGGiShares Core20190904ETF0.880.850.630.650.220.20
AGGPIQ Enhanced20190904ETF7.8512.228.579.123.653.09
AGGYWisdomTree Y20190904ETF6.033.302.562.910.750.39
AGIAlamos Gold20190904A14.0210.105.114.414.995.68
AGIOAgios Pharma20190904A22.3415.434.886.0310.549.40
AGLEAeglea BioTh20190904A66.5230.376.7116.8423.6613.53
AGMFederal Agri20190904A42.9022.1610.5013.1711.668.98
AGMAFederal Agri20190904A309.54
AGMHAGM Group Ho20190904A207.7966.3245.8248.2920.5018.03
AGNAllergan plc20190904A1.8412.1812.878.74-0.693.45
AGNCAGNC Investm20190904A6.736.310.901.335.414.98
AGNDWisdomTree T20190904ETF24.2637.673.113.1134.5734.57
AGOAssured Guar20190904A6.193.560.350.643.212.92
AGRAvangrid, In20190904A5.767.492.162.965.334.52
AGROADECOAGRO S.20190904A26.6520.598.309.3712.2911.22
AGRXAgile Therap20190904A148.2173.0947.3454.3325.7518.75
AGSPlayAGS, Inc20190904A28.5011.627.526.094.105.53
AGTiShares MSCI20190904ETF44.2752.4351.0651.301.371.13
AGTCApplied Gene20190904A117.56186.81117.43126.5569.3860.25
AGXArgan, Inc20190904A25.459.742.253.527.496.22
AGYSAgilysys, In20190904A31.3133.2621.3519.9011.9113.36
AGZiShares Agen20190904ETF5.543.413.023.270.380.14
AGZDWisdomTree T20190904ETF28.9768.076.076.0762.0062.00
AHCA.H. Belo Co20190904A92.5458.5058.5058.500.000.00
AHHArmada Hoffl20190904A10.594.281.351.422.932.87
AHPIAllied Healt20190904A843.94558.79558.79558.790.000.00
AHTAshford Hosp20190904A36.6836.9418.1121.4318.8315.63
AIArlington As20190904A19.8021.5210.5410.9610.9810.56
AIAiShares Asia20190904ETF17.7320.3819.8019.870.570.51
AIEQAI Powered E20190904ETF24.726.816.205.260.611.55
AIGAmerican Int20190904A2.572.911.141.451.771.46
AIHSSenmiao Tech20190904A616.27257.4785.1577.26172.32180.21
AIIQAI Powered I20190904ETF29.2125.5625.5525.560.010.00
AIMAIM ImmunoTe20190904A137.95114.4197.9797.7516.4316.66
AIMCAltra Indust20190904A16.5224.490.520.6523.9723.83
AIMTAimmune Ther20190904A19.3914.807.828.766.986.04
AINAlbany Inter20190904A18.056.041.432.304.603.73
AINCAshford Inc.20190904A616.80307.21227.34249.6779.8757.54
AINVApollo Inves20190904A9.4525.645.9719.2619.676.39
AIQGlobal X Fut20190904ETF49.5418.5418.6118.61-0.06-0.06
AIRAAR Corp.20190904A20.238.404.534.783.873.62
AIRGAirgain, Inc20190904A89.4145.4416.4915.6228.9529.82
AIRIAir Industri20190904A156.1167.4567.4567.450.000.00
AIRRFirst Trust20190904ETF14.999.799.715.610.084.18
AIRTAir T Inc20190904A612.3485.7426.3526.3559.4059.40
AITApplied Indu20190904A17.857.611.620.775.996.83
AIVApartment In20190904A4.493.470.350.793.122.69
AIZAssurant, In20190904A7.303.371.341.672.031.70
AJGArthur J. Ga20190904A4.582.271.392.160.880.11
AJRDAerojet Rock20190904A14.586.761.292.845.463.91
AJXGreat Ajax C20190904A11.958.24-0.83-0.419.078.65
AKAMAkamai Techn20190904A3.353.111.291.671.821.44
AKBAAkebia Thera20190904A33.4927.2211.2413.8615.9813.36
AKCAAkcea Therap20190904A56.2631.006.9310.3524.0620.64
AKERAkers Biosci20190904A298.65248.91258.99226.60-10.0722.31
AKGAsanko Gold20190904A107.40102.7260.2060.2842.5142.44
AKRAcadia Realt20190904A9.633.423.591.83-0.171.59
AKROAkero Therap20190904A232.80101.7547.1761.9654.5839.79
AKRXAkorn, Inc.20190904A37.2330.576.676.1923.8924.36
AKTSAKOUSTIS TEC20190904A33.1420.1311.4015.388.734.75
ALAir Lease Co20190904A11.2328.581.603.6426.9824.96
ALACAlberton Acq20190904A68.66
ALBAlbemarle Co20190904A7.434.410.870.393.544.02
ALBOAlbireo Phar20190904A110.1755.3928.8931.3626.5024.03
ALCAlcon Inc. O20190904A7.052.851.071.321.781.53
ALCOAlico Inc20190904A148.2581.2348.3254.5232.9126.72
ALDXAldeyra Ther20190904A100.2848.1428.4829.4519.6718.69
ALEALLETE, Inc.20190904A11.258.351.011.187.347.17
ALECAlector, Inc20190904A48.8024.9110.1417.0314.777.88
ALEXAlexander &20190904A16.578.082.974.115.113.97
ALFAAlphaClone A20190904ETF27.4517.34-33.49-30.0150.8347.36
ALGAlamo Group,20190904A37.7916.0810.0211.856.064.23
ALGNAlign Techno20190904A8.674.590.191.384.403.21
ALGRAllegro Merg20190904A39.53
ALGTAllegiant Tr20190904A24.7412.375.015.807.376.57
ALIMAlimera Scie20190904A232.33231.06182.26208.0548.7923.01
ALJJALJ Regional20190904A410.67289.23271.84271.8417.3917.39
ALKAlaska Air G20190904A7.697.451.070.736.396.73
ALKSAlkermes Inc20190904A15.657.690.180.527.517.18
ALLThe Allstate20190904A3.202.771.671.431.111.35
ALLEAllegion Pub20190904A5.122.920.270.462.652.46
ALLKAllakos Inc.20190904A53.7621.7011.5312.0910.179.61
ALLOAllogene The20190904A45.4219.267.308.2611.9611.00
ALLTAllot Ltd. O20190904A38.0827.2618.5519.608.717.66
ALLYAlly Financi20190904A3.433.970.962.143.011.83
ALNAAllena Pharm20190904A174.62100.8870.1378.4530.7522.43
ALNYAlnylam Phar20190904A20.0510.270.681.779.598.49
ALOAlio Gold In20190904A80.6383.3761.8964.8621.4818.51
ALOTAstroNova, I20190904A109.65212.3187.4289.56124.89122.75
ALPNAlpine Immun20190904A659.61438.36325.45338.59112.9299.78
ALRMAlarm.com Ho20190904A16.659.930.831.549.108.39
ALRNAileron Ther20190904A284.35189.87116.11122.5173.7667.36
ALSKAlaska Commu20190904A148.91414.74411.98411.872.762.88
ALSNALLISON TRAN20190904A5.273.05-0.39-1.203.444.25
ALTAltimmune, I20190904A75.2065.8353.6950.8612.1414.97
ALTMAltus Midstr20190904A55.6233.2623.5321.699.7311.57
ALTRAltair Engin20190904A19.6930.204.076.6626.1423.54
ALTSProShares Mo20190904ETF26.3742.6142.6142.610.000.00
ALTYGlobal X Sup20190904ETF46.6638.2830.6730.677.617.61
ALVAutoliv, Inc20190904A7.844.131.021.713.102.42
ALXAlexander's20190904A40.8815.989.4412.216.523.57
ALXNAlexion Phar20190904A5.644.651.321.603.333.05
ALYAAlithya Grou20190904A109.8690.8190.7090.780.110.03
AMAntero Midst20190904A14.2811.473.143.448.338.04
AMAGAMAG Pharmac20190904A16.6612.36-0.790.3113.1512.05
AMALAmalgamated20190904A177.56122.8199.3099.2323.5023.58
AMATApplied Mate20190904A2.173.96-0.560.654.523.31
AMBAAmbarella, I20190904A13.0817.220.771.6116.4515.61
AMBCAmbac Financ20190904A12.6115.053.593.3511.4611.70
AMCAMC ENTERTAI20190904A9.767.883.274.184.613.70
AMCAiShares Russ20190904ETF15.539.163.493.495.675.66
AMCIAMCI Acquisi20190904A30.110.800.800.800.000.00
AMCRAmcor plc Or20190904A10.6820.673.023.2217.6617.46
AMCXAMC Networks20190904A11.5719.130.291.2518.8417.88
AMDAdvanced Mic20190904A3.203.161.971.691.191.47
AMEAmetek, Inc.20190904A4.001.750.840.480.911.27
AMEDAmedisys Inc20190904A21.628.173.344.664.833.50
AMEHApollo Medic20190904A73.6537.4316.1517.9521.2819.48
AMGAffiliated M20190904A8.124.320.910.163.414.17
AMGNAmgen Inc20190904A3.815.452.561.112.894.35
AMHAMERICAN HOM20190904A4.085.372.883.092.492.28
AMJJP Morgan Al20190904ETN4.467.285.836.031.481.29
AMKAssetMark Fi20190904A76.9423.6819.6019.234.084.44
AMKRAmkor Techno20190904A12.3814.924.885.8210.059.10
AMLPAlerian MLP20190904ETF10.998.066.246.421.821.64
AMNAMN Healthca20190904A16.055.511.642.073.873.43
AMNBAmerican Nat20190904A103.6561.1958.5847.552.6113.64
AMOMQraft AI-Enh20190904ETF39.9824.21-28.92-16.8253.1341.03
AMOTAllied Motio20190904A106.0956.8846.1649.7310.727.15
AMPAmeriprise F20190904A6.962.950.720.522.232.43
AMPEAmpio Pharma20190904A69.4788.0168.5868.3019.4319.71
AMPHAmphastar Ph20190904A16.2623.250.701.6922.5521.56
AMPYAmplify Ener20190904A33.5928.4516.3917.4212.0711.06
AMRBAmerican Riv20190904A64.4537.0316.6315.8620.4021.17
AMRCAmeresco, In20190904A23.8412.446.367.636.084.80
AMRHAmeri Holdin20190904A108.64141.2188.5691.0952.6650.12
AMRKA-Mark Preci20190904A183.8269.0468.1868.180.870.87
AMRSAmyris Inc.20190904A39.3336.5020.2313.0616.2823.44
AMRXAmneal Pharm20190904A42.7031.2722.6724.158.607.10
AMSAmerican Sha20190904A254.44165.6296.18170.0569.44-4.43
AMSCAmerican Sup20190904A49.8033.6225.3321.528.3012.10
AMSFAMERISAFE, I20190904A23.8914.527.928.606.615.92
AMSWAAmerican Sof20190904A41.4941.0812.1813.1028.9027.98
AMTAmerican Tow20190904A4.552.170.981.021.191.14
AMTBAmerant Banc20190904A203.2886.4949.4057.2237.0829.27
AMTBBAmerant Banc20190904A155.02627.80627.80627.800.000.00
AMTDTD Ameritrad20190904A3.202.131.301.890.830.25
AMTXAemetis, Inc20190904A238.57192.90115.04134.3277.8658.58
AMUETRACS Aleri20190904ETN13.6510.307.877.322.793.01
AMUBETRACS Aleri20190904ETN54.07
AMWDAmerican Woo20190904A25.6213.005.145.897.867.11
AMZAInfraCap MLP20190904ETF20.8016.1512.6412.473.513.68
AMZNAmazon.Com I20190904A3.002.030.781.221.250.82
ANAutoNation,20190904A7.903.950.280.523.663.42
ANABAnaptysBio,20190904A40.8018.827.297.5311.5311.29
ANATAmerican Nat20190904A53.7720.9211.9914.488.936.44
ANDAAndina Acqui20190904A54.02
ANDEAndersons In20190904A31.8611.498.057.273.444.22
ANETArista Netwo20190904A8.586.653.933.812.712.83
ANFAbercrombie20190904A8.227.372.082.395.304.98
ANGIANGI Homeser20190904A13.8513.478.566.724.916.75
ANGLVanEck Vecto20190904ETF8.144.532.613.291.921.24
ANGOAngioDynamic20190904A21.367.833.292.604.555.23
ANHAnworth Mort20190904A32.3123.7514.7014.888.988.81
ANIKAnika Therap20190904A35.0212.364.235.088.127.28
ANIPANI Pharmace20190904A37.9618.489.7311.308.757.18
ANIXAnixa Biosci20190904A67.7871.236.967.5364.2763.70
ANSSAnsys Inc20190904A9.834.601.932.052.672.56
ANTMANTHEM, INC.20190904A6.744.370.970.663.413.72
ANYSphere 3D Co20190904A172.61178.68169.72169.728.968.96
AOAiShares Core20190904ETF6.236.032.202.223.833.81
AOBCAmerican Out20190904A18.4017.934.015.0113.9212.91
AOKiShares Core20190904ETF12.796.424.586.571.84-0.15
AOMiShares Core20190904ETF8.624.433.443.220.991.22
AONAon plc Clas20190904A5.015.242.983.212.262.04
AORiShares Core20190904ETF7.455.054.294.460.760.59
AOSA.O. Smith C20190904A6.295.280.41-0.674.865.95
AOSLAlpha and Om20190904A34.7018.48-2.85-0.4421.3318.91
APAmpco-Pittsb20190904A184.79101.19100.9790.560.2210.63
APAApache Corpo20190904A5.064.042.152.471.891.57
APAMARTISAN PART20190904A14.087.583.274.604.302.98
APDAir Products20190904A5.223.670.83-3.972.847.64
APDNApplied DNA20190904A468.13263.3143.4345.27219.88218.04
APEIAmerican Pub20190904A29.989.976.668.363.301.61
APENApollo Endos20190904A723.27299.19275.58271.6223.6127.57
APEXApex Global20190904A1400.451241.231091.901091.90149.33149.33
APHAmphenol Cor20190904A4.382.660.630.442.032.22
APHAAphria Inc.20190904A15.4413.055.085.847.967.22
APLEApple Hospit20190904A6.435.172.983.112.192.06
APLSApellis Phar20190904A37.0417.685.355.8812.3311.79
APLTApplied Ther20190904A424.66421.43419.43420.602.000.83
APMAptorum Grou20190904A278.20235.67218.51218.5117.1717.17
APOApollo Globa20190904A9.8011.246.807.194.444.07
APOGApogee Enter20190904A20.7010.02-4.83-3.6414.8513.66
APPFAppFolio, In20190904A30.8321.8612.9912.808.879.06
APPNAppian Corpo20190904A19.0611.505.496.276.015.25
APPSDigital Turb20190904A15.3612.996.976.836.026.16
APRNBlue Apron H20190904A59.2233.0019.0518.6213.9614.37
APTAlpha Pro Te20190904A177.6991.9847.2654.3544.7337.64
APTOAptose Biosc20190904A72.8848.4430.6431.5317.8016.91
APTSPreferred Ap20190904A12.3111.204.294.516.926.69
APTVAptiv PLC20190904A5.455.311.011.424.303.89
APTXAptinyx Inc.20190904A184.7689.5158.9858.0730.5331.44
APVOAptevo Thera20190904A107.4980.4173.4673.586.946.83
APWCAsia Pacific20190904A165.91152.74152.74152.740.000.00
APYApergy Corpo20190904A22.4211.583.864.937.726.65
APYXApyx Medical20190904A148.0777.1447.1052.7130.0424.43
AQBAquaBounty T20190904A176.79116.29106.12124.5310.17-8.24
AQMSAqua Metals,20190904A96.6854.32-9.333.5863.6550.74
AQNAlgonquin Po20190904A8.188.715.345.023.363.69
AQSTAquestive Th20190904A230.05109.6994.3168.6815.3841.01
AQUAEvoqua Water20190904A13.028.056.025.842.032.21
ARANTERO RESOU20190904A29.0623.127.499.9415.6313.17
ARAAmerican Ren20190904A86.4745.0729.6925.1015.3919.98
ARAVAravive, Inc20190904A273.93170.3689.3399.9981.0370.38
ARAYAccuray Inco20190904A41.1934.0716.1620.0517.9214.02
ARCARC Document20190904A114.2193.8975.2275.2118.6718.68
ARCBArcBest Corp20190904A28.1416.133.879.0212.277.11
ARCCAres Capital20190904A5.455.08-0.202.355.282.73
ARCEArco Platfor20190904A111.1952.5337.8241.0314.7211.50
ARCHArch Coal, I20190904A26.0718.519.658.828.869.69
ARCMArrow Reserv20190904ETF17.837.547.547.540.000.00
ARCOARCOS DORADO20190904A20.0315.159.649.915.525.25
ARCTArcturus The20190904A105.71162.7282.9086.6779.8276.04
ARDArdagh Group20190904A30.4216.997.899.329.117.68
ARDSAridis Pharm20190904A831.98328.99300.91300.9928.0727.99
ARDXArdelyx, Inc20190904A29.4438.0830.4526.107.6311.98
AREAlexandria R20190904A6.832.911.461.151.451.76
ARECAMERICAN RES20190904A480.31488.61269.21269.22219.40219.39
ARESAres Managem20190904A12.0951.0749.1249.271.951.81
ARGOArgo Group I20190904A25.6614.519.2110.535.303.98
ARGTGlobal X MSC20190904ETF22.1211.3410.6710.780.670.56
ARIAPOLLO COMME20190904A5.457.071.121.405.975.69
ARKFARK Fintech20190904ETF35.3413.3313.8313.28-0.500.05
ARKGARK Genomic20190904ETF15.6014.9212.0011.722.923.20
ARKKARK Innovati20190904ETF12.108.744.774.993.973.75
ARKQARK Autonomo20190904ETF18.7918.3316.3616.301.972.03
ARKRArk Restaura20190904A177.69121.45121.45121.450.000.00
ARKWARK Next Gen20190904ETF9.517.216.067.211.14-0.01
ARLAmerican Rea20190904A193.49166.94166.94166.940.000.00
ARLOArlo Technol20190904A33.0124.8714.5614.4010.3010.46
ARLPAlliance Res20190904A23.4211.816.345.985.475.83
ARMKARAMARK20190904A3.302.31-0.23-0.012.542.32
ARMPArmata Pharm20190904A162.2982.0235.9842.6446.0339.37
ARNAArena Pharma20190904A18.048.981.123.897.865.09
ARNCArconic Corp20190904A3.913.98-1.16-0.585.144.56
AROCArchrock Inc20190904A13.4449.0214.6915.1934.3433.84
AROWArrow Financ20190904A70.1834.5727.7127.936.866.65
ARPOAerpio Pharm20190904A217.96210.3113.0012.26197.31198.04
ARRARMOUR Resid20190904A7.296.565.704.590.861.97
ARTLArtelo Biosc20190904A448.07252.9973.74181.99179.2571.00
ARTNAArtesian Res20190904A104.8565.3325.4525.6639.8839.67
ARTWArts-Way Man20190904A574.52351.64257.42339.2094.2212.44
ARVNArvinas, Inc20190904A77.1732.3912.9116.2119.4816.17
ARWArrow Electr20190904A7.994.512.672.181.842.33
ARWRArrowhead Re20190904A14.217.833.335.354.502.47
ARYAARYA Science20190904A97.85
ASBAssociated B20190904A5.896.111.321.614.804.50
ASCARDMORE SHIP20190904A28.2920.915.937.5114.9813.40
ASEAGlobal X FTS20190904ETF172.65152.6568.81123.1183.8429.54
ASETFlexShares R20190904ETF52.7220.2220.2220.220.000.00
ASFIAsta Funding20190904A204.76107.16107.16107.160.000.00
ASGNASGN Incorpo20190904A13.547.541.772.005.775.54
ASHAshland Glob20190904A8.196.532.332.714.193.82
ASHRXtrackers Ha20190904ETF3.614.733.974.130.770.61
ASHSXtrackers Ha20190904ETF16.5712.3810.3011.552.070.83
ASHXXtrackers MS20190904ETF50.3818.8518.8518.850.000.00
ASIXAdvanSix Inc20190904A24.279.491.951.987.547.51
ASMAvino Silver20190904A31.0241.6934.2435.607.446.09
ASMBAssembly Bio20190904A51.8727.8311.9712.2415.8515.59
ASNAAscena Retai20190904A14.5631.0722.7223.918.367.17
ASPNAspen Aeroge20190904A201.35139.4991.12113.7048.3725.79
ASPSAltisource P20190904A73.1051.9733.1033.4818.8718.49
ASPUASPEN GROUP,20190904A188.42141.5770.3372.3971.2469.18
ASRTAssertio The20190904A81.5995.0359.2259.7535.8035.28
ASRVAmeriServ Fi20190904A224.15153.54153.54153.540.000.00
ASTCAstrotech Co20190904A257.96191.92190.99190.990.930.93
ASTEAstec Indust20190904A29.9114.30-0.85-0.4515.1414.74
ASURAsure Softwa20190904A46.6730.711.854.7928.8525.92
ASYSAmtech Syste20190904A80.92135.30133.65132.661.652.64
ATAtlantic Pow20190904A44.0731.9012.7711.6819.1420.23
ATECAlphatec Hol20190904A38.4361.5631.6432.0729.9229.50
ATENA10 NETWORKS20190904A16.5113.018.888.394.134.63
ATESTCTest Symbol20190904A22.2211.8011.7711.740.030.06
ATESTGTEST SYMBOL20190904A28.8214.9314.8514.830.080.10
ATEXAnterix Inc.20190904A59.6328.6014.2117.9414.3910.66
ATGEAdtalem Glob20190904A8.823.841.121.262.722.58
ATHAthene Holdi20190904A5.6324.780.085.6024.7019.18
ATHXAthersys, In20190904A92.7370.6748.6548.6622.0222.01
ATIAllegheny Te20190904A8.726.736.075.560.671.17
ATIFATIF Holding20190904A7229.08
ATKRAtkore Inter20190904A11.626.143.262.862.883.27
ATLCAtlanticus H20190904A196.15186.59111.87135.9874.7250.61
ATLOAMES Nationa20190904A257.38182.53182.91182.53-0.390.00
ATMPiPath Select20190904ETF13.059.318.728.070.591.20
ATNIATN Internat20190904A47.4943.1333.9036.919.236.22
ATNMActinium Pha20190904A182.03162.12157.85162.454.27-0.33
ATNXAthenex, Inc20190904A18.3418.036.537.5511.5010.48
ATOAtmos Energy20190904A5.183.23-0.410.323.642.91
ATOMAtomera Inco20190904A172.53124.6194.24106.7730.3717.84
ATOSAtossa Thera20190904A121.9970.9149.5542.6921.3628.22
ATRAptarGroup,20190904A10.926.453.203.753.252.70
ATRAAtara Biothe20190904A27.4917.530.606.7216.9310.81
ATRCAtriCure, In20190904A27.1011.966.396.435.575.53
ATROAstronics Co20190904A15.4316.183.113.5713.0712.61
ATRSAntares Phar20190904A33.3229.2312.9313.7916.3015.44
ATSGAir Transpor20190904A18.7839.453.075.4336.3834.01
ATTOAtento S.A.20190904A89.4048.1515.2722.3632.8825.79
ATUSAltice USA,20190904A3.763.564.404.57-0.83-1.01
ATVIActivision B20190904A2.592.83-8.78-1.9811.614.81
ATXIAvenue Thera20190904A321.71134.37118.87119.1815.5115.20
AUBAtlantic Uni20190904A14.239.855.416.014.433.84
AUBNAuburn Natio20190904A235.69226.91226.91226.910.000.00
AUDCAudioCodes L20190904A23.0025.818.6911.0317.1314.78
AUGAuryn Resour20190904A132.06151.5899.35101.4152.2450.18
AUMNGolden Miner20190904A149.90177.75128.43132.1649.3245.59
AUPHAurinia Phar20190904A24.3016.9214.4714.842.442.08
AUSFGlobal X Ada20190904ETF26.2113.5713.6313.57-0.070.00
AUTOAutoWeb, Inc20190904A493.76128.7387.3791.9241.3636.80
AUYYamana Gold,20190904A27.2722.857.919.7514.9313.08
AVAAvista Corpo20190904A6.283.950.721.913.232.04
AVAVAeroVironmen20190904A26.1911.725.486.376.245.35
AVBAvalonBay Co20190904A5.573.712.242.521.471.19
AVCOAvalon Globo20190904A147.8598.4397.6687.340.7711.08
AVDAmerican Van20190904A24.4816.24-0.550.9616.7915.28
AVEOAVEO Pharmac20190904A29.7026.2520.7120.945.545.31
AVGOBroadcom Inc20190904A4.194.651.952.132.702.51
AVGRAvinger, Inc20190904A154.81113.1460.1066.1353.0447.00
AVIDAvid Technol20190904A32.8621.7514.4115.177.346.58
AVLRAvalara, Inc20190904A13.666.953.153.613.803.35
AVNSAvanos Medic20190904A17.678.464.284.354.184.11
AVNWAviat Networ20190904A338.67213.66185.76185.7627.8927.89
AVROAVROBIO, Inc20190904A83.3649.0219.7222.8529.3126.17
AVTRAvantor, Inc20190904A12.906.281.651.954.634.32
AVXLAnavex Life20190904A92.6758.3337.5838.9520.7519.39
AVYAvery Dennis20190904A7.035.06-1.880.046.945.02
AVYAAvaya Holdin20190904A10.568.241.933.026.315.22
AWIArmstrong Wo20190904A12.314.892.352.312.542.58
AWKAmerican Wat20190904A5.796.48-1.800.738.285.76
AWRAmerican Sta20190904A11.684.952.473.152.481.80
AWREAware Inc20190904A359.5842.066.3852.2835.68-10.22
AWTMAware Ultra-20190904ETF8.067.907.907.900.000.00
AWXAvalon Holdi20190904A186.50103.56-86.07103.56189.630.00
AXAxos Financi20190904A16.437.350.49-0.466.867.81
AXASAbraxas Petr20190904A66.9593.4163.1163.3730.3030.04
AXDXAccelerate D20190904A52.6729.2111.6212.8417.5916.37
AXEAnixter Inte20190904A25.8712.757.156.825.605.93
AXGNAxogen, Inc.20190904A30.6035.84-1.7218.1137.5617.73
AXGTAxovant Gene20190904A119.93148.8623.6326.63125.23122.23
AXJLWisdomTree A20190904ETF25.3941.2741.2741.270.000.00
AXLAmerican Axl20190904A16.9711.803.754.588.057.22
AXLAAxcella Heal20190904A723.89547.31545.60545.601.711.71
AXNXAxonics Modu20190904A44.7916.396.219.3010.187.10
AXPAmerican Exp20190904A1.960.980.050.250.930.74
AXRAMREP Corpor20190904A654.83197.73156.07156.0741.6641.65
AXSAxis Capital20190904A8.6715.600.450.4515.1515.15
AXSMAxsome Thera20190904A28.1017.767.089.1610.688.60
AXTAAxalta Coati20190904A4.288.077.206.730.871.34
AXTIAXT Inc20190904A40.2155.6239.6640.3515.9515.27
AXUAlexco Resou20190904A40.4353.5323.9327.3229.6326.21
AYAtlantica Yi20190904A11.8111.371.171.5510.209.82
AYIAcuity Brand20190904A18.298.870.801.648.077.23
AYTUAytu BioScie20190904A238.20197.42186.15171.4311.2725.99
AYXAlteryx, Inc20190904A11.496.862.442.614.434.25
AZOAutoZone, In20190904A12.056.261.852.314.393.90
AZPNAspen Techno20190904A17.218.833.383.675.455.16
AZREAzure Power20190904A190.1083.3697.7799.77-14.42-16.41
AZRXAzurRx BioPh20190904A130.05145.57137.55138.548.027.03
AZZAZZ Inc.20190904A36.2236.0010.4612.1425.5423.86
BBarnes Group20190904A19.2323.690.102.2323.5821.45
BABoeing Compa20190904A3.262.160.811.111.361.05
BABInvesco Taxa20190904ETF4.964.444.134.200.310.24
BACBank of Amer20190904A3.663.591.531.622.051.97
BAHBooz Allen H20190904A5.482.713.192.04-0.470.67
BALiPath Series20190904ETN40.5820.5312.4520.828.08-0.29
BAMBrookfield A20190904A2.542.151.571.080.581.08
BANCBanc of Cali20190904A16.7022.2018.8816.673.335.54
BANDBandwidth In20190904A39.7518.015.055.6012.9612.41
BANFBancfirst Co20190904A38.9722.6818.2717.914.414.78
BANRBanner Corp.20190904A13.9112.741.412.3211.3210.41
BANXStoneCastle20190904A126.3665.1962.0062.003.193.19
BAPCredicorp LT20190904A15.438.523.333.845.124.61
BAPRInnovator S&20190904ETF31.79129.99126.13126.133.863.86
BASIBioanalytica20190904A211.35144.8790.53116.0154.3428.86
BATRALiberty Medi20190904A28.2422.80-1.64-1.3224.4424.13
BATRKLiberty Medi20190904A26.9816.077.317.608.768.47
BATTAmplify Adva20190904ETF18.8336.63-5.873.7142.4932.92
BAUGInnovator S&20190904ETF35.6918.7117.0517.481.661.23
BAXBaxter Inter20190904A2.963.05-0.49-0.133.543.17
BBBlackBerry L20190904A14.4810.944.255.546.685.40
BBAXJPMorgan Bet20190904ETF18.1610.6910.4910.470.200.22
BBBYBed Bath & B20190904A11.3410.05-1.470.9411.539.15
BBCVirtus LifeS20190904ETF33.0913.5214.0110.09-0.493.43
BBCAJPMorgan Bet20190904ETF5.052.962.342.100.620.86
BBCPConcrete Pum20190904A155.7463.7348.0449.8915.6913.84
BBDCBarings BDC,20190904A12.818.555.736.202.822.35
BBEUJPMorgan Bet20190904ETF4.734.083.233.290.850.80
BBGIBeasley Broa20190904A82.5150.591.104.6549.4945.94
BBHVanEck Vecto20190904ETF8.085.284.304.240.991.04
BBIBrickell Bio20190904A97.5379.8636.1441.2543.7238.61
BBIOBridgeBio Ph20190904A94.9741.9524.5227.0317.4214.92
BBJPJPMorgan Bet20190904ETF4.873.913.403.730.510.18
BBPVirtus LifeS20190904ETF23.9073.0826.5771.1746.511.91
BBREJPMorgan Bet20190904ETF4.075.074.764.800.310.27
BBSAJPMorgan Bet20190904ETF7.897.427.477.47-0.06-0.06
BBSIBarrett Busi20190904A44.8827.4917.9719.909.527.59
BBUBrookfield B20190904A33.1124.3711.5713.0112.7911.35
BBUSJPMorgan Bet20190904ETF5.599.739.669.730.060.00
BBWBuild-A-Bear20190904A74.3266.9749.9847.7516.9919.21
BBXBBX Capital20190904A47.0828.5517.9018.4510.6510.10
BBYBest Buy Com20190904A3.563.480.110.383.373.10
BCBrunswick Co20190904A8.2411.064.596.466.474.60
BCBPBCB Bancorp20190904A69.7141.2325.1125.2916.1215.94
BCCBoise Cascad20190904A19.287.851.301.846.556.01
BCDAberdeen Sta20190904ETF17.759.585.255.264.334.32
BCDABioCardia, I20190904A961.51189.78-1.4750.82191.25138.96
BCEBCE, Inc.20190904A2.272.080.881.251.210.83
BCEIBONANZA CREE20190904A26.2017.9114.8415.413.072.51
BCELAtreca, Inc.20190904A159.3479.4020.0325.9959.3753.40
BCIAberdeen Sta20190904ETF18.4010.6110.4910.560.120.05
BCLIBrainstorm C20190904A47.0558.220.110.4058.1257.83
BCMiPath Pure B20190904ETN20.173.1111.5411.55-8.43-8.45
BCMLBayCom Corp20190904A138.7785.5445.8447.5039.6938.04
BCOThe Brink's20190904A10.755.212.442.792.772.42
BCOMB Communicat20190904A610.03491.66374.60393.29117.0598.37
BCORBlucora, Inc20190904A18.4423.85-2.791.4626.6422.39
BCOVBrightcove,20190904A31.0423.039.899.4813.1313.55
BCOW1895 Bancorp20190904A57.7540.0440.0440.040.000.00
BCPCBalchem Corp20190904A26.6716.089.9910.176.095.91
BCRXBioCryst Pha20190904A37.9031.1111.8912.8319.2218.28
BCSFBain Capital20190904A27.6213.306.928.016.385.29
BCTFBancorp 34,20190904A174.43134.14137.64137.64-3.50-3.50
BDCBelden Inc.20190904A14.733.350.550.532.802.82
BDCSUBS AG Excha20190904ETN45.8526.7626.7726.760.000.00
BDCZETRACS Wells20190904ETN51.22
BDGEBridge Banco20190904A37.2110.565.015.355.555.21
BDLFlanigan's E20190904A663.6258.3958.3958.390.000.00
BDNBrandywine R20190904A7.095.432.873.202.532.23
BDRBlonder Tong20190904A1368.50471.17455.71455.7115.4615.46
BDSIBioDelivery20190904A24.0331.516.198.0125.4123.59
BDXBecton, Dick20190904A5.182.690.530.712.161.99
BEBloom Energy20190904A26.3021.7213.2314.718.497.01
BEATBioTelemetry20190904A19.279.832.813.207.026.63
BECNBeacon Roofi20190904A13.2320.434.0516.2916.384.14
BELFABel Fuse Inc20190904A649.84743.30743.30743.300.000.00
BELFBBel Fuse Inc20190904A140.9264.0244.4049.1419.6214.88
BENFranklin Res20190904A4.063.971.791.772.182.19
BEPBrookfield R20190904A9.094.871.551.903.322.97
BERYBerry Global20190904A6.383.541.962.031.581.51
BFABrown-Forman20190904A26.7212.528.029.864.502.66
BFBBrown-Forman20190904A3.894.34-1.20-1.235.545.57
BFAMBRIGHT HORIZ20190904A14.595.882.052.353.833.53
BFCBank First C20190904A323.3434.3932.8833.381.511.01
BFINBankFinancia20190904A82.1576.4928.5331.0647.9545.42
BFITGlobal X Hea20190904ETF161.95125.04125.04125.040.000.00
BFORBarron's 40020190904ETF12.979.325.145.284.184.04
BFSSaul Centers20190904A36.7326.3718.4118.667.967.71
BFSTBusiness Fir20190904A195.73108.9792.1698.7416.8110.23
BGBunge Limite20190904A5.647.301.731.805.585.50
BGCPBGC Partners20190904A20.0316.327.227.229.109.10
BGFVBig 5 Sporti20190904A83.0746.9216.9718.2929.9528.63
BGGBriggs & Str20190904A25.0118.256.648.4611.619.80
BGIBirks Group20190904A701.85670.42530.93530.86139.49139.56
BGRNiShares Glob20190904ETF22.5822.6222.4422.440.180.18
BGSB&G Foods, I20190904A7.377.015.694.531.322.49
BGSFBG Staffing20190904A67.0334.9619.1519.7415.8115.22
BHBiglari Hold20190904A142.5872.2345.3349.1926.9023.03
BHABiglari Hold20190904A
BHATBlue Hat Int20190904A122.1588.2837.3540.9750.9247.31
BHBBar Harbor B20190904A99.7465.3018.2822.6847.0242.62
BHCBausch Healt20190904A5.555.621.621.184.004.44
BHEBenchmark El20190904A11.9216.012.904.6713.1111.34
BHFBrighthouse20190904A7.777.302.523.444.783.86
BHLBBerkshire Hi20190904A14.707.572.332.705.234.87
BHRBraemar Hote20190904A32.2821.287.139.3014.1512.00
BHTGBioHiTech Gl20190904A329.59158.64150.22150.228.428.42
BHVNBiohaven Pha20190904A27.2816.215.276.4310.949.78
BIBProShares Ul20190904ETF9.205.760.621.725.144.04
BIBLInspire 10020190904ETF32.3023.7823.7823.780.000.00
BICKFirst Trust20190904ETF96.9417.3817.3817.380.000.00
BIGBig Lots, In20190904A12.6310.292.384.137.916.17
BIIBBiogen Inc.20190904A5.023.341.731.681.611.66
BILSPDR Bloombe20190904ETF1.090.390.390.390.000.00
BIMIBOQI Interna20190904A464.99275.17206.77225.0368.4050.15
BIOBio-Rad Labo20190904A24.299.033.273.375.765.66
BIOBBio-Rad Labo20190904A40.7624.2745.3725.17-21.09-0.90
BIOCBiocept, Inc20190904A67.9159.1649.9349.599.239.57
BIOLBiolase, Inc20190904A647.38309.99317.66317.62-7.66-7.62
BIOXBioceres Cro20190904A223.38137.8650.5447.8587.3190.00
BIPBrookfield I20190904A7.094.641.361.153.283.49
BISProShares Ul20190904ETF10.2319.5117.1016.382.413.13
BIVVanguard Int20190904ETF2.631.331.271.300.060.03
BIZDVanEck Vecto20190904ETF11.2827.7227.2427.340.480.39
BJBJs Wholesal20190904A7.294.671.021.363.653.31
BJANInnovator S&20190904ETF18.137.707.367.250.340.45
BJKVanEck Vecto20190904ETF40.6924.7624.0824.080.680.68
BJRIBJ's Restaur20190904A17.047.352.322.725.034.64
BJULInnovator S&20190904ETF29.1922.3522.4722.27-0.110.09
BJUNInnovator S&20190904ETF37.4739.0739.0739.070.000.00
BKBank of New20190904A2.832.490.660.781.841.72
BKCCBlackRock Ca20190904A20.9920.4910.069.1110.4311.38
BKDBrookdale Se20190904A13.079.515.376.604.142.90
BKEThe Buckle,20190904A13.6110.687.077.293.613.39
BKEPBlueknight E20190904A85.45101.5251.4265.9950.1035.53
BKFiShares MSCI20190904ETF7.768.947.657.651.291.29
BKHBlack Hills20190904A8.064.160.000.104.164.06
BKIBlack Knight20190904A10.824.631.842.542.802.09
BKLNInvesco Seni20190904ETF4.432.892.712.850.180.04
BKNGBooking Hold20190904A12.466.964.784.971.991.83
BKSCBank of Sout20190904A62.6342.1942.1942.190.000.00
BKTIBK Technolog20190904A189.95143.4630.0639.90113.40103.56
BKUBankunited,20190904A6.8542.41-4.411.6146.8240.81
BKYIBIO-key Inte20190904A1319.521356.261356.261356.260.000.00
BLBlackLine, I20190904A16.4119.915.355.4114.5614.50
BLBDBlue Bird Co20190904A90.4528.896.9412.6521.9416.23
BLCMBellicum Pha20190904A105.65103.2997.45100.975.842.33
BLCNReality Shar20190904ETF30.2516.48-17.53-18.6134.0135.08
BLDTopBuild Cor20190904A17.038.132.002.646.135.48
BLDPBallard Powe20190904A22.5122.479.8412.1912.6310.28
BLDRBuilders Fir20190904A6.1925.525.135.9920.4019.54
BLESInspire Glob20190904ETF270.8489.1693.3893.38-4.22-4.22
BLFSBioLife Solu20190904A55.6744.0325.4728.6718.5615.35
BLHYVirtus Newfl20190904ETF250.79126.57126.57126.570.000.00
BLINBridgeline D20190904A111.4192.3354.7148.5837.6243.74
BLKBlackrock, I20190904A7.174.201.601.532.602.67
BLKBBlackbaud, I20190904A26.1923.894.0915.2119.818.69
BLLBall Corpora20190904A3.683.900.821.223.082.68
BLMNBloomin' Bra20190904A6.557.021.242.705.784.32
BLNKBlink Chargi20190904A99.4798.85104.13103.11-5.29-4.26
BLOKAmplify Tran20190904ETF12.098.0311.6310.53-3.60-2.50
BLPHBellerophon20190904A87.4663.0854.7854.768.308.31
BLUEbluebird bio20190904A20.7410.274.215.286.064.99
BLVVanguard Lon20190904ETF4.472.461.992.130.470.34
BLXBanco Latino20190904A27.0816.455.466.6910.989.76
BMCHBMC Stock Ho20190904A14.0332.618.115.9924.5026.62
BMIBadger Meter20190904A21.149.844.214.955.624.88
BMLPDorsey Wrigh20190904ETF41.68
BMOBank of Mont20190904A2.361.700.620.671.081.03
BMRABIOMERICA IN20190904A164.31106.7492.3492.3414.3914.39
BMRCBank of Mari20190904A82.1120.1315.0515.275.074.86
BMRNBioMarin Pha20190904A10.667.821.642.676.185.15
BMTCBryn Mawr Ba20190904A36.9816.477.197.759.288.72
BMYBristol-Myer20190904A2.161.76-0.310.452.081.31
BNDVanguard Tot20190904ETF1.181.111.000.940.110.17
BNDCFlexShares C20190904ETF22.4311.5811.5811.580.000.00
BNDWVanguard Tot20190904ETF5.032.842.282.330.550.50
BNDXVanguard Tot20190904ETF1.690.980.510.750.470.23
BNEDBarnes & Nob20190904A29.3220.615.526.5715.0814.02
BNFTBenefitfocus20190904A25.8719.456.376.6413.0812.81
BNGOBionano Geno20190904A348.58329.31250.23290.8979.0838.42
BNKDMicroSectors20190904ETN19.32171.84172.58171.84-0.740.00
BNKOMicroSectors20190904ETN15.66
BNKUMicroSectors20190904ETN19.59
BNKZMicroSectors20190904ETN15.56
BNSBank of Nova20190904A1.922.39-0.310.732.701.66
BNSOBonso Electr20190904A245.90202.52202.52202.520.000.00
BOCHBank of Comm20190904A50.6325.2211.7712.6613.4512.56
BOCTInnovator S&20190904ETF27.1720.2320.5220.38-0.29-0.15
BOHBank of Hawa20190904A15.717.671.221.926.455.74
BOKFBOK Financia20190904A18.277.281.411.555.885.73
BOMNBoston Omaha20190904A45.2129.0813.7516.5615.3312.52
BONDPIMCO Active20190904ETF2.952.552.031.960.520.59
BOOMDMC Global I20190904A31.1519.6011.7311.737.877.87
BOOTBoot Barn Ho20190904A13.057.300.611.276.696.03
BORRBorr Drillin20190904A174.8251.7617.8821.8033.8829.96
BOSCB.O.S. Bette20190904A284.70212.11158.03158.0354.0754.07
BOSSGlobal X Fou20190904ETF20.7926.0826.0826.080.000.00
BOTJBank of the20190904A186.84103.1336.2936.2966.8466.84
BOTZGlobal X Fun20190904ETF5.605.572.964.562.611.01
BOUTInnovator IB20190904ETF59.9228.084.615.8523.4722.23
BOXBOX, INC.20190904A6.505.775.645.030.160.76
BOXLBoxlight Cor20190904A325.251295.69413.70413.70881.99881.99
BPFHBoston Priva20190904A14.2831.866.417.7525.4524.11
BPMCBlueprint Me20190904A27.2218.903.795.5215.1113.38
BPMPBP Midstream20190904A23.6811.893.645.628.256.27
BPMXBioPharmX Co20190904A162.76181.00145.54150.8435.4630.16
BPOPPopular Inc20190904A12.0911.99-3.345.4415.336.55
BPRNThe Bank of20190904A197.92111.45111.45111.450.000.00
BPTBP Prudhoe B20190904A55.1937.6424.8423.2012.8014.44
BPTHBio-Path Hol20190904A83.78163.6968.2541.8495.44121.85
BPYBrookfield P20190904A5.366.060.470.855.595.23
BRBroadridge F20190904A5.567.744.912.032.835.71
BRCBrady Corpor20190904A13.474.982.182.282.802.71
BREWCraft Brew A20190904A43.9125.890.303.2225.5922.67
BRFVanEck Vecto20190904ETF38.9530.8423.6325.947.214.90
BRGBluerock Res20190904A20.6512.6010.678.111.934.48
BRIDBridgford Fo20190904A567.10207.85215.20215.20-7.35-7.35
BRKABerkshire Ha20190904A0.000.16
BRKBBERKSHIRE HA20190904A1.581.330.570.580.770.75
BRKLBrookline Ba20190904A12.8438.418.859.0829.5729.33
BRKRBruker Corpo20190904A7.8910.38-1.64-2.1912.0212.56
BRKSBrooks Autom20190904A12.4815.040.442.9514.5912.09
BRNBarnwell Ind20190904A175.0087.5336.7843.8550.7536.42
BROBrown & Brow20190904A3.803.320.930.582.402.74
BROGBrooge Energ20190904A19.5919.5819.5819.580.000.00
BRPABig Rock Par20190904A211.07
BRQSBorqs Techno20190904A1888.55
BRTBRT Apartmen20190904A181.5680.7312.1716.2068.5664.53
BRXBRIXMOR PROP20190904A5.387.483.833.283.654.21
BRYBerry Corpor20190904A32.4218.018.629.479.398.54
BRZUDirexion Dai20190904ETF4.885.492.613.592.861.90
BSAEInvesco Bull20190904ETF38.8840.4240.4240.420.000.00
BSBEInvesco Bull20190904ETF38.2625.9525.9525.950.000.00
BSCEInvesco Bull20190904ETF32.9620.4720.4720.470.000.00
BSCKInvesco Bull20190904ETF5.162.332.072.300.260.03
BSCLInvesco Bull20190904ETF4.792.772.042.040.740.74
BSCMInvesco Bull20190904ETF4.685.103.225.081.880.02
BSCNInvesco Bull20190904ETF7.094.574.024.030.550.55
BSCOInvesco Bull20190904ETF11.146.886.406.550.480.33
BSCPInvesco Bull20190904ETF13.026.686.756.56-0.080.11
BSCQInvesco Bull20190904ETF31.0816.1616.1616.160.000.00
BSCRInvesco Bull20190904ETF16.8212.004.964.967.047.04
BSCSInvesco Bull20190904ETF23.9412.9713.2113.21-0.25-0.25
BSDEInvesco Bull20190904ETF42.6425.6925.6925.690.000.00
BSEPInnovator S&20190904ETF30.9919.5917.6717.641.931.95
BSETBassett Furn20190904A150.1055.9539.7540.2516.2015.70
BSGMBioSig Techn20190904A74.7335.6124.0525.5511.5610.06
BSIGBrightSphere20190904A20.3010.954.505.196.455.76
BSJKInvesco Bull20190904ETF4.393.602.812.850.790.75
BSJLInvesco Bull20190904ETF7.445.013.433.601.581.41
BSJMInvesco Bull20190904ETF13.045.884.735.721.150.16
BSJNInvesco Bull20190904ETF35.3313.1712.1112.581.050.59
BSJOInvesco Bull20190904ETF21.819.259.239.250.020.00
BSJPInvesco Bull20190904ETF25.5810.197.6110.192.570.00
BSJQInvesco Bull20190904ETF25.0010.1210.1210.120.000.00
BSMBlack Stone20190904A27.6524.8511.3011.9313.5512.92
BSQRBSQUARE Corp20190904A613.61590.02593.88593.88-3.86-3.86
BSRRSierra Banco20190904A150.9252.8728.4936.2824.3816.59
BSTCBioSpecifics20190904A62.6336.6820.7020.1215.9716.56
BSVVanguard Sho20190904ETF1.240.680.490.500.190.19
BSVNBank7 Corp.20190904A627.15232.52232.52232.520.000.00
BSXBoston Scien20190904A2.727.960.751.067.226.91
BTAIBioXcel Ther20190904A350.95204.79-0.4943.00205.27161.78
BTALAGFiQ U.S. M20190904ETF17.8914.7711.4512.083.322.69
BTEBaytex Energ20190904A76.3567.1034.8232.1532.2334.90
BTECPrincipal He20190904ETF30.0116.7915.4715.471.321.32
BTGB2Gold Corp.20190904A27.5321.8511.8013.4810.048.37
BTNBallantyne S20190904A475.53226.06226.06226.060.000.00
BTUPeabody Ener20190904A11.1912.236.378.165.874.07
BULPacer US Cas20190904ETF37.284.178.3424.99-4.17-20.83
BURLBURLINGTON S20190904A8.464.321.341.862.972.46
BUSEFirst Busey20190904A23.5831.016.045.5124.9725.51
BUYUSCF SummerH20190904ETF78.0284.1484.1484.140.000.00
BUYNUSCF SummerH20190904ETF69.45
BVBrightView H20190904A31.3519.415.197.8214.2111.58
BVALBrand Value20190904ETF15.5236.8338.4737.54-1.63-0.71
BVSNBroadvision20190904A456.16480.08226.07228.41254.01251.67
BWBabcock & Wi20190904A49.0314.9511.2011.103.753.84
BWABorgWarner I20190904A4.905.201.451.493.753.72
BWBBridgewater20190904A75.6647.0018.2522.0328.7524.97
BWENBroadwind En20190904A345.74369.47473.98451.81-104.51-82.33
BWFGBankwell Fin20190904A110.8163.5226.3835.2137.1428.31
BWLABowl America20190904A882.96528.59256.27256.25272.32272.34
BWXSPDR Bloombe20190904ETF15.137.256.936.870.320.37
BWXTBWX Technolo20190904A11.485.912.253.303.662.61
BWZSPDR Bloombe20190904ETF53.7514.1314.0514.050.080.08
BXThe Blacksto20190904A3.753.031.361.301.681.73
BXCBlueLinx Hol20190904A47.6725.409.3210.1916.0815.21
BXGBluegreen Va20190904A38.9123.522.533.7020.9919.82
BXMTBlackstone M20190904A4.002.912.891.960.020.95
BXPBoston Prope20190904A7.862.680.781.001.901.68
BXSBancorpSouth20190904A9.506.020.170.725.855.30
BYByline Banco20190904A23.599.05-0.460.729.518.33
BYDBoyd Gaming20190904A11.158.255.146.143.122.14
BYFCBroadway Fin20190904A1915.39519.49477.69492.0841.8027.41
BYLDiShares Yiel20190904ETF9.525.115.125.12-0.01-0.01
BYNDBeyond Meat,20190904A7.876.643.774.512.872.12
BYSIBeyondSpring20190904A187.12119.2774.4080.9844.8738.29
BZHBeazer Homes20190904A14.0111.876.016.325.855.55
BZQProShares Ul20190904ETF6.864.110.222.053.892.05
CCitigroup In20190904A1.632.502.561.04-0.051.47
CAAPCorporacion20190904A65.5035.9319.0921.9016.8414.03
CAASChina Automo20190904A557.22221.14282.90286.21-61.76-65.07
CACCamden Natio20190904A49.0722.7715.8217.446.955.33
CACCCredit Accep20190904A30.8016.199.0410.776.414.87
CACGClearBridge20190904ETF18.2638.8030.1123.328.6915.48
CACICACI INTERNA20190904A16.757.453.524.203.933.25
CADECadence Banc20190904A9.007.431.722.705.714.73
CAECAE INC20190904A6.774.221.371.652.852.57
CAGConagra Bran20190904A3.707.931.621.886.306.05
CAHCardinal Hea20190904A3.915.67-0.221.275.894.40
CAICAI Internat20190904A27.0211.795.015.256.786.54
CAKECheesecake F20190904A8.117.191.561.785.625.40
CALCaleres Inc20190904A10.078.800.771.958.026.85
CALACalithera Bi20190904A60.0445.9111.9020.5134.0225.41
CALFPacer US Sma20190904ETF12.5311.8710.2810.461.591.41
CALMCal-Maine Fo20190904A13.294.752.072.102.682.64
CALXCALIX, INC.20190904A23.0515.047.437.717.607.33
CAMPCalAmp Corp.20190904A23.4830.5916.5129.4114.081.19
CAMTCamtek Ltd20190904A32.8622.8711.1912.5911.6810.28
CAPEiPath Shille20190904ETN15.389.569.429.190.140.37
CAPLCrossAmerica20190904A83.7057.3752.2552.325.115.04
CAPRCapricor The20190904A282.49134.9791.5890.8243.3944.15
CARAvis Budget20190904A11.809.005.365.323.653.69
CARACara Therape20190904A18.8912.055.005.167.056.89
CARECARTER BANK20190904A179.0624.1024.4424.10-0.330.01
CARGCarGurus, In20190904A15.4011.531.402.2010.139.32
CAROCarolina Fin20190904A35.8414.147.106.387.047.77
CARSCars.com Inc20190904A17.1721.202.5213.8118.687.40
CARVCarver Banco20190904A392.13272.20272.20272.200.000.00
CARZFirst Trust20190904ETF39.5932.3427.6728.464.663.87
CASACasa Systems20190904A37.4833.2916.1116.4617.1816.83
CASHMeta Financi20190904A19.567.491.862.035.645.47
CASICASI Pharmac20190904A53.3433.21-8.7620.5441.9712.67
CASSCass Informa20190904A72.9031.5819.0220.2212.5511.35
CASYCasey's Gene20190904A14.247.972.352.525.625.45
CATCaterpillar20190904A2.021.780.590.561.201.23
CATBCatabasis Ph20190904A125.4386.3367.6570.8418.6815.49
CATCCAMBRIDGE BA20190904A260.0395.1582.3983.3312.7711.82
CATHGlobal X S&P20190904ETF9.8135.3735.1934.940.180.44
CATMCardtronics20190904A15.7527.092.183.1524.9123.95
CATOCATO CORP20190904A18.9311.992.513.209.488.79
CATSCatasys Inc.20190904A81.5446.8922.1821.4924.7125.39
CATYCathay Gener20190904A10.9232.816.574.2626.2428.55
CBChubb Limite20190904A3.784.450.920.773.533.68
CBANColony Bankc20190904A385.83221.99165.25204.7056.7417.30
CBATCBAK Energy20190904A414.53290.45248.84257.6541.6132.80
CBAYCymabay Ther20190904A30.9618.8710.3611.658.517.23
CBBCincinnati B20190904A40.6224.469.8412.7414.6211.72
CBFVCB Financial20190904A121.8462.4056.5256.015.886.38
CBIOCatalyst Bio20190904A83.5737.2135.8418.541.3718.67
CBLCBL& Associa20190904A28.0323.465.0314.3018.429.16
CBLICleveland Bi20190904A300.83179.2395.7392.3783.5086.87
CBMBCBM Bancorp,20190904A128.4665.4365.4365.430.000.00
CBMGCellular Bio20190904A183.15119.4798.27102.2021.2117.27
CBNKCapital Banc20190904A43.6131.4732.8732.87-1.40-1.40
CBOECboe Global20190904A8.973.620.571.373.142.34
CBONVanEck Vecto20190904ETF39.5536.6636.6636.660.000.00
CBPOChina Biolog20190904A23.0614.866.596.888.277.98
CBRECBRE GROUP,20190904A4.512.621.201.451.421.17
CBRLCracker Barr20190904A11.365.041.571.753.463.29
CBSHCommerce Ban20190904A8.323.681.261.732.421.95
CBTCabot Corpor20190904A14.5311.800.120.1511.6811.65
CBTXCBTX, Inc. C20190904A81.1540.8226.3927.1114.4313.71
CBUCommunity Ba20190904A21.7322.163.613.9318.5418.22
CBZCBIZ, Inc.20190904A12.4331.77-2.9124.7734.676.99
CCThe Chemours20190904A9.658.415.241.903.176.51
CCBCoastal Fina20190904A303.5285.0965.8459.5019.2425.59
CCBGCapital City20190904A73.9639.4222.8925.3816.5314.03
CCCClarivate An20190904A16.2814.787.077.367.717.42
CCCLChina Cerami20190904A481.53541.70445.59445.5996.1196.11
CCDCalamos Dyna20190904A31.4119.1012.8213.356.285.75
CCEPCoca-Cola Eu20190904A4.783.372.082.181.291.18
CCFChase Corpor20190904A75.3325.2319.3820.955.854.28
CCHCollier Cree20190904A100.4720.0698.1998.19-78.12-78.12
CCICrown Castle20190904A3.702.640.591.342.051.30
CCJCameco Corpo20190904A11.369.857.859.642.000.21
CCKCrown Holdin20190904A7.934.302.322.341.981.96
CCLCarnival Cor20190904A2.472.030.710.961.321.07
CCLPCSI Compress20190904A95.8567.7339.7343.5828.0024.15
CCMPCabot Microe20190904A26.5913.796.116.067.677.73
CCNECNB Financia20190904A209.0769.0057.9961.1011.017.90
CCOClear Channe20190904A39.0624.2813.6113.8010.6810.46
CCOICogent Commu20190904A15.7314.503.085.8111.418.68
CCORCore Alterna20190904ETF70.4674.9762.9590.4212.01-15.45
CCRCONSOL Coal20190904A70.2558.6851.6350.657.058.03
CCRCChina Custom20190904A403.24159.9327.11103.68132.8256.25
CCRNCross Countr20190904A30.0419.109.639.259.489.87
CCSCENTURY COMM20190904A14.707.843.744.054.103.79
CCXChurchill Ca20190904A53.5441.8841.7441.880.140.00
CCXIChemoCentryx20190904A51.1320.103.203.4116.8916.68
CDAYCeridian HCM20190904A16.607.542.703.554.844.00
CDCVictoryShare20190904ETF6.575.323.843.951.471.37
CDECoeur Mining20190904A17.8113.956.236.537.717.41
CDEVCentennial R20190904A20.1930.845.696.8225.2224.10
CDKCDK Global,20190904A9.483.981.510.842.473.14
CDLVictoryShare20190904ETF15.7013.8313.6213.770.210.06
CDLXCardlytics,20190904A40.4723.3312.2013.2611.1310.07
CDMOAvid Bioserv20190904A45.8532.5113.2015.7119.3116.80
CDNACareDx, Inc.20190904A29.2729.008.508.8120.5020.20
CDNSCadence Desi20190904A4.0916.3514.6714.421.681.93
CDORCondor Hospi20190904A9.057.877.877.870.000.00
CDRCedar Realty20190904A46.6334.1226.0126.728.117.40
CDTXCidara Thera20190904A66.1278.1464.8164.7313.3313.43
CDWCDW Corporat20190904A7.293.710.701.123.012.59
CDXCChromaDex Co20190904A47.9450.2313.2413.6936.9936.54
CDXSCodexis, Inc20190904A22.2016.11-0.410.7116.5215.40
CDZICADIZ, Inc.20190904A34.2541.313.263.3438.0637.97
CECelanese Cor20190904A6.194.49-2.632.577.121.92
CEFSSaba Closed-20190904ETF17.0938.3030.9630.967.347.34
CEICamber Energ20190904A72.5156.6735.3036.5621.2219.97
CEIXCONSOL Energ20190904A28.0848.9115.0116.1033.9032.80
CELCellcom Isra20190904A228.81132.45135.95135.95-3.50-3.50
CELCCelcuity Inc20190904A959.60434.37339.61376.1394.7658.23
CELHCelsius Hold20190904A87.6670.429.827.7360.6062.69
CELPCypress Envi20190904A101.2963.1951.1355.0512.068.14
CEMBiShares J.P.20190904ETF19.6811.1210.0010.001.121.12
CEMIChembio diag20190904A222.75117.2343.8978.1773.3439.06
CENTCentral Gard20190904A28.9612.968.577.994.324.31
CENTACentral Gard20190904A19.327.612.582.205.025.41
CENXCentury Alum20190904A19.7438.048.6811.0329.6527.02
CEPUCentral Puer20190904A51.8146.4227.1926.4919.2819.93
CEQPCrestwood Eq20190904A15.6620.341.442.2718.9018.07
CERCCerecor Inc.20190904A124.53154.75111.97111.5842.7843.17
CERNCerner Corp20190904A3.313.880.340.393.543.50
CERSCerus Corp20190904A21.0018.165.915.8612.2512.31
CETVCentral Euro20190904A24.8437.328.567.0428.7630.28
CETXCEMTREX INC.20190904A154.69102.5672.8475.4829.7227.08
CEWWisdomTree20190904ETF21.0427.2127.2827.28-0.07-0.07
CEYVictoryShare20190904ETF28.869.218.268.260.950.95
CEZVictoryShare20190904ETF14.0015.3818.7819.95-3.40-4.57
CFCF Industrie20190904A7.095.1811.6112.16-6.42-6.98
CFAVictoryShare20190904ETF7.805.183.683.791.501.39
CFBCrossFirst B20190904A37.4025.8921.3420.884.545.01
CFBICommunity Fi20190904A52.5931.74-4.64-9.7436.3841.48
CFBKCentral Fede20190904A306.48242.4040.8292.81201.58149.58
CFFACF Finance A20190904A29.7529.7329.7329.730.000.00
CFFIC&F Financia20190904A179.5698.1798.1798.170.000.00
CFFNCapitol Fede20190904A9.526.333.273.583.062.74
CFGCitizens Fin20190904A3.165.651.802.413.863.25
CFMSConformis, I20190904A52.6663.5319.4730.0844.0733.46
CFOVictoryShare20190904ETF6.293.102.512.680.590.42
CFRCullen/Frost20190904A11.645.134.393.750.741.38
CFRXContraFect C20190904A152.07167.73121.75131.9145.9835.82
CFXColfax Corpo20190904A7.9319.381.4216.7817.962.60
CGThe Carlyle20190904A13.147.85-0.561.728.416.13
CGACHINA GREEN20190904A339.45293.99216.88216.8877.1177.11
CGBDTCG BDC, Inc20190904A11.5115.309.129.656.195.66
CGCCanopy Growt20190904A9.095.752.203.023.542.73
CGENCompugen Ltd20190904A65.7242.9123.4531.3619.4611.55
CGIXCancer Genet20190904A87.3186.2349.8765.7836.3920.48
CGNXCognex Corp20190904A8.475.70-3.43-4.159.139.85
CGOCalamos Glob20190904A67.3137.5535.7035.661.841.89
CGWInvesco S&P20190904ETF14.137.337.947.89-0.61-0.56
CHADDirexion Dai20190904ETF13.347.635.005.332.642.30
CHAPChaparral En20190904A87.3888.5354.7559.2433.7929.30
CHAUDirexion Dai20190904ETF4.965.834.154.611.681.22
CHCIComstock Hol20190904A667.42542.98465.58489.8177.4053.17
CHCOCity Holding20190904A24.399.424.925.744.944.13
CHCTCommunity He20190904A20.938.861.012.447.856.42
CHDChurch & Dwi20190904A5.525.463.943.891.521.57
CHDNChurchill Do20190904A18.209.823.863.695.966.12
CHEChemed Corpo20190904A21.257.272.553.334.723.94
CHEFThe Chef's W20190904A20.0911.552.724.038.837.52
CHEKCheck-Cap Lt20190904A217.41233.02188.46186.4644.5646.56
CHEPAGFiQ U.S. M20190904ETF195.9017.4317.4317.430.000.00
CHFSCHF Solution20190904A180.3079.0745.1650.4233.9028.64
CHGGCHEGG, INC.20190904A7.714.82-1.40-0.136.224.94
CHGXChange Finan20190904ETF29.9314.9917.0017.67-2.01-2.68
CHHChoice Hotel20190904A6.593.200.891.532.311.68
CHICalamos Conv20190904A13.8335.867.507.6428.3528.22
CHICGlobal X MSC20190904ETF283.04171.58171.40171.400.180.18
CHIEGlobal X MSC20190904ETF708.34461.12461.12461.120.000.00
CHIHGlobal X MSC20190904ETF22.6122.34-9.87-9.8732.2132.21
CHIIGlobal X MSC20190904ETF652.71108.75119.68119.68-10.93-10.93
CHIKGlobal X MSC20190904ETF79.4546.5846.5846.580.000.00
CHILGlobal X MSC20190904ETF29.727.427.427.420.000.00
CHIMGlobal X MSC20190904ETF487.46476.16476.16476.160.000.00
CHIQGlobal X MSC20190904ETF25.3127.4322.4222.405.015.03
CHISGlobal X MSC20190904ETF60.56103.10103.10103.100.000.00
CHIXGlobal X MSC20190904ETF28.8963.3261.0062.542.320.78
CHKChesapeake E20190904A69.3861.0935.3443.2225.7517.88
CHKPCheck Point20190904A5.492.560.020.142.532.41
CHMAChiasma, Inc20190904A37.2023.489.208.5414.2814.93
CHMGChemung Fina20190904A517.18276.15225.72215.1550.4361.00
CHMICHERRY HILL20190904A18.1712.445.676.846.775.64
CHNALoncar China20190904ETF49.0225.4026.2426.24-0.84-0.84
CHNGChange Healt20190904A23.9112.254.626.707.635.55
CHNRChina Natura20190904A265.53307.83238.18244.8269.6563.01
CHRACharah Solut20190904A73.2856.2727.3126.9228.9629.35
CHRSCoherus BioS20190904A16.918.091.693.966.404.15
CHRWC.H. Robinso20190904A5.215.822.242.453.573.37
CHSChicos FAS,20190904A31.7224.1511.0811.0313.0713.10
CHTRCharter Comm20190904A4.452.721.691.821.030.89
CHUYChuy's Holdi20190904A21.639.803.533.786.276.02
CHWCalamos Glob20190904A21.4264.0659.6160.284.443.77
CHWYChewy, Inc.20190904A11.556.581.923.154.663.43
CHYCalamos Conv20190904A14.7313.7916.8717.28-3.02-3.43
CICIGNA Corpor20190904A6.224.080.170.713.903.37
CIACitizens, In20190904A58.9635.2429.4229.645.825.60
CIBRFirst Trust20190904ETF21.0612.7510.9711.641.791.11
CIDVictoryShare20190904ETF39.0424.1024.1024.100.000.00
CIDMCinedigm Cor20190904A245.53199.3498.8899.51100.4699.83
CIENCiena Corpor20190904A4.513.180.991.272.191.92
CIFSChina Intern20190904A254.49176.41130.55130.9345.8745.49
CIGIColliers Int20190904A21.549.772.632.297.147.47
CILVictoryShare20190904ETF32.1614.9714.9014.900.070.07
CIMChimera Inve20190904A5.266.554.014.412.542.15
CINFCincinnati F20190904A6.152.260.921.051.351.22
CINRCINER RESOUR20190904A74.8168.0064.1964.193.813.81
CIOCITY OFFICE20190904A10.617.554.945.282.612.27
CIRCIRCOR Inter20190904A23.8557.548.027.6949.5249.85
CITCIT Group In20190904A8.057.052.993.344.083.74
CIVBCivista Banc20190904A72.5839.2823.9427.3115.3411.97
CIXComp X Inter20190904A397.91234.38234.71234.21-0.340.16
CIZVictoryShare20190904ETF27.5321.4621.4621.460.000.00
CIZNCitizens Hol20190904A642.61561.83452.28514.07109.5547.76
CJJDChina Jo-Jo20190904A94.0571.7827.6635.0944.1236.69
CKHSeacor Holdi20190904A56.8028.9317.7919.5211.149.41
CKPTCheckpoint T20190904A208.48134.54126.61126.087.928.46
CKXCKX Lands, I20190904A836.27
CLColgate-Palm20190904A1.8315.561.761.6313.8113.93
CLARClarus Corpo20190904A36.8424.475.416.4519.0618.03
CLBCore Laborat20190904A17.448.762.892.825.875.93
CLBKColumbia Fin20190904A18.2021.696.476.9715.2214.72
CLBSCaladrius Bi20190904A260.422220.52331.98331.511888.541889.00
CLCTCollectors U20190904A71.6542.5725.1627.5117.4115.06
CLDBCORTLAND BNC20190904A760.87498.83498.83498.830.000.00
CLDRCloudera, In20190904A13.8619.7913.5514.186.265.63
CLDTCHATHAM LODG20190904A11.746.172.693.003.483.17
CLDXCelldex Ther20190904A99.0165.1133.9129.8831.2035.23
CLFCleveland-Cl20190904A14.3311.362.845.068.516.30
CLFDClearfield,20190904A112.1273.6262.6562.8810.9710.74
CLGXCorelogic, I20190904A7.683.200.531.012.662.19
CLHClean Harbor20190904A13.444.531.211.493.323.05
CLIMack-Cali Re20190904A10.597.033.472.993.564.04
CLIRClearSign Te20190904A249.08114.3571.5672.8242.7941.54
CLIXProShares Lo20190904ETF19.2958.2744.6947.0513.5811.22
CLMTCalumet Spec20190904A77.3070.1850.8653.7619.3216.42
CLNCColony Credi20190904A29.4516.515.926.3210.5910.18
CLNEClean Energy20190904A51.2538.8027.1529.0111.659.79
CLNYColony Capit20190904A21.1214.678.359.086.305.53
CLOUGlobal X Clo20190904ETF23.8826.5220.3328.616.19-2.09
CLPRClipper Real20190904A73.2259.7544.7747.8114.9911.94
CLPSCLPS Incorpo20190904A487.29293.27-104.5520.82397.83272.46
CLRCONTINENTAL20190904A8.014.331.121.893.212.44
CLRBCellectar Bi20190904A138.23114.27100.52108.4413.755.83
CLRGIQ Chaikin U20190904ETF15.837.827.016.450.811.37
CLROClearOne, In20190904A764.38337.70321.43325.1916.2712.51
CLSCelestica, I20190904A17.8313.584.004.529.579.06
CLSDClearside Bi20190904A76.8981.9433.2757.2348.7124.74
CLSNCelsion Corp20190904A159.85115.1596.6994.1218.4621.03
CLTLInvesco Trea20190904ETF2.972.522.522.520.000.00
CLUBTown Sports20190904A160.3477.4179.06112.71-1.65-35.30
CLVSClovis Oncol20190904A21.6922.705.885.9116.8216.80
CLWClearwater P20190904A32.3915.447.879.217.576.23
CLWTEuro Tech Ho20190904A230.00110.44107.50108.912.941.53
CLXClorox Compa20190904A4.575.84-0.230.176.075.67
CLXTCalyxt, Inc.20190904A136.7883.6840.7641.2442.9242.44
CMCanadian Imp20190904A2.592.170.430.161.732.01
CMAComerica Inc20190904A4.6511.00-2.750.8313.7510.16
CMBMCambium Netw20190904A260.93116.5999.47100.5717.1116.02
CMBSiShares CMBS20190904ETF22.107.717.617.610.100.10
CMCCommercial M20190904A7.7625.450.9120.9524.544.55
CMCLCaledonia Mi20190904A126.36133.2271.0580.5562.1652.67
CMCOColumbus McK20190904A28.7118.832.113.6016.7115.22
CMCSAComcast Corp20190904A2.252.550.820.861.731.70
CMCTCIM Commerci20190904A126.5575.3351.3953.2523.9422.08
CMDCantel Medic20190904A22.0220.7511.8715.958.884.80
CMDYiShares Bloo20190904ETF53.3452.0951.9052.090.190.00
CMECME Group In20190904A4.615.603.481.032.124.58
CMFiShares Cali20190904ETF7.734.123.523.710.600.41
CMGChipotle Mex20190904A8.614.742.392.562.352.18
CMICummins Inc.20190904A6.042.49-0.76-0.513.253.00
CMLSCumulus Medi20190904A133.7744.1827.9731.6516.2212.53
CMOCapstead Mor20190904A14.5011.943.905.308.036.65
CMPCompass Mine20190904A17.6821.330.23-0.2221.1021.56
CMPRCimpress PLC20190904A25.288.860.391.428.477.44
CMRECostamare In20190904A17.2212.161.937.1910.234.97
CMRXChimerix, In20190904A91.3153.3755.0954.00-1.71-0.42
CMSCMS Energy C20190904A2.334.292.471.431.822.87
CMTCore Molding20190904A268.53255.51251.04246.774.478.74
CMTLComtech Tele20190904A28.5514.913.484.4311.4310.48
CNXtrackers MS20190904ETF17.649.6010.8010.79-1.20-1.19
CNACNA Financia20190904A15.128.191.992.426.205.77
CNATConatus Phar20190904A96.75100.2060.5670.2039.6429.99
CNBKACentury Banc20190904A113.4968.3463.3963.714.944.63
CNBSAmplify Seym20190904ETF39.4433.1333.4233.13-0.290.00
CNCCentene Corp20190904A4.595.393.673.581.721.81
CNCEConcert Phar20190904A58.6453.9730.3735.0723.6018.90
CNCRLoncar Cance20190904ETF40.8512.5213.2412.36-0.720.16
CNDTConduent Inc20190904A16.7421.3916.4918.054.923.36
CNETChinaNet Onl20190904A132.6491.2538.5838.5852.6652.66
CNFRConifer Hold20190904A836.75
CNHICNH INDUSTRI20190904A9.698.713.203.665.515.05
CNICanadian Nat20190904A3.732.330.891.051.441.28
CNKCinemark Hol20190904A6.913.671.581.732.091.94
CNMDCONMED Corpo20190904A20.798.733.590.985.147.75
CNNECannae Holdi20190904A21.8412.35-1.18-0.2813.5212.63
CNOCNO Financia20190904A7.768.463.464.515.003.94
CNOBCenter Banco20190904A25.5716.386.996.329.3910.06
CNPCenterPoint20190904A3.654.092.592.831.501.27
CNQCanadian Nat20190904A4.2779.0377.8771.591.287.51
CNRCornerstone20190904A26.1222.4212.8913.339.539.09
CNRGSPDR S&P Ken20190904ETF16.315.493.103.222.382.26
CNSCohen & Stee20190904A18.758.273.965.814.312.46
CNSLConsolidated20190904A28.4723.003.784.6618.7318.36
CNSTConstellatio20190904A234.51174.4157.5483.27116.8791.14
CNTYCentury Casi20190904A35.6519.4913.1313.646.365.85
CNXCNX Resource20190904A12.6910.993.394.067.616.93
CNXMCNX Midstrea20190904A17.7114.317.408.456.925.87
CNXNPC Connectio20190904A51.9426.8914.6615.0212.2311.87
CNXTVanEck Vecto20190904ETF18.8919.3019.1719.170.120.12
CNYAiShares MSCI20190904ETF23.7330.0430.2930.29-0.25-0.25
COGlobal Cord20190904A44.7627.8814.4519.2113.438.60
COCPCocrystal Ph20190904A179.0489.872.6543.6587.2246.22
CODACoda Octopus20190904A118.0175.9220.2812.9855.6462.94
CODICompass Dive20190904A22.9921.520.060.4221.4621.10
CODXCo-Diagnosti20190904A164.22126.7058.71101.1668.0025.55
COFCapital One20190904A3.583.060.470.482.592.58
COGCabot Oil &20190904A6.014.51-0.651.555.162.96
COHNCohen & Comp20190904A666.38616.91321.97321.97294.94294.94
COHRCoherent Inc20190904A25.4312.727.056.925.675.80
COHUCohu Inc20190904A25.0925.6813.6824.3712.001.31
COKECoca-Cola Co20190904A50.8225.7613.0414.6812.7111.08
COLBColumbia Ban20190904A14.6620.18-0.61-1.9520.7922.13
COLDAmericold Re20190904A3.893.300.030.363.272.93
COLLCollegium Ph20190904A38.2322.9111.4611.3811.4511.52
COLMColumbia Spo20190904A12.475.421.701.833.733.59
COMDirexion Aus20190904ETF20.9337.8631.4436.376.421.49
COMBGraniteShare20190904ETF18.5914.3314.3714.36-0.04-0.03
COMMCommScope Ho20190904A10.7012.455.396.547.065.93
COMTiShares Comm20190904ETF15.2711.8711.3010.850.561.02
CONECyrusOne Inc20190904A10.037.135.146.231.980.90
CONNConn's Inc.20190904A22.7519.001.432.1117.5616.89
COOThe Cooper C20190904A9.654.281.221.623.062.66
COOPMr. Cooper G20190904A20.2010.161.273.708.896.46
COPConocoPhilli20190904A2.252.831.491.091.341.74
COPXGlobal X Cop20190904ETF40.0719.3617.4717.611.881.75
CORCoresite Rea20190904A12.415.252.922.952.332.30
CORECore Mark Ho20190904A22.9910.503.314.487.196.02
CORPPIMCO Invest20190904ETF9.135.205.475.61-0.27-0.42
CORRCorEnergy In20190904A23.339.33-0.93-0.6210.269.95
CORTCorcept Ther20190904A14.9710.005.632.404.377.60
CORVCorrevio Pha20190904A137.361015.79998.29999.8817.5015.92
COSTCostco Whole20190904A3.192.200.260.471.941.73
COTYCOTY INC20190904A10.999.534.143.475.396.06
COUPCoupa Softwa20190904A13.2510.955.577.115.383.84
COWiPath Series20190904ETN37.1869.6831.3748.5138.3121.17
COWNCowen Inc. C20190904A18.5712.18-3.102.0715.2810.11
COWZPacer US Cas20190904ETF8.997.596.516.551.081.05
CPCanadian Pac20190904A6.024.070.881.523.192.55
CPACopa Holding20190904A22.006.623.223.253.403.37
CPAHCounterpath20190904A319.55211.95141.87141.8770.0870.08
CPBCampbell Sou20190904A3.835.233.243.422.001.81
CPECallon Petro20190904A26.0321.418.2410.1713.1611.23
CPFCentral Paci20190904A15.857.251.572.375.684.88
CPGCRESCENT POI20190904A28.2327.559.6710.6417.8816.90
CPHCCanterbury P20190904A352.73239.83239.83239.830.000.00
CPHIChina Pharma20190904A261.54245.28173.87176.8671.4168.41
CPICPI Inflatio20190904ETF8.336.446.446.440.000.00
CPIXCumberland P20190904A306.28175.7956.49148.94119.3026.85
CPKChesapeake U20190904A28.3019.2512.1612.707.086.55
CPLGCorePoint Lo20190904A37.4921.2714.5315.586.745.69
CPLPCapital Prod20190904A41.3118.065.428.8212.639.24
CPRICapri Holdin20190904A5.268.281.130.757.157.54
CPRTCopart Inc20190904A4.765.771.421.724.354.06
CPRXCatalyst Pha20190904A17.4315.573.154.8612.4310.72
CPSCooper-Stand20190904A42.5324.172.259.8221.9114.35
CPSHCPS Technolo20190904A556.04205.85-97.14-97.14302.99302.99
CPSIComputer Pro20190904A30.2822.242.192.7520.0519.49
CPSSConsumer Por20190904A103.0051.0827.2727.2723.8023.80
CPSTCapstone Tur20190904A123.60109.0699.8598.899.2110.17
CPTCamden Prope20190904A7.957.716.468.961.25-1.24
CPTACapitala Fin20190904A23.2617.009.7213.957.283.05
CQPCheniere Ene20190904A36.7014.972.945.8512.029.12
CQQQInvesco Chin20190904ETF15.9529.0720.9221.008.168.07
CRCrane Compan20190904A15.438.544.054.734.483.81
CRAICRA Internat20190904A43.8232.679.5610.6723.1122.00
CRAKVanEck Vecto20190904ETF74.9730.9130.8930.900.030.01
CRBNiShares MSCI20190904ETF10.356.497.317.53-0.82-1.04
CRBPCorbus Pharm20190904A28.5220.926.5610.9214.3610.00
CRCCalifornia R20190904A16.1212.736.071.526.6611.21
CRDACrawford & C20190904A36.3221.8610.3311.0611.5310.80
CRDBCrawford & C20190904A62.0134.1731.9431.962.232.21
CREECree Inc20190904A8.008.90-1.250.2510.158.65
CREGChina Recycl20190904A175.14269.38231.86228.8637.5240.52
CREXCREATIVE REA20190904A874.30291.09210.49248.9880.6042.12
CRHMCRH Medical20190904A67.8742.6719.9720.5822.7022.08
CRICarter's Inc20190904A12.9611.616.257.015.364.60
CRISCuris Inc20190904A98.39136.38116.78121.7319.6014.65
CRKComstock Res20190904A33.7330.0511.4814.3118.5615.74
CRLCharles Rive20190904A12.135.111.431.673.683.44
CRMsalesforce.c20190904A2.481.830.850.920.980.91
CRMDCorMedix Inc20190904A51.8930.6921.2322.119.478.58
CRMTAmerica's Ca20190904A51.3124.1812.4714.7311.709.45
CRNTCeragon Netw20190904A46.0744.5123.7628.7520.7515.76
CRNXCrinetics Ph20190904A230.56138.19113.43114.6724.7623.52
CRONCronos Group20190904A10.218.286.675.041.613.24
CROPIQ Global Ag20190904ETF17.5335.9719.7233.8216.252.15
CROXCrocs, Inc.20190904A6.557.75-0.093.207.834.56
CRSCarpenter Te20190904A24.618.73-0.26-0.318.999.04
CRSACrescent Acq20190904A112.63
CRSPCRISPR Thera20190904A26.7912.994.986.258.016.74
CRTCross Timber20190904A87.4047.2715.1814.8432.0932.43
CRTXCortexyme, I20190904A161.9672.8156.7958.2916.0214.52
CRUSCirrus Logic20190904A8.126.03-0.080.046.115.99
CRVLCorvel Corp20190904A33.1020.0914.4715.485.624.61
CRVSCorvus Pharm20190904A233.9657.6413.6715.9443.9741.70
CRWDCrowdStrike20190904A19.0711.778.168.033.623.74
CRWSCrown Crafts20190904A230.11175.3098.96148.7176.3326.59
CRYCryoLife, In20190904A20.767.554.373.083.184.47
CSAVictoryShare20190904ETF18.2313.2113.2113.210.000.00
CSBVictoryShare20190904ETF21.1620.1018.9218.921.171.17
CSBRChampions On20190904A321.83104.0984.6187.8419.4816.24
CSCOCisco System20190904A2.162.841.241.321.601.52
CSDInvesco S&P20190904ETF12.7516.008.928.277.087.72
CSFVictoryShare20190904ETF12.079.831.131.498.708.33
CSFLCenterState20190904A11.5910.162.242.227.927.94
CSGPCoStar Group20190904A16.265.462.022.133.543.43
CSGSCSG Systems20190904A12.734.180.240.883.953.30
CSIICardiovascul20190904A23.1016.705.386.6311.3210.07
CSIQCanadian Sol20190904A13.9312.33-2.56-2.3214.9014.66
CSLCarlisle Com20190904A14.635.101.661.603.443.50
CSLTCASTLIGHT HE20190904A76.3755.7137.0938.0818.6317.64
CSMProShares La20190904ETF9.136.805.285.171.521.63
CSMLIQ Chaikin U20190904ETF20.4120.2613.9313.916.326.35
CSODCornerstone20190904A11.563.93-1.40-1.475.325.40
CSPICSP Inc.20190904A608.24532.45532.45532.450.000.00
CSQCalamos Stra20190904A18.2610.5110.7012.69-0.19-2.19
CSSEChicken Soup20190904A223.17203.55200.97204.302.58-0.75
CSTECaesarstone20190904A32.4317.05-0.565.8517.6111.21
CSTLCastle Biosc20190904A128.4079.4941.2853.6938.2125.80
CSTMConstellium20190904A15.4811.294.934.566.366.73
CSTRCapStar Fina20190904A64.6729.9614.4515.6515.5114.31
CSUCapital Seni20190904A65.5950.1617.2020.1032.9630.06
CSVCarriage Ser20190904A30.6215.532.484.1513.0411.38
CSWCCapital Sout20190904A40.0122.6015.3815.867.226.74
CSWICSW Industri20190904A36.7217.3110.1110.787.206.53
CSXCSX Corporat20190904A2.153.111.932.241.190.87
CTASCintas Corp20190904A8.114.130.971.413.162.73
CTBCooper Tire20190904A17.758.343.623.834.724.52
CTBICommunity Tr20190904A41.9820.479.8210.5610.649.90
CTEKCynergisTek,20190904A139.09167.92137.73136.6630.2031.27
CTGComputer Tas20190904A88.27137.6320.6920.70116.94116.93
CTHRCharles & Co20190904A164.12151.2581.2883.6469.9867.61
CTIBYunhong CTI20190904A1430.54
CTICCTI BioPharm20190904A113.87266.21260.86258.605.357.61
CTLCenturyLink,20190904A8.588.245.045.733.202.51
CTLTCATALENT, IN20190904A9.324.544.223.500.321.04
CTMXCytomX Thera20190904A44.9225.415.327.5520.1017.87
CTOConsolidated20190904A80.2152.3445.8848.056.464.29
CTRAContura Ener20190904A50.8334.1620.8223.1913.3410.97
CTRCCentric Bran20190904A364.07176.73164.03162.4012.7014.33
CTRECARTRUST REI20190904A10.1210.164.835.665.324.49
CTRMCastor Marit20190904A257.73168.27137.39142.4930.8925.78
CTRNCiti Trends,20190904A44.1550.60-7.88-5.7958.4856.39
CTSCTS Corporat20190904A29.6913.956.577.707.386.25
CTSHCognizant Te20190904A2.332.110.190.151.911.96
CTSOCytosorbents20190904A51.7028.1916.7110.0111.4718.18
CTTCATCHMARK TI20190904A23.1014.328.6510.685.673.64
CTVACorteva, Inc20190904A6.974.632.153.152.471.48
CTXRCitius Pharm20190904A175.36194.29152.31157.5341.9836.76
CTXSCitrix Syste20190904A3.2410.934.785.296.155.64
CUBCubic Corpor20190904A16.448.613.612.485.006.14
CUBAHerzfeld Car20190904A84.1595.4794.4794.471.001.00
CUBECubeSmart20190904A3.155.420.12-0.095.305.51
CUBICUSTOMERS BA20190904A20.7213.847.668.806.195.04
CUECue Biopharm20190904A93.7462.9729.1438.1733.8424.81
CUICUI Global,20190904A257.12198.43172.57174.6725.8523.76
CULPCulp, Inc.20190904A96.6468.3324.1337.3944.2030.94
CUOContinental20190904A829.87675.80504.20504.20171.59171.59
CUREDirexion Dai20190904ETF9.194.611.351.503.263.11
CUROCURO Group H20190904A28.8521.743.263.8118.4817.93
CUTInvesco MSCI20190904ETF15.0424.9522.2223.592.731.36
CUTRCutera, Inc.20190904A45.8422.086.227.0615.8615.02
CUZCousins Prop20190904A6.836.654.355.612.301.05
CVACovanta Hold20190904A8.946.862.393.484.483.38
CVBFCVB Financia20190904A7.4864.3538.4040.2325.9424.12
CVCOCavco Indust20190904A42.1822.6612.6915.589.977.08
CVCYCentral Vall20190904A76.8850.3919.6626.1830.7324.21
CVECenovus Ener20190904A11.609.053.814.085.244.97
CVEOCIVEO CORPOR20190904A108.7566.3955.9657.6210.438.77
CVETCovetrus, In20190904A24.1816.2812.1912.334.093.96
CVGICommercial V20190904A26.6421.70-42.24-41.8263.9463.52
CVGWCalavo Growe20190904A44.4422.0012.1213.659.888.35
CVICVR ENERGY,20190904A13.2125.021.1021.5923.923.43
CVIACovia Holdin20190904A95.3061.4726.0530.7335.4230.74
CVLTCommault Sys20190904A12.936.012.17-2.423.838.43
CVLYCodorus Vall20190904A158.6078.1472.0074.206.143.94
CVMCel-Sci Corp20190904A42.4125.328.4810.8216.8414.50
CVNACarvana Co.20190904A11.925.941.822.084.123.86
CVRChicago Rive20190904A687.56101.4185.9585.9515.4615.46
CVSCVS HEALTH C20190904A1.901.901.331.870.570.03
CVTICovenant Tra20190904A31.4513.29-1.422.1914.7011.10
CVUCPI Aerostru20190904A175.80122.07125.93109.99-3.8612.07
CVVCVD Equipmen20190904A364.21205.22204.36204.360.860.86
CVXChevron Corp20190904A1.931.20-0.260.221.460.98
CVYInvesco Zack20190904ETF23.3231.0630.1530.000.911.05
CWCurtiss-Wrig20190904A15.384.622.212.642.411.98
CWBSPDR Bloombe20190904ETF2.236.844.415.402.441.44
CWBCCommunity We20190904A170.64120.78120.17120.170.610.61
CWBRCohBar, Inc.20190904A163.69134.1033.0835.18101.0298.92
CWCOConsolidated20190904A47.8423.5319.1418.014.395.53
CWEBDirexion Dai20190904ETF19.7311.219.5410.181.671.03
CWENClearway Ene20190904A11.456.804.614.032.202.77
CWENAClearway Ene20190904A15.097.120.661.176.465.95
CWHCamping Worl20190904A21.1540.679.659.6331.0431.11
CWISPDR MSCI AC20190904ETF3.251.951.311.560.640.41
CWKCushman & Wa20190904A15.836.715.245.631.471.08
CWSAdvisorShare20190904ETF108.3356.4853.7156.482.770.00
CWSTCasella Wast20190904A16.7211.762.072.899.698.86
CWTCalifornia W20190904A12.084.51-0.190.054.704.46
CXDCChina XD Pla20190904A149.8481.8981.8981.890.000.00
CXOCONCHO RESOU20190904A6.154.660.500.754.163.91
CXPCOLUMBIA PRO20190904A8.944.642.883.581.761.06
CXSEWisdomTree T20190904ETF25.7413.991.2712.1412.711.84
CXWCoreCivic, I20190904A11.6815.087.787.327.307.75
CYCypress Semi20190904A4.444.241.192.133.052.11
CYANCyanotech Co20190904A1442.68170.29-1111.00-1111.001281.291281.29
CYBWisdomTree20190904ETF100.12113.0190.25101.4622.7611.55
CYBECyberoptics20190904A123.3866.586.675.7859.9160.80
CYBRCyberArk Sof20190904A16.449.266.216.603.062.66
CYCCCyclacel Pha20190904A210.41255.12199.49200.8555.6354.27
CYCNCyclerion Th20190904A393.0387.2972.4374.4514.8512.84
CYDChina Yuchai20190904A80.9946.5339.3839.867.156.67
CYHCommunity He20190904A39.6529.04-0.302.1429.3426.90
CYRNCYREN Ltd.20190904A421.47215.33222.49220.89-7.16-5.56
CYRXCryoPort, In20190904A21.8711.622.644.358.987.27
CYTKCytokinetics20190904A22.9912.484.914.627.577.86
CZAInvesco Zack20190904ETF10.4939.753.783.7835.9735.97
CZNCCitizens & N20190904A130.1674.8774.5269.510.355.36
CZRCaesars Ente20190904A8.859.907.117.312.792.59
CZWICitizens Com20190904A311.95169.25126.34143.7142.9025.54
CZZCosan Limite20190904A9.028.171.622.516.565.67
DDominion Ene20190904A2.542.332.091.660.240.67
DACDanaos Corpo20190904A408.91315.16301.59301.6513.5713.51
DAIOData I/O Cor20190904A301.41164.00164.75164.44-0.76-0.44
DAKTDaktronics I20190904A20.2314.87-5.280.3920.1814.50
DALDelta Air Li20190904A2.743.141.070.622.072.53
DALIFirst Trust20190904ETF9.665.585.765.76-0.18-0.18
DALTAnfield Capi20190904ETF106.4555.8955.8955.890.000.00
DANDana Incorpo20190904A9.197.927.989.43-0.06-1.51
DARDARLING INGR20190904A7.2113.412.955.3510.468.06
DAREDare Bioscie20190904A268.68200.79168.17168.0232.6232.77
DAUDExchange-Tra20190904ETN68.7050.5941.0747.429.533.17
DAXGlobal X Fun20190904ETF72.7537.7837.0237.020.770.77
DBDeutsche Ban20190904A13.4610.934.295.276.645.65
DBAWXtrackers MS20190904ETF21.4017.4116.7216.720.690.69
DBDDiebold Nixd20190904A16.4712.220.38-0.3811.8412.61
DBEFXtrackers MS20190904ETF3.193.952.402.201.551.75
DBEMXtrackers MS20190904ETF30.0711.80-7.93-7.6919.7419.50
DBEUXtrackers MS20190904ETF3.504.480.422.684.071.81
DBEZXtrackers MS20190904ETF21.987.697.697.690.000.00
DBGRXtrackers MS20190904ETF54.4528.6613.8513.8514.8114.81
DBIDesigner Bra20190904A10.286.541.071.655.474.90
DBJPXtrackers MS20190904ETF3.632.051.631.570.430.48
DBLVAdvisorShare20190904ETF141.8130.5530.5530.550.000.00
DBMFiM DBi Manag20190904ETF19.6711.6511.6511.650.000.00
DBVTDBV Technolo20190904A38.5823.079.6811.7513.3911.33
DBXDropbox, Inc20190904A5.775.682.632.523.053.16
DCARDropCar, Inc20190904A255.43226.78160.49156.4966.2970.29
DCHFExchange-Tra20190904ETN57.63
DCIDonaldson Co20190904A8.594.733.003.611.731.13
DCODucommun Inc20190904A35.6119.5011.2713.498.236.01
DCOMDime Communi20190904A24.6658.5126.5029.6732.0128.84
DCPDCP Midstrea20190904A13.4312.721.521.4511.2011.26
DCPHDeciphera Ph20190904A25.6016.303.154.6513.1511.66
DDDuPont de Ne20190904A5.444.463.373.521.090.94
DDD3D Systems C20190904A14.7111.854.336.147.515.70
DDGProshares Sh20190904ETF25.98
DDIVFirst Trust20190904ETF13.5022.6719.1119.113.563.56
DDLSWisdomTree D20190904ETF19.1718.7910.7310.687.467.51
DDMProShares Ul20190904ETF2.412.842.812.010.030.83
DDSDillards Inc20190904A27.1313.262.884.7610.388.50
DDWMWisdomTree D20190904ETF46.0920.3119.6519.950.660.36
DEDeere & Comp20190904A3.247.762.415.535.352.23
DEAEasterly Gov20190904A5.256.402.602.843.803.56
DEACDiamond Eagl20190904A131.51
DECKDeckers Outd20190904A11.875.611.173.034.442.58
DEEFXtrackers FT20190904ETF12.843.623.383.380.240.24
DEFInvesco Defe20190904ETF8.979.778.958.980.820.79
DEFAiShares Adap20190904ETF122.47148.96148.96148.960.000.00
DEIDouglas Emme20190904A6.584.321.552.182.772.14
DELLDell Technol20190904A7.856.513.423.923.102.59
DEMWisdomTree E20190904ETF10.3910.508.939.091.571.41
DENNDENNY'S CORP20190904A9.8314.651.862.2012.7912.46
DESWisdomTree U20190904ETF6.0010.764.764.686.006.08
DESPDespegar.com20190904A25.9414.932.883.5212.0511.41
DEURExchange-Tra20190904ETN5.176.638.366.00-1.730.64
DEUSXtrackers Ru20190904ETF14.366.055.235.460.820.59
DEWWisdomTree G20190904ETF27.5117.9214.5117.993.42-0.06
DFEWisdomTree E20190904ETF9.104.563.173.111.391.45
DFENDirexion Dai20190904ETF15.2811.802.943.618.868.19
DFFNDIFFUSION PH20190904A200.34140.0696.3584.8443.7255.23
DFINDonnelley Fi20190904A31.7716.318.239.688.086.62
DFJWisdomTree J20190904ETF14.915.676.784.95-1.100.73
DFNDReality Shar20190904ETF40.2511.0911.0911.090.000.00
DFNLDavis Select20190904ETF38.7614.888.599.326.305.56
DFSDiscover Fin20190904A3.572.630.970.691.651.94
DFVLiPath US Tre20190904ETF57.1055.4355.4355.430.000.00
DFVSiPath US Tre20190904ETF81.14
DGDollar Gener20190904A4.073.703.041.540.662.16
DGAZVelocityShar20190904ETN13.5315.0311.6611.473.373.56
DGBPExchange-Tra20190904ETN25.8925.6023.5625.422.040.17
DGICADonegal Grou20190904A87.4425.33-76.48-79.84101.81105.17
DGIIDigi Interna20190904A37.1543.1416.1316.0427.0127.10
DGLDVelocityShar20190904ETF5.244.161.301.002.863.16
DGLYDigital Ally20190904A201.66236.24181.36176.7254.8859.52
DGPDB Gold Doub20190904ETN37.0521.7618.9820.232.781.53
DGREWisdomTree T20190904ETF33.7816.7815.5116.121.270.65
DGROiShares Core20190904ETF2.692.722.602.570.130.15
DGRSWisdomTree T20190904ETF22.089.921.539.148.380.77
DGRWWisdomTree T20190904ETF3.287.235.417.121.820.11
DGSWisdomTree E20190904ETF10.2311.5010.5010.110.991.38
DGTSPDR Global20190904ETF21.8229.4228.3828.381.041.04
DGXQuest Diagno20190904A5.012.930.731.062.201.88
DGZDB Gold Shor20190904ETN35.0838.8639.6947.34-0.82-8.47
DHID.R. Horton20190904A3.242.56-0.390.732.951.83
DHILDiamond Hill20190904A115.0753.1828.5629.5624.6323.62
DHRDanaher Corp20190904A4.278.553.453.775.094.77
DHSWisdomTree U20190904ETF6.543.172.922.950.240.21
DHTDHT HOLDINGS20190904A20.9528.4129.6920.35-1.248.07
DHXDHI Group, I20190904A46.1330.156.406.9423.7623.21
DIASPDR Dow Jon20190904ETF0.7721.8221.2421.160.590.67
DIALColumbia Div20190904ETF15.6411.3911.9511.95-0.55-0.55
DIGProShares Ul20190904ETF6.805.305.715.62-0.41-0.32
DIMWisdomTree I20190904ETF16.917.217.217.210.000.00
DINDine Brands20190904A15.078.802.382.686.426.13
DINTDavis Select20190904ETF74.7348.3647.4048.040.960.32
DIODDiodes Inc20190904A15.9612.460.164.5612.307.90
DISThe Walt Dis20190904A1.512.392.392.540.01-0.15
DISCADiscovery, I20190904A4.054.962.672.052.292.91
DISCBDiscovery, I20190904A210.64
DISCKDiscovery, I20190904A4.144.600.820.633.783.97
DISHDISH Network20190904A5.076.322.113.134.213.19
DITAMCON Distri20190904A260.24
DIVGlobal X Sup20190904ETF14.395.994.414.281.591.71
DIVAAGFiQ Hedged20190904ETF59.9212.1711.3611.360.810.81
DIVBiShares U.S.20190904ETF11.681034.591032.991032.991.601.60
DIVCC-Tracks Exc20190904ETN262.30
DIVOAmplify CWP20190904ETF39.0417.3317.3917.33-0.060.00
DIVYReality Shar20190904ETF119.4027.9727.9727.970.000.00
DJCIETRACS Linke20190904ETN16.2414.490.970.9713.5313.53
DJCODaily Journa20190904A94.4268.4345.4745.4722.9622.96
DJDInvesco Dow20190904ETF14.239.126.636.632.492.49
DJPiPath Bloomb20190904ETN4.7313.965.569.678.404.31
DJPYExchange-Tra20190904ETN7.914.554.554.550.000.00
DKDelek US Hol20190904A9.0623.79-1.861.0525.6422.73
DKLDELEK LOGIST20190904A91.5540.9329.3331.1011.609.83
DKSDick's Sport20190904A6.203.940.750.983.192.96
DLADelta Appare20190904A169.6895.8389.3891.556.464.29
DLBDolby Labora20190904A12.127.081.762.215.324.87
DLBRVelocityShar20190904ETN240.23133.63128.66128.664.974.97
DLHCDLH Holdings20190904A280.1259.73-19.5927.0379.3232.69
DLNWisdomTree U20190904ETF2.981.811.621.660.180.14
DLNGDYNAGAS LNG20190904A141.58163.43152.32153.3211.1010.11
DLPHDelphi Techn20190904A14.5511.263.774.607.496.65
DLRDigital Real20190904A6.263.330.590.472.742.86
DLSWisdomTree I20190904ETF8.474.424.123.430.301.00
DLTHDuluth Holdi20190904A29.9724.92-0.81-0.6325.7325.55
DLTRDollar Tree20190904A4.213.861.071.452.782.41
DLXDeluxe Corpo20190904A12.975.790.200.505.595.29
DMACDiaMedica Th20190904A411.82245.74213.54204.7932.2040.96
DMDVAAM S& P Dev20190904ETF21.913.273.273.270.000.00
DMLPDorchester M20190904A146.2368.9816.2918.5252.6950.46
DMPIDelMar Pharm20190904A138.49135.5876.7793.7558.8241.84
DMRCDigimarc Cor20190904A47.9921.157.309.2713.8511.88
DMREDeltaShares20190904ETF76.1937.1937.1937.190.000.00
DMRLDeltaShares20190904ETF44.6832.3432.9832.33-0.640.01
DMRMDeltaShares20190904ETF67.4622.6241.3055.41-18.68-32.78
DMRSDeltaShares20190904ETF41.6572.5483.8487.14-11.30-14.59
DMTKDermTech, In20190904A700.76548.01729.03706.27-181.02-158.26
DNJRGolden Bull20190904A383.12233.17188.87192.4744.3040.70
DNKNDunkin' Bran20190904A7.653.680.270.643.413.04
DNLWisdomTree G20190904ETF19.6613.2116.4313.75-3.22-0.53
DNLIDenali Thera20190904A39.9126.156.796.6519.3619.50
DNNDenison Mine20190904A68.4259.8749.6649.3110.2110.56
DNOWNOW INC.20190904A11.559.053.325.015.734.04
DNRDenbury Reso20190904A95.0378.9059.3062.0019.4216.71
DODiamond Offs20190904A14.9525.2711.0711.1114.2114.20
DOCPHYSICIANS R20190904A5.864.432.033.042.401.39
DOCUDocuSign, In20190904A9.595.510.001.125.514.39
DOGProShares Sh20190904ETF1.881.940.790.991.150.96
DOGSArrow Dogs o20190904ETF270.8541.8941.8941.890.000.00
DOGZDogness (Int20190904A191.20129.6939.5059.7390.1969.97
DOLWisdomTree I20190904ETF18.876.795.945.640.861.15
DOMODomo, Inc. C20190904A39.8617.584.944.8712.6412.71
DONWisdomTree U20190904ETF3.987.924.843.983.083.94
DOOWisdomTree i20190904ETF28.4114.5113.8313.970.680.54
DOOOBRP Inc. Com20190904A27.3015.5614.1114.611.450.95
DOORMASONITE INT20190904A27.168.936.084.492.844.44
DORMDorman Produ20190904A38.0023.4913.6816.569.816.93
DOVDover Corpor20190904A5.382.200.901.021.301.18
DOWDow Inc.20190904A4.3810.304.885.915.434.41
DOXAmdocs Limit20190904A5.972.491.481.201.011.29
DPHCDiamondPeak20190904A111.73
DPSTDirexion Dai20190904ETF24.9619.3915.8711.783.527.62
DPWDPW Holdings20190904A149.93107.6387.5689.1920.0718.44
DPZDomino's Piz20190904A10.025.651.592.394.063.26
DRADDigirad Corp20190904A265.0270.28141.76141.76-71.48-71.48
DREDuke Realty20190904A3.068.390.961.987.446.43
DRHDiamondRock20190904A10.549.250.691.348.567.91
DRIDarden Resta20190904A5.603.591.962.331.631.26
DRIODarioHealth20190904A581.15474.85335.31389.67139.5485.18
DRIPDirexion Dai20190904ETF26.8518.9310.1211.048.817.89
DRIVGlobal X Aut20190904ETF24.3317.6313.9114.943.722.69
DRNDirexion Dai20190904ETF48.1932.8727.1226.765.746.11
DRNADicerna Phar20190904A27.9814.432.323.2812.1111.15
DRQDril-Quip, I20190904A21.5810.013.683.696.336.32
DRRMarket Vecto20190904ETN379.34701.83703.37703.37-1.55-1.55
DRRXDurect Corp20190904A67.1657.9636.6036.1921.3621.77
DRSKAptus Define20190904ETF33.1112.7613.5312.99-0.78-0.23
DRVDirexion Dai20190904ETF37.5433.0320.2926.0912.746.94
DRWWisdomTree G20190904ETF14.8912.5911.8311.880.770.71
DSDrive Shack20190904A31.5524.857.7212.3017.1312.56
DSEDuff & Phelp20190904A23.8640.307.377.3033.0433.31
DSGXDescartes Sy20190904A16.598.642.843.565.805.08
DSIiShares MSCI20190904ETF3.563.282.582.860.690.42
DSKEDaseke, Inc.20190904A115.2459.2025.9415.1433.2644.07
DSLVVelocityShar20190904ETF9.8161.0657.1058.583.962.48
DSPGDSP Group In20190904A40.9322.9012.3214.2810.588.63
DSSDocument Sec20190904A187.93135.5611.6413.00123.92122.56
DSSIDiamond S Sh20190904A39.4721.3217.0417.374.283.95
DSTLDistillate U20190904ETF18.7135.4635.4635.460.000.00
DSWLDeswell Indu20190904A370.21282.95274.73274.738.218.21
DSXDiana Shippi20190904A47.6628.7819.2920.449.498.35
DTDynatrace, I20190904A22.4012.134.518.867.623.26
DTDWisdomTree U20190904ETF7.657.356.927.250.430.10
DTEDTE Energy C20190904A4.234.061.862.742.201.32
DTEADAVIDsTEA In20190904A181.13102.55102.59102.59-0.04-0.04
DTECALPS Disrupt20190904ETF15.7126.8223.7021.983.114.83
DTHWisdomTree I20190904ETF21.526.877.286.87-0.400.00
DTILPrecision Bi20190904A150.2264.4728.9429.9135.5334.55
DTNWisdomTree U20190904ETF6.072.972.292.560.680.41
DTODB Crude Oil20190904ETN247.67166.05127.50128.7838.5537.27
DTSSDatasea Inc.20190904A175.31125.8949.9857.6375.9168.26
DTULiPath US Tre20190904ETF23.237.757.757.750.000.00
DTUSiPath US Tre20190904ETF172.37
DTYLiPath US Tre20190904ETF14.33
DUGProShares Ul20190904ETF10.5610.962.403.548.567.41
DUKDuke Energy20190904A2.7611.159.6810.021.471.13
DURAVanEck Vecto20190904ETF14.1611.2511.3711.24-0.120.01
DUSADavis Select20190904ETF51.1219.1615.8116.123.353.05
DUSLDirexion Dai20190904ETF29.0414.4218.9518.95-4.52-4.52
DUSTDirexion Dai20190904ETF17.0214.778.319.186.465.59
DVADaVita Inc.20190904A3.263.90-0.890.374.793.54
DVAXDynavax Tech20190904A22.9018.6713.108.095.5710.58
DVDDover Motors20190904A107.6552.7229.2726.9023.4525.82
DVLUFirst Trust20190904ETF16.958.157.827.820.330.33
DVNDevon Energy20190904A4.595.192.803.212.381.98
DVOLFirst Trust20190904ETF16.5328.0728.0028.000.070.07
DVPDeep Value E20190904ETF16.5610.069.589.270.480.79
DVYiShares Sele20190904ETF2.662.501.661.840.840.66
DVYAiShares Asia20190904ETF30.2524.5724.5724.570.000.00
DVYEiShares Emer20190904ETF14.798.397.157.351.241.04
DWASInvesco DWA20190904ETF14.0415.6114.3215.441.280.17
DWATArrow Invest20190904ETF64.7872.8633.1933.1939.6739.67
DWCRArrow DWA Co20190904ETF134.17
DWLDDavis Select20190904ETF52.2526.7226.4626.470.260.25
DWMWisdomTree I20190904ETF11.0710.049.759.770.290.27
DWMCAdvisorShare20190904ETF194.8753.5753.5753.570.000.00
DWMFWisdomTree I20190904ETF60.7014.9714.9714.970.010.01
DWPPFirst Trust20190904ETF23.9319.5519.1418.960.410.59
DWSHAdvisorShare20190904ETF36.1620.6812.1517.528.533.16
DWSNDawson Geoph20190904A159.09103.95121.43110.22-17.48-6.27
DWXSPDR S&P Int20190904ETF7.918.228.405.94-0.182.29
DXDynex Capita20190904A12.016.822.973.373.863.45
DXCDXC Technolo20190904A5.229.654.325.915.333.74
DXCMDexCom, Inc.20190904A12.875.292.803.782.491.51
DXDProShares Ul20190904ETF3.743.292.171.421.121.87
DXGEWisdomTree G20190904ETF51.0341.6341.2741.270.360.36
DXJWisdomTree J20190904ETF2.183.641.421.572.252.10
DXJSWisdomTree J20190904ETF55.7622.5417.6817.064.865.48
DXLGDestination20190904A197.29100.02106.5599.05-6.520.97
DXPEDXP Enterpri20190904A66.1232.6023.2023.939.408.66
DXYNDixie Group20190904A225.32134.8978.5280.4156.3754.48
DYDycom Indust20190904A14.286.760.911.335.865.43
DYAIDyadic Inter20190904A128.5886.9142.8747.9744.0338.93
DYLSWisdomTree D20190904ETF19.1622.1821.3821.530.800.66
DYNFBlackRock U.20190904ETF18.2015.4811.6311.633.853.85
DYNTDynatronics20190904A595.46344.19340.40340.403.793.79
DZKDirexion Dai20190904ETF21.8113.2910.429.732.873.56
DZSIDASAN Zhone20190904A120.1347.2629.5830.5717.6816.69
DZZDB Gold Doub20190904ETN83.8775.8882.0179.24-6.13-3.37
EAElectronic A20190904A3.592.960.020.682.942.28
EAFGrafTech Int20190904A12.3113.194.194.549.008.65
EAGGiShares ESG20190904ETF7.274.713.684.261.040.45
EARNELLINGTON RE20190904A25.8118.209.609.728.608.48
EARSAuris Medica20190904A289.84182.17139.49139.1542.6843.02
EASGXtrackers MS20190904ETF17.93
EASIAmplify EASI20190904ETF20.6512.1410.659.121.503.02
EASTEASTSIDE DIS20190904A202.24107.0693.5693.3913.4913.67
EATBrinker Inte20190904A6.634.140.440.823.703.32
EBEventbrite,20190904A20.4813.206.307.876.905.33
EBAYeBay Inc20190904A2.602.78-0.03-0.472.813.25
EBFEnnis, Inc.20190904A21.1310.015.175.394.844.69
EBIXEbix Inc20190904A25.4214.654.612.9010.0411.74
EBIZGlobal X E-c20190904ETF32.8731.0931.0931.090.000.00
EBMTEagle Bancor20190904A125.9588.0795.7195.71-7.64-7.64
EBNDSPDR Bloombe20190904ETF12.775.255.295.53-0.04-0.28
EBSEmergent Bio20190904A21.0411.76-0.950.5912.7111.17
EBSBMeridian Ban20190904A23.0396.0813.7813.5182.2982.57
EBTCEnterprise B20190904A202.36105.19106.48109.19-1.29-4.00
ECHiShares MSCI20190904ETF7.8325.1122.1722.822.952.29
ECHOEcho Global20190904A22.848.852.663.196.205.66
ECLEcolab, Inc.20190904A3.973.90-0.79-0.424.694.32
ECLNFirst Trust20190904ETF13.184.814.814.810.000.00
ECNSiShares MSCI20190904ETF57.6063.5963.5963.590.000.00
ECOLUS Ecology,20190904A40.1722.6714.2215.898.466.78
ECOMCHANNELADVIS20190904A30.7422.7816.3915.676.397.11
ECONColumbia Eme20190904ETF22.1112.7111.9411.190.771.52
ECORelectroCore,20190904A180.55118.3368.4175.2949.9243.03
ECOWPacer Emergi20190904ETF69.454.234.234.230.000.00
ECPGEncore Capit20190904A19.4815.177.0710.578.104.61
ECTECA Marcellu20190904A136.47116.03104.64104.6411.3911.39
EDConsolidated20190904A3.166.080.200.475.885.61
EDCDirexion Dai20190904ETF5.443.351.110.802.232.54
EDENiShares MSCI20190904ETF41.3722.9419.8020.133.132.81
EDITEditas Medic20190904A16.1213.443.704.699.738.74
EDIVSPDR S&P Eme20190904ETF30.0814.2913.4713.130.811.16
EDNTEdison Natio20190904A355.36313.71131.24174.72182.48138.99
EDOGALPS Emergin20190904ETF27.9946.6945.0545.051.641.64
EDOWFirst Trust20190904ETF17.0210.226.766.833.463.39
EDRYEuroDry Ltd.20190904A378.75482.45440.54443.6541.9138.81
EDSAEdesa Biotec20190904A679.34362.49236.92279.38125.5783.11
EDUCEducational20190904A141.7356.8124.2224.2232.5932.59
EDVVanguard Wor20190904ETF8.744.953.423.871.531.08
EDZDirexion Dai20190904ETF5.523.861.551.012.312.85
EEEl Paso Elec20190904A3.802.560.650.961.911.60
EEFTEuronet Worl20190904A11.744.610.841.173.773.44
EEHELEMENTS Lin20190904ETN541.97
EELVInvesco S&P20190904ETF23.4216.469.209.237.267.23
EEMiShares MSCI20190904ETF2.462.731.311.511.431.22
EEMAiShares MSCI20190904ETF13.817.184.084.823.102.36
EEMDAAM S&P Emer20190904ETF153.6772.2872.2872.280.000.00
EEMOInvesco S&P20190904ETF75.6615.3015.3015.300.000.00
EEMSiShares MSCI20190904ETF40.8815.5714.8414.840.730.73
EEMViShares Edge20190904ETF2.022.412.041.860.380.57
EEMXSPDR MSCI Em20190904ETF38.5033.9230.6230.803.303.12
EESWisdomTree U20190904ETF9.235.424.585.200.840.21
EETProShares Ul20190904ETF54.0517.0914.6714.912.422.18
EEVProShares Tr20190904ETF4.304.643.943.720.700.92
EEXEmerald Hold20190904A34.2221.197.748.0813.4513.11
EFAiShares MSCI20190904ETF1.571.440.680.890.760.55
EFADProShares MS20190904ETF23.0819.4715.3215.324.154.15
EFASGlobal X MSC20190904ETF43.3927.8127.8127.810.000.00
EFAViShares Edge20190904ETF1.611.521.111.160.410.36
EFAXSPDR MSCI EA20190904ETF32.1912.6412.6412.640.000.00
EFCEllington Fi20190904A10.455.772.862.592.913.18
EFGiShares MSCI20190904ETF12.488.365.075.883.292.47
EFNLiShares MSCI20190904ETF84.6757.3157.3157.310.000.00
EFOProShares Ul20190904ETF59.2439.1139.1139.110.000.00
EFOIEnergy Focus20190904A310.15392.19374.24376.0017.9516.19
EFSCEnterprise F20190904A17.8314.680.02-0.4914.6615.17
EFUProShares Tr20190904ETF55.4524.01-4.8918.8828.915.13
EFViShares MSCI20190904ETF2.872.982.612.610.370.37
EFXEquifax, Inc20190904A6.634.011.932.632.071.38
EFZProShares Tr20190904ETF7.9211.217.507.523.713.70
EGANeGain Corpor20190904A62.6475.253.4111.2571.8564.00
EGBNEagle Bancor20190904A16.439.802.232.487.577.32
EGHT8x8, Inc. Co20190904A10.9310.721.851.768.868.96
EGLEEagle Bulk S20190904A38.3240.782.952.9037.8337.88
EGOEldorado Gol20190904A10.379.694.794.864.904.82
EGOVNIC Inc20190904A12.148.682.563.276.125.42
EGPEastGroup Pr20190904A11.744.943.232.641.712.30
EGPTVanEck Vecto20190904ETF88.33129.2595.0469.9234.2159.33
EGRXEagle Pharma20190904A48.7824.1310.0812.6414.0511.50
EGYVaalco Energ20190904A77.1059.4824.7429.9634.7429.52
EHCEncompass He20190904A12.415.573.303.862.261.71
EHTHeHealth, Inc20190904A25.6613.676.646.667.037.01
EIDOiShares MSCI20190904ETF4.604.511.251.453.273.07
EIDXEidos Therap20190904A78.5835.0419.8423.7215.2111.32
EIGEmployers Ho20190904A19.688.00-0.130.808.137.20
EIGIEndurance In20190904A42.9937.5514.2412.0623.3125.49
EIGREiger BioPha20190904A45.6222.2710.5810.1011.6912.18
EIRLiShares MSCI20190904ETF35.6716.389.2314.157.152.23
EISiShares MSCI20190904ETF28.5215.0913.7713.771.321.32
EIXEdison Inter20190904A4.832.521.281.621.230.89
EJULInnovator MS20190904ETF20.9024.548.729.0715.8215.47
EKARIdeanomics N20190904ETF63.1236.5926.1326.1310.4610.46
EKSOEkso Bionics20190904A138.74218.44171.74186.1946.6932.24
ELThe Estee La20190904A6.185.852.130.923.724.93
ELANElanco Anima20190904A5.904.16-0.780.694.953.47
ELDWisdomTree E20190904ETF55.0525.3625.2425.360.120.00
ELFe.l.f. Beaut20190904A13.569.611.433.808.195.81
ELGXEndologix In20190904A66.9834.9218.4019.1616.5215.76
ELLOEllomay Capi20190904A686.42327.83102.14102.14225.69225.69
ELMDElectromed,20190904A125.13114.4683.5284.7630.9429.70
ELOXEloxx Pharma20190904A147.1851.0810.8911.4040.1939.68
ELSEquity Lifes20190904A9.817.692.302.775.394.92
ELSEElectro-Sens20190904A368.83
ELTKEltek Ltd20190904A133.80139.0747.1396.5891.8642.42
ELVTElevate Cred20190904A54.8644.8936.6433.818.2511.07
ELYCallaway Gol20190904A9.825.653.163.082.492.58
EMAGVanEck Vecto20190904ETF189.63
EMANeMagin Corpo20190904A319.27245.10224.61224.6120.5020.50
EMBiShares J.P.20190904ETF0.902.622.452.490.180.14
EMBHiShares Inte20190904ETF35.2927.3627.3627.360.000.00
EMCBWisdomTree E20190904ETF107.4036.5734.2834.282.292.29
EMCFEmclaire Fin20190904A1033.62390.47390.47390.470.000.00
EMCGWisdomTree E20190904ETF65.2532.3132.2432.310.070.00
EMDVProShares MS20190904ETF43.9627.8127.8127.810.000.00
EMEEMCOR Group,20190904A8.224.810.540.914.273.90
EMFMGlobal X MSC20190904ETF46.7912.5812.5812.580.000.00
EMGFiShares Edge20190904ETF17.4211.8310.7910.561.041.27
EMHYiShares J.P.20190904ETF9.206.846.236.420.610.42
EMIFiShares Emer20190904ETF58.0722.8922.8922.890.000.00
EMIHXtrackers Em20190904ETF143.88
EMKREmcore Corp20190904A66.6769.5777.0955.27-7.5214.30
EMLEastern Comp20190904A277.54127.2966.3081.9660.9945.33
EMLCVanEck Vecto20190904ETF3.127.186.926.940.260.24
EMLPFirst Trust20190904ETF4.103.552.813.180.740.37
EMMFWisdomTree E20190904ETF90.6654.8154.8154.810.000.00
EMMSEmmis Commun20190904A172.9778.2657.8469.9320.428.33
EMNEastman Chem20190904A5.4716.24-1.97-0.2018.2116.46
EMPEntergy Miss20190904A17.6410.13-0.83-1.7210.9611.85
EMQQEMQQ The Eme20190904ETF15.1212.309.917.942.394.36
EMREmerson Elec20190904A2.412.500.170.202.332.30
EMSGXtrackers MS20190904ETF34.13
EMSHProShares Sh20190904ETF77.8318.1118.1118.110.000.00
EMTLSPDR DoubleL20190904ETF23.8918.4316.5616.561.871.87
EMTYProShares De20190904ETF131.95163.75154.02148.009.7315.75
EMXEMX Royalty20190904A172.2881.4372.5670.958.8710.48
EMXCiShares MSCI20190904ETF28.2931.6418.6431.2813.010.36
ENBEnbridge, In20190904A3.002.691.961.720.730.97
ENBLENABLE MIDST20190904A11.156.922.352.404.584.52
ENDPEndo Interna20190904A46.0532.686.8410.0625.8522.59
ENFRAlerian Ener20190904ETF44.8945.2671.2571.01-25.99-25.75
ENGENGlobal Cor20190904A235.782743.1286.8586.142656.262656.98
ENLCENLINK MIDST20190904A13.4522.1321.2218.960.943.24
ENLVEnlivex Ther20190904A256.85239.43182.02182.0257.4257.42
ENOBEnochian Bio20190904A71.5947.61-2.62-2.3450.2349.96
ENORiShares MSCI20190904ETF44.7616.1316.1316.130.000.00
ENPHEnphase Ener20190904A8.888.819.733.41-0.925.40
ENREnergizer Ho20190904A9.996.154.044.412.111.74
ENSEnerSys, Inc20190904A16.986.661.621.805.044.86
ENSGThe Ensign G20190904A20.139.343.303.316.046.03
ENSVEnservco Cor20190904A248.08176.4499.7899.9976.6676.45
ENTGlobal Eagle20190904A225.7472.4564.1974.918.26-2.46
ENTAEnanta Pharm20190904A40.4019.797.827.9311.9711.86
ENTGEntegris Inc20190904A7.473.652.562.591.091.07
ENTRERShares Ent20190904ETF19.8119.0914.5418.104.552.06
ENTXEntera Bio L20190904A1819.701482.961482.961482.960.000.00
ENVENVESTNET, I20190904A15.185.611.492.704.122.90
ENVAEnova Intern20190904A18.939.842.422.437.427.41
ENZEnzo Biochem20190904A80.8154.6629.1123.1725.5531.49
ENZLiShares Trus20190904ETF27.1119.8919.6419.650.260.24
EOGEOG Resource20190904A4.864.651.031.613.623.04
EOLSEvolus, Inc.20190904A93.8060.0539.0745.5320.9814.51
EPAMEPAM SYSTEMS20190904A12.075.522.052.233.473.30
EPAYBottomline T20190904A18.617.771.421.506.356.27
EPCEdgewell Per20190904A12.668.674.474.664.214.01
EPDEnterprise P20190904A3.553.091.531.531.551.56
EPHEiShares MSCI20190904ETF10.014.142.072.382.061.76
EPIWisdomTree I20190904ETF4.424.052.642.771.411.28
EPIXESSA Pharma20190904A577.92374.05234.39270.20139.66103.86
EPMEvolution Pe20190904A45.1249.0417.0518.9931.9930.05
EPOLiShares MSCI20190904ETF6.134.973.623.171.341.79
EPPiShares MSCI20190904ETF2.272.520.821.291.701.23
EPREPR Properti20190904A7.365.403.613.861.801.55
EPRFInnovator S&20190904ETF46.8348.14-80.66-14.57128.8062.71
EPRTEssential Pr20190904A10.4710.443.172.747.277.69
EPSWisdomTree U20190904ETF17.2812.6812.3712.370.310.31
EPSNEpsilon Ener20190904A1690.14937.54884.43884.4353.1153.11
EPUiShares MSCI20190904ETF15.288.614.605.024.013.59
EPVProShares Ul20190904ETF26.9535.6124.5026.4911.119.11
EPZMEpizyme, Inc20190904A30.2014.4410.086.704.367.74
EQEquillium, I20190904A717.14366.88226.66290.83140.2276.04
EQALInvesco Russ20190904ETF6.282.500.820.841.691.66
EQBKEquity Bancs20190904A60.5821.8315.4718.776.353.05
EQCEquity Commo20190904A7.364.400.090.054.314.35
EQHEquitable Ho20190904A5.263.811.051.002.772.81
EQIXEquinix, Inc20190904A11.215.842.692.863.142.97
EQLALPS Equal S20190904ETF6.333.132.662.710.480.42
EQMEQM Midstrea20190904A12.976.401.452.174.954.23
EQREquity Resid20190904A3.983.530.210.133.323.40
EQRRProShares Eq20190904ETF17.9011.13-4.60-4.6015.7215.72
EQSEquus Total20190904A346.82172.17229.89229.89-57.72-57.72
EQTEQT CORP20190904A11.0512.201.912.4810.309.74
EQWLInvesco S&P20190904ETF24.03135.6932.75135.69102.930.00
ERAERA GROUP IN20190904A45.8623.619.209.1314.4114.47
ERFEnerplus Cor20190904A14.9313.563.344.1110.229.44
ERIEldorado Res20190904A9.328.625.565.553.063.07
ERIEErie Indemni20190904A22.359.724.174.885.574.86
ERIIEnergy Recov20190904A24.4915.292.894.8712.4010.42
ERMEquityCompas20190904ETF52.0248.8448.8448.840.000.00
EROSEROS INTERNA20190904A56.0947.8629.7520.6218.1127.21
ERSXERShares Non20190904ETF66.50
ERUSiShares MSCI20190904ETF4.544.031.291.562.742.48
ERXDirexion Dai20190904ETF6.956.104.976.231.12-0.13
ERYDirexion Dai20190904ETF7.504.422.432.471.991.95
ESEversource E20190904A3.3014.41-0.67-0.7615.0915.18
ESBKElmira Savin20190904A233.3982.6270.6677.4411.965.18
ESCAEscalade Inc20190904A239.47232.39158.16186.6974.2345.71
ESEESCO Technol20190904A24.5414.797.588.667.216.13
ESEAEuroseas Ltd20190904A338.14553.97561.42561.33-7.45-7.37
ESGFlexShares T20190904ETF7.064.873.953.950.920.92
ESGDiShares Trus20190904ETF11.644.423.593.600.830.82
ESGEiShares, Inc20190904ETF23.909.789.209.400.600.39
ESGGFlexShares S20190904ETF16.3013.1113.1113.110.000.00
ESGNColumbia Sus20190904ETF153.6579.2777.9277.921.351.35
ESGREnstar Group20190904A28.2615.6511.1611.344.494.31
ESGSColumbia Sus20190904ETF37.7949.8947.8047.212.092.68
ESGUiShares Trus20190904ETF5.994.374.164.310.210.06
ESGVVanguard ESG20190904ETF9.076.293.944.872.351.42
ESIElement Solu20190904A10.868.813.865.024.963.80
ESLTElbit System20190904A27.7218.2713.7413.904.544.37
ESMLiShares ESG20190904ETF19.7113.3211.9612.381.350.93
ESNTEssent Group20190904A10.365.862.833.123.032.74
ESPEspey Mfg. &20190904A570.44532.81532.81532.810.000.00
ESPOVanEck Vecto20190904ETF25.3416.3120.0619.82-3.75-3.51
ESPREsperion The20190904A30.4017.235.106.2512.1410.98
ESQEsquire Fina20190904A211.88120.25102.86115.6817.394.57
ESRTEMPIRE STATE20190904A7.542.890.971.801.921.09
ESSEssex Proper20190904A9.275.221.791.923.393.25
ESSAESSA Bancorp20190904A121.6196.2655.6256.6640.6439.60
ESTAEstablishmen20190904A89.4527.7611.7514.3116.0213.45
ESTCElastic N.V.20190904A9.969.797.267.122.542.67
ESTEEarthstone E20190904A74.3643.9814.8116.2129.1727.77
ESXBCommunity Ba20190904A108.3392.6185.1188.357.504.26
ETEnergy Trans20190904A7.335.772.703.033.062.73
ETFCE*Trade Fina20190904A2.953.08-0.090.323.172.77
ETHEthan Allen20190904A12.597.122.883.074.244.06
ETHOETF Managers20190904ETF33.3753.91-1.48-6.0255.3859.93
ETMEntercom Com20190904A29.1524.709.9212.9814.8011.69
ETNEaton Corpor20190904A3.722.900.890.462.022.44
ETONEton Pharmac20190904A122.1148.8728.0731.5520.8017.32
ETREntergy Corp20190904A4.352.130.490.711.641.42
ETRNEquitrans Mi20190904A10.498.612.763.815.854.80
ETSYEtsy, Inc.20190904A7.084.732.362.702.382.03
ETTXEntasis Ther20190904A644.71234.60205.92226.0228.688.58
EUDGWisdomTree E20190904ETF27.3128.6228.5828.620.040.00
EUDVProShares MS20190904ETF27.81239.49239.49239.490.000.00
EUFNiShares MSCI20190904ETF6.064.371.563.322.791.03
EUMProShares Tr20190904ETF5.185.591.701.693.893.90
EUMFWisdomTree E20190904ETF124.4345.4181.0345.41-35.630.00
EUMViShares Edge20190904ETF20.456.816.816.810.000.00
EURLDirexion Dai20190904ETF18.8912.097.309.454.792.64
EURNEURONAV NV20190904A12.919.955.606.114.363.85
EURZXtrackers Eu20190904ETF135.86244.01239.33239.334.684.68
EUSAiShares MSCI20190904ETF7.216.984.675.422.311.56
EUSCWisdomTree E20190904ETF18.756.292.952.953.343.34
EVEaton Vance20190904A7.313.730.730.993.002.73
EVAEnviva Partn20190904A40.4617.644.726.5812.9211.06
EVBGEverbridge,20190904A17.847.791.491.986.305.82
EVBNEvans Bancor20190904A150.10120.81113.09113.407.727.41
EVCEntravision20190904A38.8619.197.549.0111.5910.12
EVEREverQuote, I20190904A61.0431.3814.7818.5516.6112.83
EVFMEvofem Biosc20190904A88.3147.6035.6536.3511.9611.25
EVGNEVOGENE LTD.20190904A225.96142.61144.80142.61-2.190.00
EVHEvolent Heal20190904A17.0113.636.177.757.465.88
EVIEVI Industri20190904A167.48124.1687.2687.5236.9036.65
EVKEver-Glory I20190904A1280.87
EVLOEvelo Biosci20190904A139.9278.6734.5355.1544.1423.52
EVOKEvoke Pharma20190904A249.04229.24181.79181.7847.4547.46
EVOLEvolving Sys20190904A778.64419.29307.36307.25111.93112.04
EVOPEVO Payments20190904A21.8314.830.9556.3913.88-41.55
EVREvercore Inc20190904A11.237.013.503.663.513.36
EVRGEvergy, Inc.20190904A4.5112.598.558.754.043.83
EVRIEveri Holdin20190904A17.1012.515.135.047.387.47
EVSIEnvision Sol20190904A567.36287.47216.45217.6871.0269.79
EVTCEVERTEC, INC20190904A12.325.010.961.194.053.82
EVXVanEck Vecto20190904ETF24.6218.1116.5216.621.591.49
EWEdwards Life20190904A6.803.230.771.122.462.11
EWAiShares MSCI20190904ETF4.603.671.011.292.662.39
EWBCEast-West Ba20190904A9.013.85-0.23-0.624.084.47
EWCiShares MSCI20190904ETF3.543.30-0.180.493.482.80
EWCOInvesco Exch20190904ETF21.4623.7323.7323.730.000.00
EWDiShares MSCI20190904ETF3.583.591.391.642.201.95
EWGiShares MSCI20190904ETF3.772.691.681.871.010.82
EWGSiShares MSCI20190904ETF31.997.587.587.580.000.00
EWHiShares MSCI20190904ETF4.226.063.014.493.051.58
EWIiShares MSCI20190904ETF3.683.450.781.232.672.23
EWJiShares MSCI20190904ETF1.851.560.780.910.770.65
EWJEiShares MSCI20190904ETF18.42
EWJViShares MSCI20190904ETF13.9616.7816.7816.780.000.00
EWKiShares MSCI20190904ETF26.7314.6514.8914.89-0.24-0.24
EWLiShares MSCI20190904ETF2.681.880.240.501.641.38
EWMiShares MSCI20190904ETF3.993.241.221.562.021.68
EWMCInvesco S&P20190904ETF32.4316.0616.0916.110.000.00
EWNiShares MSCI20190904ETF3.343.131.521.651.611.48
EWOiShares MSCI20190904ETF43.3134.3822.9134.3411.470.04
EWPiShares MSCI20190904ETF3.774.443.624.010.830.43
EWQiShares MSCI20190904ETF3.373.020.590.702.432.31
EWREInvesco S&P20190904ETF13.5510.7811.0010.88-0.22-0.09
EWSiShares MSCI20190904ETF4.413.282.302.590.980.69
EWSCInvesco S&P20190904ETF13.9617.916.116.1111.8011.80
EWTiShares MSCI20190904ETF2.842.200.881.191.321.00
EWUiShares MSCI20190904ETF3.252.540.971.451.571.09
EWUSiShares MSCI20190904ETF55.2759.4859.4859.480.000.00
EWVProShares Tr20190904ETF30.3015.2316.0215.23-0.790.00
EWWiShares MSCI20190904ETF2.661.940.840.891.101.04
EWXSPDR S&P Eme20190904ETF17.938.878.748.740.130.13
EWYiShares MSCI20190904ETF1.852.030.760.921.271.11
EWZiShares MSCI20190904ETF2.443.652.081.851.571.81
EWZSiShares MSCI20190904ETF25.2414.2412.6913.341.550.90
EXASExact Scienc20190904A10.914.331.782.222.552.11
EXCExelon Corpo20190904A2.243.560.360.723.202.84
EXELExelixis Inc20190904A7.616.192.202.793.983.40
EXFOEXFO INC.20190904A238.26132.8089.5282.7543.2850.05
EXIiShares Glob20190904ETF14.3214.5914.7020.77-0.10-6.18
EXKEndeavour Si20190904A32.3427.9713.3812.7414.5815.22
EXLSExlService H20190904A28.8024.3316.3318.138.006.20
EXPEagle Materi20190904A11.066.923.073.453.853.46
EXPEExpedia Grou20190904A3.045.460.000.495.464.97
EXPIeXp World Ho20190904A59.7641.0119.2918.9321.7322.09
EXPOExponent Inc20190904A15.107.191.571.785.625.41
EXPRExpress, Inc20190904A49.7443.3920.4421.4722.9421.91
EXRExtra Space20190904A3.774.300.190.184.114.13
EXTNExterran Cor20190904A43.4723.5910.7814.4412.819.15
EXTRExtreme Netw20190904A15.8535.0210.8410.2124.1824.81
EYENational Vis20190904A15.377.520.322.357.195.16
EYEGEyegate Phar20190904A267.83208.87165.32161.4143.5547.47
EYENEyenovia, In20190904A106.7967.3723.3923.3943.9843.98
EYESSecond Sight20190904A118.9996.3984.9694.2111.442.19
EYLDCambria Emer20190904ETF62.8760.8253.2353.237.597.59
EYPTEyePoint Pha20190904A100.9677.4869.1771.428.326.19
EZAiShares MSCI20190904ETF8.594.883.003.161.881.72
EZJProShares Ul20190904ETF51.8053.5156.6753.51-3.150.00
EZMWisdomTree U20190904ETF8.335.765.725.800.05-0.04
EZPWEzcorp Inc20190904A27.8816.158.688.767.477.40
EZUiShare MSCI20190904ETF2.612.131.371.410.750.71
FFord Motor C20190904A10.878.333.033.415.314.93
FAARFirst Trust20190904ETF38.5117.9813.3013.414.684.57
FABFirst Trust20190904ETF26.7414.3213.5313.530.790.79
FADFirst Trust20190904ETF29.0513.9913.1613.230.830.76
FAFFirst Americ20190904A6.816.510.611.015.895.50
FALNiShares Fall20190904ETF34.5820.3319.6319.720.700.61
FAMIFarmmi, Inc.20190904A376.54252.1799.20100.60152.97151.57
FANFirst Trust20190904ETF28.9323.3721.6721.701.701.67
FANGDiamondback20190904A9.104.120.080.694.053.43
FARMFarmer Bros20190904A49.1428.999.0610.2419.9218.75
FAROFaro Technol20190904A40.3931.41-6.012.2637.4229.15
FASDirexion Dai20190904ETF8.184.801.762.663.042.14
FASTFastenal Co20190904A3.755.332.532.642.802.70
FATFAT Brands I20190904A341.14303.31285.68285.6817.6317.63
FATEFate Therape20190904A25.2614.675.174.869.509.81
FAUSFirst Trust20190904ETF51.1616.91-4.1416.9121.050.00
FAZDirexion Dai20190904ETF7.076.031.641.704.394.34
FBFacebook, In20190904A1.221.060.920.980.130.08
FBCFlagstar Ban20190904A14.239.584.094.315.495.26
FBGXUBS AG FI En20190904ETN98.4652.4021.6948.8630.713.54
FBHSFORTUNE BRAN20190904A5.594.911.181.243.733.67
FBIOFortress Bio20190904A118.5665.6748.5255.3817.1510.28
FBIZFirst Busine20190904A135.8060.0053.4353.336.576.67
FBKFB Financial20190904A67.0621.0712.9113.398.167.68
FBMFoundation B20190904A20.0114.54-1.413.0415.9511.51
FBMSFirst Bancsh20190904A91.1829.2619.2720.529.998.74
FBNCFirst Bancor20190904A21.989.474.014.415.475.07
FBNDFidelity Tot20190904ETF4.583.621.221.242.402.38
FBPFirst BanCor20190904A11.399.561.330.378.229.18
FBSSFauquier Ban20190904A41.6522.3322.3322.330.000.00
FBTFirst Trust20190904ETF9.166.524.614.521.912.00
FBZFirst Trust20190904ETF88.9349.3850.2850.29-0.90-0.91
FCFranklin Cov20190904A82.6541.9429.0830.1612.8611.78
FCAFirst Trust20190904ETF117.17107.17107.17107.170.000.00
FCALFirst Trust20190904ETF19.5022.8522.8522.850.000.00
FCANFirst Trust20190904ETF20.804.324.324.320.000.00
FCAPFirst Capita20190904A305.67155.68153.66153.661.421.41
FCAUFIAT CHRYSLE20190904A7.435.571.251.594.313.98
FCBCFirst Commun20190904A67.4735.1211.4713.2223.6521.90
FCBPFirst Choice20190904A182.68116.01108.90110.527.115.50
FCCOFirst Commun20190904A423.29329.56321.06326.168.503.40
FCCY1st Constitu20190904A166.6380.1565.7984.0914.37-3.94
FCEFFirst Trust20190904ETF43.6225.0827.6224.66-2.540.43
FCELFuelCell Ene20190904A44.0053.0534.1238.7118.9314.34
FCFFirst Common20190904A9.5811.615.546.146.075.50
FCFSFirstCash, I20190904A25.129.884.534.995.354.90
FCGFirst Trust20190904ETF9.478.443.493.414.965.02
FCNFTI Consulti20190904A13.735.731.081.444.654.29
FCNCAFirst Citize20190904A49.4725.7716.9918.408.887.48
FCOMFidelity MSC20190904ETF8.866.173.332.972.843.20
FCORFidelity Cor20190904ETF6.525.905.455.350.450.55
FCPTFour Corners20190904A10.456.252.853.733.392.51
FCTRFirst Trust20190904ETF22.2357.3857.3857.380.000.00
FCVTFirst Trust20190904ETF23.7713.8316.0313.83-2.200.00
FCXFreeport-McM20190904A10.779.374.414.844.954.52
FDBCFidelity D &20190904A327.40134.6626.7995.37107.8739.30
FDDFirst Trust20190904ETF8.275.036.326.44-1.29-1.41
FDEFFirst Defian20190904A28.9010.982.454.198.546.80
FDEMFidelity Tar20190904ETF31.0936.3036.3036.300.000.00
FDEVFidelity Tar20190904ETF10.443.393.393.390.000.00
FDHYFidelity Hig20190904ETF38.8382.6674.2174.148.458.52
FDISFidelity MSC20190904ETF5.404.733.203.381.541.35
FDIVFirst Trust20190904ETF21.3816.0215.8115.810.200.20
FDLFirst Trust20190904ETF4.893.743.003.670.740.07
FDLOFidelity Low20190904ETF8.267.827.787.720.050.10
FDMFirst Trust20190904ETF9.725.384.435.030.960.36
FDMOFidelity Mom20190904ETF10.17137.99-4.71137.84142.700.15
FDNFirst Trust20190904ETF4.213.623.072.870.550.75
FDNIFirst Trust20190904ETF87.031258.701258.701258.700.000.00
FDPFresh Del Mo20190904A17.928.724.165.644.563.08
FDRRFidelity Div20190904ETF19.8217.3016.0116.131.291.17
FDSFactset Rese20190904A10.985.421.692.283.733.14
FDTFirst Trust20190904ETF10.474.063.783.740.290.32
FDTSFirst Trust20190904ETF116.3597.7197.7197.710.000.00
FDUSFidus Invest20190904A13.088.184.604.953.583.23
FDVVFidelity Hig20190904ETF12.119.908.008.121.901.78
FDXFedEx Corpor20190904A5.403.291.631.721.671.58
FEFirstEnergy20190904A2.282.430.070.362.362.07
FEIMFrequency El20190904A557.64171.15170.72170.720.430.43
FELEFranklin Ele20190904A28.6212.493.013.699.488.81
FEMFirst Trust20190904ETF13.408.055.234.152.813.89
FEMBFirst Trust20190904ETF32.4637.0536.4836.480.570.57
FEMSFirst Trust20190904ETF31.7416.7713.4015.623.371.15
FENCFennec Pharm20190904A365.45250.0169.1673.90180.85176.10
FENYFidelity MSC20190904ETF7.358.724.253.994.474.72
FEPFirst Trust20190904ETF24.7410.759.029.571.721.18
FETFORUM ENERGY20190904A71.5645.3021.5123.9023.7721.39
FEULCredit Suiss20190904ETN102.0862.1562.1562.150.000.00
FEUZFirst Trust20190904ETF124.8054.8151.7551.753.063.06
FEXFirst Trust20190904ETF2.493.362.433.280.930.09
FEYEFireEye, Inc20190904A7.947.892.573.475.324.43
FEZSPDR EURO ST20190904ETF2.712.440.500.661.941.78
FFFuture Fuel20190904A32.7619.489.4812.6310.006.85
FFBCFirst Financ20190904A15.8112.671.521.7211.1510.95
FFBWFFBW, Inc. C20190904A100.6398.0898.0898.080.000.00
FFGFBL Financia20190904A65.2329.3721.2721.428.107.95
FFHGFormula Foli20190904ETF25.3523.8322.9123.170.930.66
FFHLFuwei Films20190904A195.16139.70109.30105.5130.4034.19
FFICFlushing Fin20190904A26.2136.695.515.8631.1830.83
FFINFirst Financ20190904A15.5227.774.184.5123.5923.26
FFIUUVA Unconstr20190904ETF29.4115.7115.7115.710.000.00
FFIVF5 Networks20190904A8.675.641.822.623.813.02
FFNWFirst Financ20190904A98.1249.9340.0847.349.852.59
FFRFirst Trust20190904ETF39.2221.0521.0521.050.000.00
FFSGFormulaFolio20190904ETF41.1414.7414.2314.660.510.07
FFTGFormulaFolio20190904ETF52.0126.9517.3118.919.648.04
FFTIFormulaFolio20190904ETF12.6317.5816.6716.960.910.61
FFTYInnovator IB20190904ETF6.694.343.033.081.311.26
FFWMFirst Founda20190904A34.2717.183.714.0413.4713.14
FGFGL Holdings20190904A13.3512.423.365.769.066.66
FGBIFIRST GUARAN20190904A505.45363.06219.47283.91143.5979.15
FGDFirst Trust20190904ETF11.1412.623.143.569.489.06
FGENFibroGen, In20190904A22.9012.463.376.639.095.83
FGMFirst Trust20190904ETF18.546.966.956.950.010.01
FHBFirst Hawaii20190904A7.705.551.230.934.334.63
FHKFirst Trust20190904ETF117.7588.4685.4685.463.003.00
FHLCFidelity MSC20190904ETF4.697.311.903.825.413.49
FHNFirst Horizo20190904A6.586.614.002.792.623.82
FIFRANKS INTER20190904A25.7363.3811.7017.8851.6945.80
FIBKFirst Inters20190904A17.2115.113.904.6611.2110.44
FIBRiShares Edge20190904ETF16.5410.7810.7810.780.000.00
FICOFair Isaac C20190904A20.218.543.643.844.904.70
FIDFirst Trust20190904ETF26.6622.6522.7622.76-0.11-0.11
FIDIFidelity Int20190904ETF54.7031.9031.9031.900.000.00
FIDUFidelity MSC20190904ETF4.801.270.751.220.520.05
FIEEFI Enhanced20190904ETN90.8452.3163.3564.72-11.04-12.41
FIHDUBS AG FI En20190904ETN95.7139.1236.3336.442.792.68
FILLiShares MSCI20190904ETF35.3761.3520.2320.2341.1241.12
FINXGlobal X Fun20190904ETF27.008.636.407.232.231.40
FISFidelity Nat20190904A2.524.632.903.341.731.29
FISIFinancial In20190904A63.6026.1412.9712.1513.1613.99
FISRSPDR SSGA Fi20190904ETF31.6633.3531.1833.352.170.00
FISVFiserv Inc20190904A2.604.972.472.532.502.44
FITFitbit, Inc.20190904A32.7726.3514.3116.4112.049.92
FITBFifth Third20190904A3.975.301.402.333.902.98
FITESPDR S&P Ken20190904ETF33.2818.750.760.7617.9917.99
FIVAFidelity Int20190904ETF150.6652.8052.8052.800.000.00
FIVEFive Below,20190904A11.995.732.172.143.573.59
FIVGDefiance Nex20190904ETF10.2112.375.715.906.666.47
FIVNFIVE9, INC.20190904A13.6810.165.065.725.094.44
FIWFirst Trust20190904ETF10.938.818.568.530.240.28
FIXComfort Syst20190904A15.297.922.672.875.255.05
FIXDFirst Trust20190904ETF6.913.883.553.780.320.10
FIXXHomology Med20190904A77.3737.0710.7014.8626.3822.22
FIZZNational Bev20190904A21.5413.775.516.438.267.34
FJPFirst Trust20190904ETF50.3216.9716.7617.270.21-0.30
FKOFirst Trust20190904ETF31.3372.28177.15177.15-104.87-104.87
FKUFirst Trust20190904ETF52.8145.5045.5045.500.000.00
FLFoot Locker,20190904A5.004.550.571.753.982.80
FLAGFLAG-Forensi20190904ETF36.520.490.490.490.000.00
FLATiPath US Tre20190904ETF74.0475.2375.2375.230.000.00
FLAXFranklin FTS20190904ETF69.5115.1019.0419.04-3.94-3.94
FLBLFranklin Lib20190904ETF26.2725.0925.0925.090.000.00
FLBRFranklin FTS20190904ETF38.0220.0720.0720.070.000.00
FLCAFranklin FTS20190904ETF15.929.419.419.410.000.00
FLCHFranklin FTS20190904ETF42.8814.0638.5012.88-24.441.18
FLCOFranklin Lib20190904ETF26.0419.1318.9218.920.200.20
FLDMFluidigm Cor20190904A24.9316.656.589.5910.077.06
FLDRFidelity Low20190904ETF3.074.944.944.940.000.00
FLEEFranklin FTS20190904ETF9.635.965.965.960.000.00
FLEHFranklin FTS20190904ETF33.84
FLEUBarclays ETN20190904ETN98.37136.0495.1395.1340.9140.91
FLEXFlex Ltd. Or20190904A10.589.703.443.816.275.89
FLFRFranklin FTS20190904ETF12.2812.1712.1712.170.000.00
FLGBFranklin FTS20190904ETF20.667.141.411.415.735.73
FLGECredit Suiss20190904ETN53.0121.5412.9515.648.595.90
FLGRFranklin FTS20190904ETF12.6914.5714.5714.570.000.00
FLGTFulgent Gene20190904A145.5368.2436.8140.0031.4328.24
FLHKFranklin FTS20190904ETF13.9913.1213.1213.120.000.00
FLHYFranklin Lib20190904ETF27.2926.0026.0025.860.000.14
FLIAFranklin Lib20190904ETF34.2626.8726.8726.870.000.00
FLICFirst of Lon20190904A25.87123.952.022.32121.93121.63
FLINFranklin FTS20190904ETF74.1551.3451.3451.340.000.00
FLIRFlir Systems20190904A6.6414.84-0.080.3214.9214.52
FLIYFranklin FTS20190904ETF12.708.998.998.990.000.00
FLJHFranklin FTS20190904ETF49.0513.8613.8613.860.000.00
FLJPFranklin FTS20190904ETF24.6920.4514.0516.296.404.16
FLKRFranklin FTS20190904ETF152.4530.1629.2029.200.970.97
FLLFull House R20190904A558.64173.14173.14173.140.000.00
FLLAFranklin FTS20190904ETF41.6446.7146.7146.710.000.00
FLLVFranklin Lib20190904ETF21.584.654.434.670.22-0.02
FLMFirst Trust20190904ETF46.2035.9335.9335.930.000.00
FLMBFranklin Lib20190904ETF13.7811.517.467.464.054.05
FLMIFranklin Lib20190904ETF21.6519.3419.3419.340.000.00
FLMNFalcon Miner20190904A80.5654.5130.7729.3423.7425.18
FLMXFranklin FTS20190904ETF29.9030.0028.5427.081.462.92
FLNFirst Trust20190904ETF66.9440.2836.9737.413.312.86
FLNGFLEX LNG Ltd20190904A222.33175.63175.63175.630.000.00
FLNTFluent, Inc.20190904A58.7355.1748.3049.096.876.08
FLOFlowers Food20190904A4.645.752.182.663.583.10
FLOTiShares Floa20190904ETF1.971.871.071.070.800.80
FLOWSPX FLOW, In20190904A31.3240.592.6633.6737.936.92
FLQDFranklin Lib20190904ETF21.366.986.986.980.000.00
FLQEFranklin Lib20190904ETF34.5045.3343.1645.272.170.06
FLQGFranklin Lib20190904ETF28.610.960.960.960.000.00
FLQHFranklin Lib20190904ETF36.6128.8319.9828.508.850.33
FLQLFranklin Lib20190904ETF7.493.813.463.480.350.33
FLQMFranklin Lib20190904ETF12.409.729.729.720.000.00
FLQSFranklin Lib20190904ETF20.06166.23166.23166.230.000.00
FLRFluor Corpor20190904A6.775.642.043.123.602.53
FLRNSPDR Bloombe20190904ETF3.282.122.042.040.080.08
FLRTPacific Glob20190904ETF151.3248.72-197.18-197.18245.90245.90
FLRUFranklin FTS20190904ETF50.9311.2611.2611.260.000.00
FLSFlowserve Co20190904A5.9226.37-0.070.2026.4826.21
FLSAFranklin FTS20190904ETF62.0242.0537.2037.204.864.86
FLSWFranklin FTS20190904ETF78.3026.0722.7226.073.350.00
FLTFleetCor Tec20190904A8.028.384.616.043.772.35
FLTBFidelity Lim20190904ETF5.412.912.912.910.000.00
FLTRVanEck Vecto20190904ETF4.152.522.372.380.150.14
FLTWFranklin FTS20190904ETF127.8094.9994.9994.990.000.00
FLWS1-800-FLOWER20190904A18.549.174.564.374.604.80
FLXNFlexion Ther20190904A25.1412.284.425.227.867.06
FLXSFlexsteel In20190904A149.36326.21165.72170.07160.49156.14
FLZAFranklin FTS20190904ETF30.9010.3210.4210.32-0.100.00
FMiShares MSCI20190904ETF17.4433.8627.2732.866.581.00
FMAOFarmers & Me20190904A291.6697.7597.7397.730.020.02
FMATFidelity MSC20190904ETF8.1516.8711.38-0.335.4917.21
FMBFirst Trust20190904ETF5.512.402.202.310.200.09
FMBHFirst Mid Ba20190904A52.8124.6812.6212.2312.0612.45
FMBIFirst Midwes20190904A9.218.834.525.074.313.76
FMCFMC Corporat20190904A5.467.49-2.220.669.716.82
FMCIForum Merger20190904A29.69
FMFFirst Trust20190904ETF74.3147.8547.8547.850.000.00
FMHIFirst Trust20190904ETF29.6020.2519.8719.870.380.38
FMKFirst Trust20190904ETF36.654.514.514.510.000.00
FMNBFarmers Nati20190904A57.6926.9810.8014.9416.1712.04
FNFabrinet20190904A15.087.761.332.276.435.49
FNBF.N.B. Corp20190904A9.876.361.301.285.065.08
FNCBFNCB Bancorp20190904A186.75103.3798.7998.434.584.95
FNCLFidelity MSC20190904ETF3.726.584.853.661.742.93
FNDFloor & Deco20190904A12.7117.13-0.080.2417.2116.88
FNDASchwab Funda20190904ETF7.635.905.275.400.630.50
FNDBSchwab Funda20190904ETF13.8721.21-6.14-6.0727.3427.28
FNDCSchwab Funda20190904ETF12.364.104.143.39-0.050.70
FNDESchwab Funda20190904ETF6.105.563.243.602.321.96
FNDFSchwab Funda20190904ETF4.603.633.022.930.620.70
FNDXSchwab Funda20190904ETF4.764.334.244.330.090.00
FNFFidelity Nat20190904A4.114.252.372.501.891.76
FNGDMicroSectors20190904ETN11.3510.077.267.942.822.13
FNGOMicroSectors20190904ETN16.717.99-2.660.0010.667.99
FNGUMicroSectors20190904ETN10.908.224.734.833.493.39
FNGZMicroSectors20190904ETN15.95
FNHCFedNat Holdi20190904A93.8352.549.5012.3543.0440.19
FNIFirst Trust20190904ETF10.747.837.278.330.55-0.50
FNJNFinjan Holdi20190904A123.1472.9639.6451.3333.3221.63
FNKFirst Trust20190904ETF33.4615.4513.9413.941.521.52
FNKOFunko, Inc.20190904A22.5111.765.555.156.216.61
FNLCFirst Bancor20190904A133.7080.1572.7871.567.378.59
FNVFranco-Nevad20190904A5.373.100.560.752.542.35
FNWBFirst Northw20190904A76.5471.6648.1662.1123.509.55
FNXFirst Trust20190904ETF8.985.175.125.210.06-0.04
FNYFirst Trust20190904ETF42.2525.5122.6322.632.872.87
FOCSFocus Financ20190904A49.7020.407.818.5312.5911.87
FOEFerro Corpor20190904A15.879.095.095.194.003.90
FOLDAmicus Thera20190904A11.4311.692.451.069.2410.63
FONRFonar Corpor20190904A88.7536.4127.5527.648.878.78
FORForestar Gro20190904A108.8359.4521.3728.9338.0830.52
FORDForward Indu20190904A208.4099.9688.3988.3911.5711.57
FORKFuling Globa20190904A176.96136.55-9.06108.81145.6127.74
FORMFormFactor I20190904A15.7625.321.895.3523.4319.96
FORRForrester Re20190904A52.2124.4612.8612.0111.6012.45
FOSLFossil Group20190904A10.626.250.42-0.055.836.30
FOVLiShares Focu20190904ETF16.59
FOXFox Corporat20190904A3.452.890.240.632.652.26
FOXAFox Corporat20190904A3.265.122.142.832.982.29
FOXFFox Factory20190904A27.4412.474.995.427.497.05
FPAFirst Trust20190904ETF125.7634.4234.4234.420.000.00
FPACFar Point Ac20190904A101.2563.1863.1863.180.000.00
FPAYFlexShopper,20190904A149.11128.0851.5748.9676.5179.12
FPEFirst Trust20190904ETF5.096.596.116.190.490.42
FPEIFirst Trust20190904ETF11.013.833.603.580.220.25
FPHFive Point H20190904A55.2132.5919.9518.3912.6414.20
FPIFarmland Par20190904A30.9523.2715.1117.068.156.20
FPRXFive Prime T20190904A45.1438.5510.817.8127.7430.79
FPXFirst Trust20190904ETF4.523.282.051.991.231.29
FPXEFirst Trust20190904ETF16.050.00
FPXIFirst Trust20190904ETF83.1675.1272.7172.712.412.41
FQALFidelity Qua20190904ETF9.5511.6311.6611.42-0.030.21
FRFirst Indust20190904A6.283.51-0.202.553.710.97
FRAFFranklin Fin20190904A144.9847.9244.0843.913.834.01
FRAKVanEck Vecto20190904ETF40.3823.5023.3723.370.130.13
FRANFrancesca''s20190904A119.7965.8443.2945.1222.5520.72
FRBAFirst Bank20190904A101.8477.5812.8912.8664.6964.72
FRBKRepublic Fir20190904A61.1863.3625.9432.1837.4231.18
FRCFirst Republ20190904A5.753.050.620.832.432.22
FRDFriedman Ind20190904A142.5036.3123.5923.5912.7212.72
FRDMFreedom 10020190904ETF30.915.645.145.640.500.00
FRELFidelity MSC20190904ETF4.218.847.358.401.500.45
FRGIFiesta Resta20190904A31.5242.477.797.2634.6735.21
FRIFirst Trust20190904ETF5.793.473.682.78-0.210.68
FRLGLarge Cap Gr20190904ETN69.7323.6123.6123.610.000.00
FRMEFirst Mercha20190904A12.307.47-1.69-0.909.168.37
FROFrontline Lt20190904A12.5010.313.224.447.095.87
FRPHFRP Holdings20190904A99.8569.0869.5167.40-0.431.68
FRPTFreshpet, In20190904A22.3113.736.916.146.827.59
FRTFederal Real20190904A6.376.065.045.591.020.47
FRTAForterra, In20190904A64.9733.684.4710.5029.2123.18
FSBFranklin Fin20190904A26.7213.095.915.967.197.13
FSBCFSB Bancorp,20190904A201.84
FSBWFS Bancorp,20190904A256.47144.03143.40144.030.630.00
FSCTForeScout Te20190904A18.668.36-29.89-42.3938.2550.75
FSEAFirst Seacoa20190904A100.6149.7749.7749.770.000.00
FSFGFirst Saving20190904A374.70285.77285.77285.770.000.00
FSIFlexible Sol20190904A184.3662.0760.1758.851.903.22
FSKFS KKR Capit20190904A17.6113.8210.5410.143.273.68
FSLRFirst Solar,20190904A7.915.472.772.712.702.76
FSLYFastly, Inc.20190904A29.4129.1620.5722.518.596.65
FSMFORTUNA Silv20190904A23.5022.024.098.0417.9413.98
FSMBFirst Trust20190904ETF29.7118.8416.3116.312.522.52
FSMDFidelity Sma20190904ETF21.8717.2117.2117.210.000.00
FSPFranklin Str20190904A16.3311.697.388.134.333.56
FSSFederal Sign20190904A11.266.422.133.024.293.40
FSTAFidelity MSC20190904ETF5.326.534.805.161.731.36
FSTRFoster (Lb)20190904A69.1237.0420.6223.5816.4213.46
FSVFirstService20190904A30.2016.917.417.679.509.24
FSZFirst Trust20190904ETF24.4716.5515.2415.241.311.31
FTAFirst Trust20190904ETF3.252.382.602.54-0.21-0.15
FTAGFirst Trust20190904ETF43.7526.9526.9526.950.000.00
FTAIFortress Tra20190904A22.2919.7510.1010.669.649.09
FTCFirst Trust20190904ETF5.825.624.304.381.321.24
FTCHFarfetch Lim20190904A16.048.963.913.595.055.37
FTCSFirst Trust20190904ETF2.892.111.951.840.160.28
FTDRfrontdoor, i20190904A25.497.912.053.135.874.78
FTECFidelity MSC20190904ETF2.7312.781.970.8910.8011.89
FTEKFuel Tech, I20190904A257.11163.0388.4396.8774.6066.16
FTFTFuture FinTe20190904A594.83757.05998.46998.67-241.41-241.62
FTGCFirst Trust20190904ETF18.4616.6716.8216.83-0.15-0.16
FTHIFirst Trust20190904ETF26.3015.5218.1818.93-2.66-3.41
FTITechnipFMC p20190904A4.014.070.111.983.962.09
FTKFlotek Indus20190904A49.62100.9976.0679.7324.9321.26
FTLBFirst Trust20190904ETF41.3740.6440.6440.640.000.00
FTLSFirst Trust20190904ETF12.367.647.897.65-0.240.00
FTNTFortinet, In20190904A5.488.390.360.158.038.24
FTRFrontier Com20190904A43.1645.9830.8632.0715.1213.91
FTRIFirst Trust20190904ETF95.18115.66115.66115.660.000.00
FTSFortis Inc.20190904A2.466.683.594.023.092.69
FTSDFranklin Lib20190904ETF9.455.425.425.420.000.00
FTSIFTS Internat20190904A57.0836.3519.5320.0016.8216.35
FTSLFirst Trust20190904ETF4.494.504.054.050.450.45
FTSMFirst Trust20190904ETF1.682.342.342.340.000.00
FTVFortive Corp20190904A5.363.631.121.752.511.87
FTXDFirst Trust20190904ETF19.846.136.136.130.000.00
FTXGFirst Trust20190904ETF17.272.142.562.56-0.42-0.42
FTXHFirst Trust20190904ETF41.8627.7826.1226.121.661.66
FTXLFirst Trust20190904ETF47.9615.375.445.449.939.93
FTXNFirst Trust20190904ETF35.9324.9322.3422.342.592.59
FTXOFirst Trust20190904ETF9.205.215.635.00-0.420.21
FTXRFirst Trust20190904ETF8.995.6110.089.99-4.47-4.38
FUDE-TRACS UBS20190904ETN318.6474.3773.8573.850.520.52
FUEAB Svensk Ek20190904ETN1282.60
FULH.B. Fuller20190904A17.697.832.372.595.455.23
FULCFulcrum Ther20190904A239.1795.5254.1056.4141.4239.11
FULTFulton Finan20190904A6.8112.064.765.647.316.44
FUMBFirst Trust20190904ETF13.816.143.523.952.622.19
FUNCedar Fair,20190904A20.359.186.148.943.040.24
FUNCFirst United20190904A26.7531.1721.3121.379.869.80
FUNDSprott Focus20190904A37.8152.9113.4713.4739.4539.45
FUSBFirst US Ban20190904A258.73178.88-45.709.52224.58169.37
FUTProShares Ma20190904ETF36.8937.7737.7737.770.000.00
FUTYFidelity MSC20190904ETF5.108.312.833.285.485.03
FUVArcimoto, In20190904A167.5587.4947.3364.5740.1722.92
FVFirst Trust20190904ETF8.164.793.954.120.840.67
FVALFidelity Val20190904ETF20.377.405.526.541.880.86
FVCFirst Trust20190904ETF12.7612.1112.0212.040.090.07
FVCBFVCBankcorp,20190904A134.96162.8357.6457.44105.19105.39
FVDFirst Trust20190904ETF3.183.343.133.150.200.18
FVEFive Star Se20190904A235.4292.4892.1191.420.381.06
FVLFirst TrustV20190904ETF18.088.197.297.290.900.90
FVRRFiverr Inter20190904A53.2833.6131.3030.482.313.13
FWDBAdvisorShare20190904ETF120.0782.7782.7782.770.000.00
FWONALiberty Medi20190904A26.3015.539.749.885.795.65
FWONKLiberty Medi20190904A10.494.79-2.47-1.917.266.70
FWRDForward Air20190904A20.846.402.462.543.943.86
FXDFirst Trust20190904ETF3.882.171.551.530.620.64
FXGFirst Trust20190904ETF6.566.822.024.954.811.87
FXHFirst Trust20190904ETF6.745.474.784.700.690.77
FXIiShares Chin20190904ETF2.502.080.660.871.411.21
FXLFirst Trust20190904ETF4.5710.9410.6010.560.340.38
FXNFirst Trust20190904ETF17.919.588.248.051.341.53
FXNCFIRST NATL C20190904A600.15249.68196.33197.3853.3552.30
FXOFirst Trust20190904ETF5.383.042.642.770.400.28
FXPProShares Ul20190904ETF3.393.330.820.702.512.64
FXRFirst Trust20190904ETF5.543.212.502.530.710.68
FXUFirst Trust20190904ETF4.526.285.916.060.370.23
FXZFirst Trust20190904ETF8.485.507.477.74-1.98-2.24
FYCFirst Trust20190904ETF11.498.477.788.190.690.28
FYLDCambria Fore20190904ETF23.26353.35353.35353.350.000.00
FYTFirst Trust20190904ETF52.9542.2419.9037.9522.354.29
FYXFirst Trust20190904ETF9.335.344.244.141.111.21
GGENPACT LIMI20190904A4.692.831.080.901.751.93
GAACambria Glob20190904ETF35.9916.2116.4516.21-0.240.00
GABCGerman Ameri20190904A31.3011.40-39.37-40.2150.7751.61
GAIAGaia, Inc. C20190904A65.4236.6915.7216.0120.9720.68
GAINGladstone In20190904A22.4411.945.556.326.395.61
GALSPDR SSgA Gl20190904ETF35.4324.5424.3524.350.190.19
GALTGalectin The20190904A46.2536.6314.8917.0421.7419.58
GAMRETFMG Video20190904ETF33.2725.0828.1328.73-3.05-3.65
GARSGarrison Cap20190904A20.9117.2113.8813.303.333.91
GASSStealthGas,20190904A89.8963.4252.9852.9810.4410.44
GATXGATX Corpora20190904A17.246.180.730.825.455.35
GAZiPath Series20190904ETN40.4327.9527.9527.950.000.00
GBCIGlacier Banc20190904A12.4813.151.251.2711.9011.88
GBDCGolub Capita20190904A15.587.735.125.372.612.35
GBFiShares Gove20190904ETF9.395.044.924.910.130.13
GBILGoldman Sach20190904ETF1.000.940.770.820.160.11
GBLGAMCO Invest20190904A153.13111.20102.24106.318.964.89
GBLIGlobal Indem20190904A202.63120.5982.4490.7738.1529.82
GBRNew Concept20190904A167.73165.28155.64156.279.649.00
GBTGlobal Blood20190904A19.779.322.646.016.673.30
GBUYGoldman Sach20190904ETF13.029.559.5515.080.00-5.53
GBXThe Greenbri20190904A19.079.049.077.70-0.021.35
GCAPGain Capital20190904A42.4435.6615.389.7720.3225.93
GCBCGreene Count20190904A599.39331.53331.53331.530.000.00
GCEClaymore/Rob20190904ETN1873.83
GCIGannett Co.,20190904A9.4510.896.957.163.933.73
GCOGenesco Inc.20190904A23.968.051.262.336.785.72
GCOWPacer Global20190904ETF69.8322.4522.2622.260.190.19
GCPGCP Applied20190904A13.488.955.736.133.232.82
GDGeneral Dyna20190904A3.883.55-0.50-0.324.063.87
GDATGoldman Sach20190904ETF4.4114.8416.5219.06-1.68-4.22
GDDYGoDaddy Inc20190904A5.345.812.592.833.222.98
GDENGolden Enter20190904A37.0727.398.729.2618.6718.13
GDMAGadsden Dyna20190904ETF17.7412.1612.5912.16-0.430.00
GDNAGoldman Sach20190904ETF11.3028.52-0.4910.5529.0217.97
GDOTGreen Dot Co20190904A16.818.735.235.443.523.31
GDPGoodrich Pet20190904A367.93260.05244.18252.7115.877.34
GDXVanEck Vecto20190904ETF3.273.041.001.022.042.02
GDXJVanEck Vecto20190904ETF2.382.190.630.671.561.52
GEGeneral Elec20190904A11.4210.065.175.554.884.50
GECGreat Elm Ca20190904A451.58177.91111.25152.8766.6625.04
GECCGreat Elm Ca20190904A62.9047.5335.9737.6811.569.85
GEFGreif, Inc.20190904A15.527.331.294.416.042.92
GEFBGreif, Inc.20190904A145.7092.5785.5290.837.051.74
GELGenesis Ener20190904A15.108.773.674.595.104.18
GEMGoldman Sach20190904ETF22.0214.258.969.085.295.17
GENGenesis Heal20190904A100.9995.1656.3459.8138.8235.35
GENCGencor Indus20190904A136.14132.34122.02126.2410.326.10
GENYPrincipal Mi20190904ETF86.2413.7913.7913.790.000.00
GEOThe GEO Grou20190904A12.949.523.994.435.535.10
GEOSGeospace Tec20190904A88.4681.5451.6646.9429.8834.60
GERNGeron Corp20190904A74.6159.3047.4947.6111.8111.69
GESGuess?, Inc.20190904A8.286.500.971.045.545.47
GEVOGevo, Inc.20190904A71.9752.3718.5931.6933.8220.70
GFEDGuaranty Fed20190904A309.99166.12166.55166.55-0.43-0.43
GFFGriffon Corp20190904A23.6411.341.133.6310.217.71
GFINGoldman Sach20190904ETF12.8411.072.896.988.184.09
GFNGeneral Fina20190904A191.20115.0946.8453.3368.2461.76
GGGGraco Inc20190904A7.4610.382.834.407.555.99
GHGuardant Hea20190904A22.4017.037.638.809.408.24
GHLGreenhill &20190904A23.4612.841.242.0311.6010.82
GHMGraham Corpo20190904A163.1895.9089.4094.206.491.70
GHSIGuardion Hea20190904A38.9831.6823.4125.038.266.58
GHYBGoldman Sach20190904ETF11.4415.5315.4915.610.03-0.08
GHYGiShares US &20190904ETF18.6616.5815.6515.770.930.81
GIBCGI Inc.20190904A5.424.773.550.041.234.75
GIFIGulf Island20190904A103.3674.2227.8831.0446.3443.18
GIGBGoldman Sach20190904ETF6.0716.2416.2216.240.020.00
GIGESoFi Gig Eco20190904ETF160.9420.9223.4423.22-2.52-2.30
GIGMGigaMedia Lt20190904A523.23464.90342.42269.57122.48195.33
GIISPDR S&P Glo20190904ETF12.4310.828.818.032.022.79
GIIIG-Iii Appare20190904A13.5012.182.683.879.508.31
GILGildan Activ20190904A4.132.910.250.282.662.63
GILDGilead Scien20190904A1.972.490.700.951.791.54
GILTGilat Satell20190904A91.1644.2631.8831.8912.3912.37
GISGeneral Mill20190904A2.333.660.980.772.682.90
GIXGigCapital2,20190904A17.569.829.469.640.360.18
GKOSGlaukos Corp20190904A22.9510.365.536.434.833.93
GLGlobe Life I20190904A6.153.811.551.602.262.21
GLADGladstone Ca20190904A17.5511.966.187.005.774.95
GLBSGlobus Marit20190904A117.91119.7685.0488.2434.7231.52
GLBYWisdomTree Y20190904ETF44.968.428.428.420.000.00
GLBZGlen Burnie20190904A66.4547.3547.3547.350.000.00
GLDDGreat Lakes20190904A12.6621.240.460.7420.7820.51
GLDICredit Suiss20190904ETF68.1034.8231.3931.023.443.80
GLGTD Holdings,20190904A665.68463.40124.42377.20338.9986.21
GLIBAGCI Liberty,20190904A11.837.902.873.235.034.67
GLIFAGFiQ Global20190904ETF612.73
GLMDGalmed Pharm20190904A103.5665.57109.14-19.53-43.5785.09
GLNGGolar LNG Lt20190904A13.166.92-0.061.576.985.35
GLOBGLOBANT S.A.20190904A21.049.799.717.680.082.11
GLOGGASLOG LTD20190904A27.3424.244.0317.2720.227.11
GLOPGASLOG PARTN20190904A20.7816.624.745.4111.8811.21
GLPGlobal Partn20190904A39.9119.536.267.5513.2711.97
GLPIGaming and L20190904A6.733.451.601.561.851.89
GLREGreenlight C20190904A25.1017.2510.1110.857.146.40
GLTGlatfelter20190904A18.4028.610.000.4228.6128.19
GLUUGlu Mobile I20190904A23.0618.726.207.3112.5211.41
GLWCorning Inco20190904A3.883.343.844.30-0.50-0.96
GLYCGlycoMimetic20190904A64.66527.27518.89518.448.388.83
GMGeneral Moto20190904A2.712.821.151.251.661.57
GMANGoldman Sach20190904ETF13.015.495.255.250.240.24
GMDAGamida Cell20190904A706.32534.43494.43509.5640.0124.87
GMEGameStop Cor20190904A25.4718.419.109.619.318.80
GMEDGLOBUS MEDIC20190904A11.545.701.041.984.673.72
GMFSPDR S&P Eme20190904ETF32.2014.5511.4512.503.102.05
GMHIGores Metrop20190904A49.9849.9149.9149.910.000.00
GMLPGolar LNG Pa20190904A22.6213.809.7310.204.073.60
GMOGeneral Moly20190904A167.56303.72291.82292.0311.9011.68
GMOMCambria Glob20190904ETF13.2913.0112.6812.680.330.33
GMREGlobal Medic20190904A18.9310.884.293.936.596.96
GMSGMS Inc.20190904A16.008.374.273.764.094.61
GNAFMicroSectors20190904ETN9.37
GNCGNC Holdings20190904A55.5265.7447.6646.0218.2319.86
GNCAGenocea Bios20190904A119.6268.3732.1130.9636.2637.41
GNEGENIE ENERGY20190904A37.8723.171.733.9321.4519.24
GNKGENCO SHIPPI20190904A35.0622.863.584.2819.2818.58
GNLGlobal Net L20190904A12.0611.10-0.200.1911.3010.93
GNLNGreenlane Ho20190904A138.5946.5223.3425.1523.1821.36
GNMAiShares GNMA20190904ETF9.855.593.013.032.582.56
GNMKGenMark Diag20190904A31.6335.79-5.71-1.4241.5137.21
GNOMGlobal X Gen20190904ETF21.2716.9213.7514.493.172.43
GNPXGenprex, Inc20190904A761.99591.23430.35487.98160.88103.25
GNRSPDR S&P Glo20190904ETF13.138.317.847.910.470.40
GNRCGENERAC HOLD20190904A10.627.472.552.914.924.56
GNTXGentex Corp20190904A4.6415.251.1413.0314.202.23
GNTYGuaranty Ban20190904A131.5071.4941.0151.6930.4819.80
GNUSGenius Brand20190904A276.36212.5188.4988.45124.02124.06
GNWGenworth Fin20190904A22.6722.6810.9611.3411.7211.36
GOGrocery Outl20190904A32.6619.306.458.9312.8510.36
GOATVanEck Vecto20190904ETF76.8042.1842.1842.180.000.00
GOAUUS Global GO20190904ETF34.5945.2112.9544.6432.260.56
GOEXGlobal X Gol20190904ETF88.5451.4852.6852.68-1.20-1.20
GOGLGolden Ocean20190904A17.7417.407.668.339.749.06
GOGOGogo Inc.20190904A24.5120.226.486.4913.7313.72
GOLDBarrick Gold20190904A5.114.251.571.582.682.67
GOLFAcushnet Hol20190904A18.709.863.615.606.254.26
GOODGladstone Co20190904A16.2929.083.293.3625.7925.72
GOOGAlphabet Inc20190904A4.602.690.761.301.931.38
GOOGLAlphabet Inc20190904A5.553.151.601.911.551.25
GOOSCanada Goose20190904A9.546.440.911.065.535.39
GOROGold Resourc20190904A29.0224.7316.1216.848.617.89
GOSSGossamer Bio20190904A60.1933.206.6314.1726.5719.02
GOVTiShares U.S.20190904ETF3.762.452.222.260.220.18
GPAQGordon Point20190904A23.359.469.569.56-0.09-0.09
GPCGenuine Part20190904A4.943.952.211.111.742.85
GPIGroup 1 Auto20190904A31.8013.386.237.057.156.33
GPKGraphic Pack20190904A7.405.703.013.472.702.24
GPLGreat Panthe20190904A39.4251.2332.6433.3418.5917.89
GPMTGranite Poin20190904A7.774.542.262.672.281.88
GPNGlobal Payme20190904A3.643.610.150.293.463.32
GPORGulfport Ene20190904A38.5742.148.409.2233.7432.92
GPREGreen Plains20190904A17.4517.520.472.2417.0715.30
GPRKGEOPARK LIMI20190904A27.4127.525.095.9622.4321.59
GPROGoPro, Inc.20190904A25.8719.838.409.7511.4210.07
GPSThe Gap, Inc20190904A6.535.60-0.181.465.784.14
GPXGP Strategie20190904A68.8944.8222.8127.8722.0116.94
GQREFlexShares G20190904ETF8.417.097.887.24-0.79-0.15
GRAW.R. Grace &20190904A9.003.760.601.343.152.42
GRAFGraf Industr20190904A59.7324.0524.0524.050.000.00
GRBKGreen Brick20190904A62.0535.5017.1414.8018.3520.70
GRCThe Gorman-R20190904A44.9717.3610.0211.277.346.09
GREKGlobal X MSC20190904ETF11.2613.749.709.834.043.91
GRESIQ ARB Globa20190904ETF14.195.516.186.25-0.66-0.74
GRIDFirst Trust20190904ETF14.107.236.706.550.530.68
GRIFGriffin Indu20190904A295.99136.00109.73110.6426.2725.36
GRINGrindrod Shi20190904A556.07512.26420.53421.3391.7490.93
GRMNGarmin Ltd20190904A3.7315.351.401.3813.9513.97
GRNBVanEck Vecto20190904ETF24.469.469.519.51-0.05-0.05
GRNQGreenpro Cap20190904A650.77656.08229.49233.41426.59422.67
GROWUS Global In20190904A172.75188.38109.29121.4879.0966.89
GRPNGroupon, Inc20190904A45.1925.9116.3718.049.547.87
GRTSGritstone On20190904A112.2660.8315.6617.0645.1843.78
GRUAB Svensk Ek20190904ETN59.3444.1634.4431.939.7212.23
GRUBGRUBHUB INC.20190904A8.938.873.605.535.283.34
GSGoldman Sach20190904A3.382.871.341.471.531.40
GSATGlobalstar,20190904A90.9158.0436.9842.7221.0615.32
GSBGlobalSCAPE,20190904A54.8530.825.747.1925.0723.63
GSBCGreat Southe20190904A64.8323.2514.8315.888.427.37
GSCGS Connect S20190904ETN79.7752.7653.5753.16-0.81-0.40
GSEUGoldman Sach20190904ETF50.4027.0320.9327.036.110.00
GSEWGoldman Sach20190904ETF11.599.187.197.011.992.17
GSHDGoosehead In20190904A63.2828.6716.2216.0112.4512.65
GSIEGoldman Sach20190904ETF22.3015.3313.5214.381.810.94
GSITGSI Technolo20190904A56.3135.4314.7116.2920.7219.14
GSJYGoldman Sach20190904ETF54.6336.0636.0636.060.000.00
GSKYGreenSky, In20190904A33.0721.358.116.5713.2314.77
GSLGlobal Ship20190904A273.05160.6296.1697.1564.4663.47
GSLCGoldman Sach20190904ETF2.542.521.742.300.790.22
GSMFerroglobe P20190904A133.14118.1092.3590.4725.7527.63
GSPBarclays Ban20190904ETN21.412.822.352.350.470.47
GSSGolden Star20190904A34.9531.1014.2412.6716.8618.43
GSSCGS ActiveBet20190904ETF18.7915.0113.7613.971.251.04
GSSTGoldman Sach20190904ETF5.832.222.222.220.000.00
GSUMGridsum Hold20190904A231.9592.5744.1962.5548.3930.03
GSVGold Standar20190904A102.9384.7458.7159.3226.0325.42
GSYInvesco Ultr20190904ETF1.981.481.481.480.000.00
GTGoodyear Tir20190904A9.1611.632.111.899.529.74
GTEGran Tierra20190904A73.2466.6831.8435.2334.8331.44
GTESGates Indust20190904A18.3520.555.465.7515.1014.99
GTHXG1 Therapeut20190904A45.4939.4243.7846.17-4.36-6.75
GTIMGood Times R20190904A221.63153.20181.85149.47-28.663.73
GTIPGoldman Sach20190904ETF5.443.223.223.220.000.00
GTLSChart Indust20190904A18.1419.430.83-1.3218.6120.75
GTNGray Televis20190904A11.696.893.273.153.623.74
GTNAGray Televis20190904A660.02
GTOInvesco Tota20190904ETF29.2911.3310.9310.930.400.40
GTSTriple-S Man20190904A32.4615.166.255.038.9110.13
GTTGTT Communic20190904A28.6914.356.717.687.646.68
GTXGarrett Moti20190904A31.4621.9912.6414.729.357.27
GTYGetty Realty20190904A16.429.896.226.333.673.57
GTYHGTY Technolo20190904A146.3790.7175.3274.7015.3916.01
GUDBSage ESG Int20190904ETF37.7430.4130.4130.410.000.00
GULFWisdomTree20190904ETF35.6544.71-1.54-1.0346.2445.73
GUNRFlexShares G20190904ETF4.442.572.462.410.110.16
GUREGulf Resourc20190904A237.11108.65108.65108.650.000.00
GURUGlobal X Gur20190904ETF32.2124.3427.7524.02-3.410.31
GUSHDirexion Dai20190904ETF31.2528.3817.4619.3110.929.07
GVGoldfield Co20190904A102.0050.5522.6224.8727.9325.68
GVAGranite Cons20190904A15.209.771.491.698.288.07
GVALCambria Glob20190904ETF33.2015.7115.3415.050.360.66
GVIiShares Inte20190904ETF6.803.873.953.94-0.08-0.07
GVIPGoldman Sach20190904ETF11.1317.1316.7216.730.410.40
GVPGSE Systems,20190904A1165.95656.00642.77642.7713.2313.23
GWBGreat Wester20190904A15.7518.692.342.8416.3515.85
GWGHGWG Holdings20190904A309.90164.13119.54138.2444.5925.89
GWREGUIDEWIRE SO20190904A8.734.021.551.612.472.41
GWRSGlobal Water20190904A97.0550.8536.2635.9514.5914.90
GWWW.W. Grainge20190904A11.406.383.483.792.902.59
GWXSPDR S&P Int20190904ETF24.414.984.734.960.250.02
GXCSPDR S&P Chi20190904ETF7.575.054.764.310.290.74
GXFGlobal X FTS20190904ETF166.4989.7689.7689.760.000.00
GXGGlobal X MSC20190904ETF31.0619.3318.6518.560.680.77
GYLDArrow Dow Jo20190904ETF41.3622.1222.5522.08-0.430.04
GYROGyrodyne, LL20190904A487.46424.90379.58423.0945.321.81
HHyatt Hotels20190904A8.037.374.273.753.103.63
HAHawaiian Hol20190904A14.4713.063.213.069.8510.01
HACKETFMG Prime20190904ETF14.328.839.029.74-0.19-0.91
HAEHaemonetics20190904A10.207.591.741.825.855.77
HAFCHanmi Financ20190904A28.6221.989.599.5812.3812.40
HAILSPDR S&P Ken20190904ETF34.663.953.953.950.000.00
HAINHain Celesti20190904A8.989.94-0.620.2010.579.74
HALHalliburton20190904A5.395.511.091.874.423.64
HALLHallmark Fin20190904A36.7529.2114.1115.1915.1014.02
HALOHalozyme The20190904A12.7111.770.801.0110.9810.77
HAPVanEck Vecto20190904ETF21.856.224.945.991.280.23
HARPHarpoon Ther20190904A69.2753.3751.7449.671.633.71
HASHasbro, Inc.20190904A6.524.042.042.222.001.82
HASIHANNON ARMST20190904A10.398.675.635.943.042.73
HAUDiShares Curr20190904ETF25.5916.4116.4116.410.000.00
HAUZXtrackers In20190904ETF18.8730.4020.4123.019.997.39
HAWXiShares Curr20190904ETF22.7417.3117.1117.160.200.15
HAYNHaynes Inter20190904A70.9328.508.8212.8519.6815.65
HBANHuntington B20190904A7.736.421.301.145.125.27
HBBHamilton Bea20190904A89.6438.9819.0520.8019.9218.17
HBCPHome Bancorp20190904A95.9161.1155.0857.036.034.08
HBIHanesbrands,20190904A7.516.140.272.595.873.55
HBIOHarvard Bios20190904A81.3962.9238.9541.1223.9721.81
HBMHudbay Miner20190904A29.7727.860.402.7227.4625.14
HBMDHoward Banco20190904A100.9335.6836.6531.26-0.974.42
HBNCHorizon Banc20190904A17.8420.8517.4217.643.433.21
HBPHuttig Build20190904A143.84128.06105.11106.2522.9521.81
HCAHCA Healthca20190904A6.082.880.871.262.482.13
HCACHennessy Cap20190904A38.7517.8540.9940.99-23.14-23.14
HCAPHarvest Capi20190904A80.4843.6631.0034.7612.658.89
HCATHealth Catal20190904A29.5620.8510.1314.8610.715.98
HCCWarrior Met20190904A14.367.560.941.376.616.18
HCCHHL Acquisiti20190904A29.54
HCCIHeritage-Cry20190904A109.2328.196.568.1321.6320.06
HCFTHunt Compani20190904A70.7544.9331.4931.6913.4413.24
HCHCHC2 Holdings20190904A102.5877.8156.2458.1121.5719.71
HCIHCI Group, I20190904A36.3015.682.893.6012.7912.08
HCKTHackett Grou20190904A26.2211.516.796.784.724.73
HCRHi-Crush Inc20190904A72.0254.4746.2044.808.289.67
HCSGHealthcare S20190904A12.735.352.412.012.933.33
HDHome Depot,20190904A2.352.490.680.861.811.62
HDEFXtrackers MS20190904ETF16.019.888.297.991.591.89
HDGProShares He20190904ETF20.9423.393.463.5319.9319.86
HDGEAdvisorShare20190904ETF15.7520.417.557.5512.8612.89
HDMVFirst Trust20190904ETF24.1414.0413.8414.010.200.04
HDSHD Supply Ho20190904A4.263.84-0.140.253.983.60
HDSNHudson Techn20190904A103.60101.0067.7669.2833.5831.75
HDViShares Core20190904ETF1.741.400.830.990.570.41
HEHawaiian Ele20190904A8.2911.576.776.974.804.60
HEARTurtle Beach20190904A38.0027.0713.8816.1413.1910.95
HEBTHebron Techn20190904A134.21126.4893.5993.5132.8932.97
HECOStrategy Sha20190904ETF15.3012.6712.6712.670.000.00
HEDJWisdomTree E20190904ETF1.581.780.440.491.361.29
HEEMiShares Curr20190904ETF14.5311.6211.3611.690.26-0.07
HEESH&E Equipmen20190904A28.4339.346.30-2.0133.0441.35
HEFAiShares Curr20190904ETF3.462.081.851.930.230.15
HEIHEICO Corpor20190904A9.465.491.421.704.073.79
HEIAHEICO CORP C20190904A9.296.602.692.953.913.64
HELEHelen Of Tro20190904A23.3310.913.735.227.185.69
HEPHolly Energy20190904A19.5218.633.193.7915.4414.84
HEPAHepion Pharm20190904A185.49135.5194.15115.1741.3620.35
HERDPacer Cash C20190904ETF36.897.487.487.480.000.00
HESHess Corpora20190904A5.956.154.504.751.651.40
HESMHess Midstre20190904A56.0210.87-19.46-4.2930.3215.16
HEWCiShares Curr20190904ETF27.047.441.405.556.041.89
HEWGiShares Curr20190904ETF5.012.641.611.831.040.81
HEWIiShares Curr20190904ETF31.834.274.274.270.000.00
HEWJiShares Curr20190904ETF3.724.121.521.422.602.70
HEWLiShares Curr20190904ETF92.2319.8819.8819.880.000.00
HEWUiShares Curr20190904ETF33.9942.2442.2442.240.000.00
HEWWiShares Curr20190904ETF20.3055.28122.65122.65-67.37-67.37
HEXOHEXO Corp.20190904A23.7122.9013.0715.349.837.56
HEZUiShares Curr20190904ETF3.362.932.722.700.220.23
HFBLHome Federal20190904A1251.11
HFCHOLLYFRONTIE20190904A6.0426.850.292.7226.5624.13
HFFGHF Foods Gro20190904A600.58319.85292.86301.2226.9918.62
HFWAHeritage Fin20190904A19.639.692.993.576.706.12
HFXIIQ 50 Percen20190904ETF19.9714.9913.8513.841.151.15
HFXJIQ 50 Percen20190904ETF23.6329.67-4.86-4.8634.5234.52
HGSHChina HGS Re20190904A559.63194.64194.64194.640.000.00
HGVHilton Grand20190904A6.704.130.612.023.522.10
HHCThe Howard H20190904A21.418.254.825.093.433.17
HHHHWealthbridge20190904A666.44600.86600.86600.860.000.00
HHSHarte-Hanks,20190904A362.75520.67520.67520.670.000.00
HHTHuitao Techn20190904A378.66234.77216.55236.0018.22-1.23
HIHillenbrand,20190904A8.456.093.173.542.912.56
HIBBHibbett Spor20190904A20.6711.312.122.829.208.50
HIFSHingham Inst20190904A152.2179.3772.1479.377.230.00
HIGThe Hartford20190904A2.512.681.311.011.371.67
HIHOHighway Hold20190904A529.42375.14109.79146.56265.36228.58
HIIHuntington I20190904A11.536.381.201.525.184.86
HILHill Interna20190904A107.6059.2143.7049.9115.519.30
HIPSGraniteShare20190904ETF35.4917.8017.8017.800.000.00
HIWHighwoods Pr20190904A8.104.27-0.512.084.782.20
HJLIHancock Jaff20190904A173.92144.3384.0784.1960.2660.14
HJPXiShares Curr20190904ETF18.1630.1430.1430.140.000.00
HLHecla Mining20190904A51.4541.2821.3925.4119.8815.81
HLALWahed FTSE U20190904ETF12.2115.455.125.1210.3310.33
HLFHerbalife Nu20190904A8.453.822.322.751.501.07
HLIHoulihan Lok20190904A12.826.722.061.934.664.79
HLIOHelios Techn20190904A52.3932.8116.9417.7915.8715.02
HLITHarmonic Inc20190904A24.0123.766.227.2217.5416.54
HLNEHamilton Lan20190904A25.707.150.671.736.495.42
HLTHilton World20190904A3.502.410.090.672.321.74
HLXHelix Energy20190904A17.2613.346.177.527.175.82
HMGHMG / Courtl20190904A1031.54
HMHCHoughton Mif20190904A26.9314.587.249.147.345.44
HMLPHOEGH LNG PA20190904A25.9414.139.089.365.054.77
HMNHorace Mann20190904A19.8311.554.946.596.614.96
HMNFHMN Financia20190904A244.66261.11268.59268.59-7.48-7.48
HMOPHartford Mun20190904ETF180.22173.54173.54173.540.000.00
HMSTHomeStreet,20190904A23.8616.162.953.0013.2013.15
HMSYHMS Holdings20190904A11.7010.582.903.707.686.88
HMTVHemisphere M20190904A53.8150.1834.6933.2215.4916.97
HNDLStrategy Sha20190904ETF12.639.819.819.810.000.00
HNGRHanger Inc.20190904A34.6215.265.676.209.589.06
HNIHNI Corporat20190904A18.428.553.854.694.703.85
HNNAHennessy Adv20190904A163.01107.43-17.55-18.26124.98125.68
HNRGHallador Ene20190904A54.3548.3127.5928.3520.7219.95
HOFTHooker Furni20190904A56.9169.66-6.66-7.3676.3177.02
HOGHarley-David20190904A5.043.681.441.592.242.10
HOLDAdvisorShare20190904ETF20.519.739.739.730.000.00
HOLIHollsys Auto20190904A19.1122.330.340.6621.9921.68
HOLXHologic Inc20190904A5.1417.781.919.5515.878.26
HOMBHome BancSha20190904A11.85119.9617.9327.02102.0392.98
HOMEAt Home Grou20190904A16.4617.107.827.299.299.81
HOMZHoya Capital20190904ETF34.248.638.618.630.020.00
HONHoneywell In20190904A1.971.100.710.450.380.65
HONEHarborOne Ba20190904A20.8426.0313.9614.6912.0811.34
HOOKHOOKIPA Phar20190904A465.99196.25195.94195.920.300.33
HOPEHope Bancorp20190904A8.7326.941.86-3.2025.0830.18
HOTHHoth Therape20190904A277.25402.20135.46162.74266.74239.46
HOVHovnanian En20190904A81.2042.9826.9131.3516.0711.64
HPHelmerich &20190904A6.8912.050.910.7611.1511.30
HPEHewlett Pack20190904A7.367.101.292.755.814.36
HPPHudson Pacif20190904A5.985.520.801.244.724.28
HPQHP Inc.20190904A5.485.462.600.992.874.47
HPRHighPoint Re20190904A85.4062.2246.2647.2515.9614.97
HQYHealthEquity20190904A16.3411.13-0.403.8411.547.29
HRHealthcare R20190904A5.073.190.941.342.251.84
HRBH&R Block, I20190904A4.214.001.811.702.192.31
HRCHILL-ROM HOL20190904A9.854.892.863.072.031.83
HRIHerc Holding20190904A34.6726.147.567.8818.5818.26
HRLHormel Foods20190904A3.112.841.641.481.201.36
HROWHarrow Healt20190904A69.3355.5415.9616.3039.5839.24
HRTGHERITAGE INS20190904A24.1913.1412.2311.070.912.06
HRTXHeron Therap20190904A23.2611.012.803.078.217.94
HRZNHorizon Tech20190904A21.3914.187.307.426.896.77
HSCHarsco Corpo20190904A15.347.094.934.442.162.66
HSCZiShares Curr20190904ETF16.0723.9223.9023.940.02-0.02
HSDTHelius Medic20190904A400.04247.56107.31172.04140.2575.52
HSICHenry Schein20190904A5.084.582.194.092.390.49
HSIIHeidrick & S20190904A49.7723.57-2.91-1.5826.4825.14
HSKAHeska Corp20190904A94.1133.5621.2722.3512.0210.78
HSPXGlobal X S&P20190904ETF16.3398.5633.8636.1664.7062.40
HSRTHartford Sho20190904ETF33.9350.1433.5643.6016.586.54
HSTHost Hotels20190904A6.1710.971.952.219.038.77
HSTMHealthStream20190904A23.349.392.744.306.655.08
HSYThe Hershey20190904A3.952.160.660.801.511.36
HTHersha Hospi20190904A10.678.560.840.627.727.94
HTAHEALTHCARE T20190904A3.774.263.234.161.040.10
HTABHartford Sch20190904ETF18.85
HTBIHomeTrust Ba20190904A38.5230.3310.5513.2119.7817.12
HTBKHeritage Com20190904A19.1514.276.276.178.018.10
HTBXHeat Biologi20190904A154.15173.21148.63145.0624.5828.15
HTECROBO Global20190904ETF87.26159.53159.53159.530.000.00
HTGCHercules Cap20190904A8.457.384.384.143.003.24
HTGMHTG Molecula20190904A172.77103.8886.1187.1417.7716.75
HTHHILLTOP HOLD20190904A13.826.333.414.422.921.92
HTLDHeartland Ex20190904A10.2723.279.549.8813.7313.39
HTLFHeartland Fi20190904A25.066.592.202.484.394.10
HTRBHartford Tot20190904ETF74.5338.2638.2638.260.000.00
HTUSHull Tactica20190904ETF38.61226.26186.30185.8039.9640.46
HTZHertz Global20190904A10.6010.775.035.985.744.80
HUBBHubbell Inco20190904A15.735.672.983.352.692.32
HUBGHUB Group In20190904A20.6510.682.745.617.945.07
HUBSHUBSPOT, INC20190904A14.4311.643.594.478.057.17
HUDHudson Ltd.20190904A45.8221.7315.9916.405.755.33
HUMHumana Inc.20190904A8.283.71-0.170.393.883.32
HUNHuntsman Cor20190904A5.4314.11-0.81-0.0314.9214.16
HURCHurco Cos In20190904A133.1950.1448.0849.002.061.14
HURNHuron Consul20190904A30.2415.2910.8311.464.453.83
HUSAHouston Amer20190904A143.58107.6686.1090.8721.5616.79
HUSEStrategy Sha20190904ETF22.0915.9515.9515.950.000.00
HUSVFirst Trust20190904ETF8.716.407.046.83-0.65-0.43
HVBCHV Bancorp,20190904A223.11150.84116.89123.7533.9527.09
HVTHaverty Furn20190904A25.668.281.291.206.997.08
HVTAHaverty Furn20190904A236.67
HWBKHawthorn Ban20190904A470.78179.02165.08174.8913.954.13
HWCHancock Whit20190904A14.1510.926.566.854.364.08
HWCCHouston Wire20190904A135.7555.2742.5243.7912.7511.47
HWKNHawkins Inc20190904A120.9269.4951.0753.3118.4216.18
HXLHexcel Corpo20190904A