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 Avg20190905A7.375.992.392.813.603.18
ETF_AvgVW ETF Avg20190905ETF2.2113.4412.3412.451.131.01
ETN_AvgVW ETN Avg20190905ETN12.5512.416.597.605.834.81
AAgilent Tech20190905A3.744.351.381.402.972.95
AAAlcoa Corpor20190905A5.756.220.531.195.695.03
AAAUPerth Mint P20190905ETF6.757.293.553.923.743.37
AADRAdvisorShare20190905ETF34.9922.9215.9815.986.956.95
AALAmerican Air20190905A3.823.46-0.220.553.682.91
AAMCAltisource A20190905A1193.37340.51297.57306.8242.9533.69
AAMEAtlantic Ame20190905A804.44120.15111.34111.348.818.81
AANAaron's, Inc20190905A12.516.531.642.574.893.97
AAOIApplied Opto20190905A28.0417.163.765.7513.4011.41
AAONAaon Inc20190905A43.9025.0712.5212.9812.5412.08
AAPADVANCE AUTO20190905A7.074.041.492.012.552.03
AAPLApple Inc.20190905A0.751.420.630.650.790.76
AATAMERICAN ASS20190905A8.6219.464.574.7514.8914.71
AAUAlmaden Mine20190905A114.63154.68109.3598.4245.3456.26
AAWWAtlas Air Wo20190905A24.1424.824.475.5820.3519.24
AAXJiShares MSCI20190905ETF1.561.090.220.380.870.71
AAXNAxon Enterpr20190905A20.0917.9510.9111.737.046.22
ABAllianceBern20190905A15.9010.864.166.246.704.62
ABBVABBVIE INC.20190905A2.082.681.981.810.710.87
ABCAmerisourceB20190905A6.033.521.73-1.321.794.85
ABCBAmeris Banco20190905A17.9518.673.204.1515.4614.52
ABEOAbeona Thera20190905A37.5732.793.694.1529.1028.65
ABGAsbury Autom20190905A38.9919.9915.1814.394.825.61
ABIOARCA biophar20190905A229.73133.67119.89124.7613.788.92
ABMABM Industri20190905A16.787.523.233.734.293.79
ABMDAbiomed Inc20190905A16.749.503.184.526.324.98
ABRArbor Realty20190905A8.075.402.442.262.963.14
ABTAbbott Labor20190905A2.312.371.160.961.211.41
ABTXAllegiance B20190905A40.4517.279.359.787.927.49
ABUSArbutus Biop20190905A118.11174.05-2.47-2.43176.53176.48
ACAssociated C20190905A269.64123.0376.1480.2746.8942.76
ACAArcosa, Inc.20190905A27.2011.964.143.867.828.10
ACADAcadia Pharm20190905A13.669.393.904.455.494.95
ACAMAcamar Partn20190905A20.2820.1819.8819.880.290.29
ACBAurora Canna20190905A17.4714.887.808.767.086.12
ACBIAtlantic Cap20190905A18.1721.413.554.7817.8616.62
ACCAmerican Cam20190905A8.323.45-0.100.153.553.31
ACCOAcco Brands20190905A11.7611.085.926.265.164.83
ACERAcer Therape20190905A137.6871.2252.7634.5818.4636.64
ACESALPS Clean E20190905ETF31.5137.3623.6323.1913.7314.17
ACGLArch Capital20190905A4.915.881.251.454.634.44
ACHCAcadia Healt20190905A11.948.692.130.646.568.05
ACHVAchieve Life20190905A112.4487.1973.6974.5813.4912.61
ACIAAcacia Commu20190905A5.403.381.171.832.201.55
ACIOAptus Collar20190905ETF66.6650.4446.2846.284.174.17
ACIUAC Immune SA20190905A111.5271.3851.6852.6019.7118.79
ACIWACI Worldwid20190905A8.3112.025.056.066.985.96
ACLSAxcelis Tech20190905A20.8315.068.4711.036.594.03
ACMAecom20190905A6.105.150.81-0.844.345.99
ACMRACM Research20190905A61.0938.9012.6214.9826.3524.15
ACNAccenture PL20190905A3.011.922.322.51-0.40-0.59
ACNBACNB Corp20190905A145.2699.4386.6190.4912.828.94
ACORAcorda Thera20190905A39.5033.1430.8331.362.311.78
ACREAres Commerc20190905A13.1711.146.696.634.464.52
ACRSAclaris Ther20190905A80.47103.3148.5251.7554.8051.56
ACRXAcelRx Pharm20190905A43.8455.9936.9933.2418.9922.74
ACSGXtrackers MS20190905ETF29.28
ACSIAmerican Cus20190905ETF8.9412.2511.9610.900.291.35
ACSTAcasti Pharm20190905A67.5346.7125.2728.6021.4418.11
ACTAdvisorShare20190905ETF15.6522.0610.4012.6711.669.38
ACTGAcacia Resea20190905A80.8151.968.95-5.2743.0157.23
ACTTAct II Globa20190905A132.45125.32125.32125.320.000.00
ACUAcme United20190905A215.43103.7364.7173.3939.0230.35
ACWFiShares Edge20190905ETF26.3223.0322.4323.630.60-0.61
ACWIiShares MSCI20190905ETF1.381.26-0.12-0.071.381.34
ACWViShares Edge20190905ETF2.972.432.202.210.230.22
ACWXiShares MSCI20190905ETF2.221.990.770.451.211.45
ACYAeroCentury20190905A556.79463.92455.14463.928.780.00
ADBEAdobe Inc.20190905A4.532.921.121.481.811.44
ADCAgree Realty20190905A8.733.070.700.362.372.71
ADESAdvanced Emi20190905A29.2222.659.239.6913.4212.96
ADIAnalog Devic20190905A3.343.490.230.643.262.85
ADILAdial Pharma20190905A431.07671.32239.57482.59431.75188.73
ADMArcher Danie20190905A2.863.91-0.130.874.043.04
ADMAADMA Biologi20190905A28.1516.1910.0810.696.125.49
ADMPAdamis Pharm20190905A85.46106.8148.1850.4058.6356.41
ADMSAdamas Pharm20190905A43.5931.5312.639.7918.9021.74
ADNTAdient plc O20190905A15.0612.120.171.3511.9610.78
ADPAutomatic Da20190905A3.313.160.830.692.332.46
ADPTAdaptive Bio20190905A57.9632.0916.8720.8515.2211.25
ADREInvesco BLDR20190905ETF30.0210.839.309.291.541.54
ADROAduro Biotec20190905A117.1197.5783.5182.9614.0714.62
ADSAlliance Dat20190905A7.964.712.042.442.662.26
ADSKAutodesk Inc20190905A4.532.650.470.912.181.74
ADSWAdvanced Dis20190905A3.124.681.852.122.832.58
ADTADT Inc.20190905A19.5419.626.6510.9712.968.67
ADTNAdtran Inc20190905A20.0915.012.073.5812.9311.43
ADUSAddus HomeCa20190905A20.9211.902.555.009.346.90
ADVMAdverum Biot20190905A20.6526.3611.0313.1815.3313.17
ADXSAdvaxis, Inc20190905A86.4287.0971.2168.0115.8819.08
AEAdams Resour20190905A160.3084.2382.0684.732.18-0.49
AEEAmeren Corpo20190905A3.814.181.961.302.222.88
AEGNAegion Corp20190905A27.4336.136.727.5129.4128.62
AEHRAehr Test Sy20190905A151.97110.2749.1649.2661.1161.01
AEISAdvanced Ene20190905A19.9615.060.870.8814.1914.18
AELAmerican Equ20190905A12.087.793.353.324.454.47
AEMAgnico Eagle20190905A4.953.560.140.673.422.89
AEMDAETHLON MEDI20190905A255.24278.88137.84137.43141.04141.45
AEOAmerican Eag20190905A6.495.34-1.820.187.165.16
AEPAmerican Ele20190905A2.961.62-0.66-0.492.292.11
AERAercap Holdi20190905A6.823.471.701.401.772.07
AERIAerie Pharma20190905A9.635.641.502.194.133.45
AESAES Corporat20190905A6.928.254.515.103.743.16
AESEAllied Espor20190905A253.51131.9995.81102.7336.1829.27
AEYADDvantage T20190905A464.18266.98222.89222.8944.0844.08
AEYEAudioEye, In20190905A184.51175.9945.6982.24130.3093.75
AEZSAeterna Zent20190905A118.1172.5529.3831.7243.1640.82
AFCAllied Capit20190905A63.0419.0019.3119.59-0.31-0.59
AFGAmerican Fin20190905A7.583.821.081.722.742.10
AFHAtlas Financ20190905A135.78191.92145.71146.9046.2045.02
AFIArmstrong Fl20190905A35.6520.507.5110.3312.9910.17
AFIFAnfield Univ20190905ETF31.4413.1213.1213.120.000.00
AFINAmerican Fin20190905A29.1123.716.3316.8317.386.88
AFKVanEck Vecto20190905ETF37.9829.6630.5830.58-0.92-0.92
AFLAflac Inc.20190905A2.122.530.650.261.882.27
AFMDAffimed N.V.20190905A39.5133.00-0.512.8733.5130.13
AFTYPacer CSOP F20190905ETF18.6813.2615.5111.51-2.251.76
AFYAAfya Limited20190905A75.7240.4425.3829.5415.0610.90
AGFIRST MAJEST20190905A9.798.382.183.936.194.44
AGBAAGBA Acquisi20190905A1171.95
AGCOAGCO Corpora20190905A8.173.730.791.052.952.68
AGEAgeX Therape20190905A118.6354.8333.7835.9421.0618.90
AGENAgenus Inc.20190905A36.0128.643.305.8225.3422.81
AGFSAgroFresh So20190905A128.2868.3318.7529.8149.5838.52
AGGiShares Core20190905ETF0.881.440.920.960.530.48
AGGPIQ Enhanced20190905ETF7.914.283.273.261.021.02
AGGYWisdomTree Y20190905ETF5.913.603.483.570.120.04
AGIAlamos Gold20190905A14.4413.095.535.477.587.62
AGIOAgios Pharma20190905A27.7820.0710.9014.119.175.95
AGLEAeglea BioTh20190905A93.2572.7321.4442.4651.2930.26
AGMFederal Agri20190905A54.5528.2721.2322.017.046.25
AGMAFederal Agri20190905A412.45
AGMHAGM Group Ho20190905A260.40240.82208.11225.7032.7015.11
AGNAllergan plc20190905A1.922.421.481.390.931.02
AGNCAGNC Investm20190905A6.656.271.742.064.534.20
AGNDWisdomTree T20190905ETF22.0426.7326.7326.730.000.00
AGOAssured Guar20190905A4.532.980.440.462.542.52
AGRAvangrid, In20190905A7.8314.861.604.9413.269.92
AGROADECOAGRO S.20190905A26.4320.0418.2216.001.824.03
AGRXAgile Therap20190905A130.1574.7452.1051.6022.6423.14
AGSPlayAGS, Inc20190905A29.2716.419.9210.996.485.42
AGTiShares MSCI20190905ETF62.1368.9569.2169.00-0.25-0.05
AGTCApplied Gene20190905A136.7592.4351.8461.2740.6031.16
AGXArgan, Inc20190905A50.4727.337.007.3220.3320.01
AGYSAgilysys, In20190905A20.0734.922.163.0532.7731.88
AGZiShares Agen20190905ETF4.494.093.944.010.160.08
AGZDWisdomTree T20190905ETF32.7014.2114.2114.210.000.00
AHCA.H. Belo Co20190905A88.5196.7694.0494.042.722.72
AHHArmada Hoffl20190905A13.738.032.825.205.222.83
AHPIAllied Healt20190905A2108.631386.791386.791386.790.000.00
AHTAshford Hosp20190905A35.6530.8010.2811.9720.5218.80
AIArlington As20190905A20.709.477.8811.411.59-1.94
AIAiShares Asia20190905ETF17.788.716.557.672.161.04
AIEQAI Powered E20190905ETF26.4423.0022.0222.030.990.97
AIGAmerican Int20190905A2.573.882.582.511.301.36
AIHSSenmiao Tech20190905A301.51123.24218.23218.23-95.00-95.00
AIIQAI Powered I20190905ETF12.585.865.865.860.000.00
AIMAIM ImmunoTe20190905A217.78354.66230.86233.98123.79120.67
AIMCAltra Indust20190905A20.879.51-0.472.009.987.51
AIMTAimmune Ther20190905A19.7213.396.848.436.554.96
AINAlbany Inter20190905A16.708.631.063.287.575.35
AINCAshford Inc.20190905A354.73283.38178.07191.66105.3191.73
AINVApollo Inves20190905A10.077.413.563.643.853.78
AIQGlobal X Fut20190905ETF34.0925.8825.8826.160.00-0.29
AIRAAR Corp.20190905A16.328.295.296.203.002.09
AIRGAirgain, Inc20190905A64.7131.1411.9215.6219.2215.52
AIRIAir Industri20190905A328.98180.85165.89162.6214.9618.23
AIRRFirst Trust20190905ETF16.2214.243.144.3911.099.84
AIRTAir T Inc20190905A1214.11500.11188.34188.34311.77311.77
AITApplied Indu20190905A26.9312.894.805.348.097.55
AIVApartment In20190905A4.953.362.681.780.681.58
AIZAssurant, In20190905A6.612.840.512.182.330.66
AJGArthur J. Ga20190905A4.286.340.334.716.011.63
AJRDAerojet Rock20190905A13.755.852.773.143.082.72
AJXGreat Ajax C20190905A10.819.325.435.653.913.68
AKAMAkamai Techn20190905A3.653.411.121.472.291.94
AKBAAkebia Thera20190905A33.9925.546.218.5219.3217.01
AKCAAkcea Therap20190905A55.2554.9715.0216.5339.9638.45
AKERAkers Biosci20190905A370.46247.99271.68271.68-23.69-23.69
AKGAsanko Gold20190905A46.8350.5742.5143.158.067.42
AKRAcadia Realt20190905A11.8515.172.193.8812.9811.29
AKROAkero Therap20190905A234.46116.6965.0790.3251.6326.37
AKRXAkorn, Inc.20190905A39.2234.6211.5713.0623.0421.54
AKTSAKOUSTIS TEC20190905A31.0521.787.719.7214.0612.06
ALAir Lease Co20190905A7.615.860.772.665.093.20
ALBAlbemarle Co20190905A6.334.741.761.612.973.10
ALBOAlbireo Phar20190905A142.9983.1546.5049.7736.6533.38
ALCAlcon Inc. O20190905A5.642.641.451.821.190.82
ALCOAlico Inc20190905A90.9941.1620.5221.5820.6419.58
ALDXAldeyra Ther20190905A68.0044.78-4.9318.8849.7125.90
ALEALLETE, Inc.20190905A16.1519.519.219.7210.309.79
ALECAlector, Inc20190905A45.9825.969.6919.0516.266.90
ALEXAlexander &20190905A19.5414.747.7610.456.984.29
ALFAAlphaClone A20190905ETF24.5622.748.16-20.2614.5843.00
ALGAlamo Group,20190905A68.0228.1320.3820.627.757.51
ALGNAlign Techno20190905A9.575.602.082.873.522.72
ALGRAllegro Merg20190905A49.43
ALGTAllegiant Tr20190905A23.4511.773.444.718.347.07
ALIMAlimera Scie20190905A383.03193.66108.49114.4485.1779.22
ALJJALJ Regional20190905A872.45399.35370.46390.1428.899.21
ALKAlaska Air G20190905A5.559.21-0.561.129.778.09
ALKSAlkermes Inc20190905A10.6428.12-0.143.6628.2624.46
ALLThe Allstate20190905A3.313.770.851.022.922.75
ALLEAllegion Pub20190905A5.062.210.600.781.611.43
ALLKAllakos Inc.20190905A57.4935.3815.4119.7419.9715.64
ALLOAllogene The20190905A51.9376.0520.9522.0055.1054.05
ALLTAllot Ltd. O20190905A30.7519.96-8.99-4.2528.9424.21
ALLYAlly Financi20190905A3.273.040.680.742.362.30
ALNAAllena Pharm20190905A178.2977.6773.8876.783.790.89
ALNYAlnylam Phar20190905A17.357.486.056.291.661.42
ALOAlio Gold In20190905A58.7981.8147.4948.9934.3232.81
ALOTAstroNova, I20190905A93.1035.1122.2922.4712.8112.64
ALPNAlpine Immun20190905A773.18355.36286.23288.8469.1366.52
ALRMAlarm.com Ho20190905A19.1610.753.503.837.256.93
ALRNAileron Ther20190905A173.48167.1799.1698.5968.0168.58
ALSKAlaska Commu20190905A111.50211.51204.00204.347.517.17
ALSNALLISON TRAN20190905A4.673.031.431.731.601.30
ALTAltimmune, I20190905A72.7573.9563.9953.189.9620.77
ALTMAltus Midstr20190905A66.3532.4119.2917.8213.1214.58
ALTRAltair Engin20190905A19.9241.445.555.9835.9035.47
ALTSProShares Mo20190905ETF44.5732.55-11.6932.5544.250.00
ALTYGlobal X Sup20190905ETF72.6429.1816.6016.6012.5812.58
ALVAutoliv, Inc20190905A9.595.852.033.013.822.84
ALXNAlexion Phar20190905A5.304.431.892.282.552.16
ALYAAlithya Grou20190905A159.19117.9855.2155.2162.7662.76
AMAntero Midst20190905A13.7813.153.155.069.998.10
AMAGAMAG Pharmac20190905A20.9917.929.669.368.268.56
AMALAmalgamated20190905A193.9985.0361.5973.9523.4411.08
AMATApplied Mate20190905A2.104.343.912.870.441.48
AMBAAmbarella, I20190905A11.788.283.583.744.704.53
AMBCAmbac Financ20190905A15.749.542.572.406.977.14
AMCAMC ENTERTAI20190905A9.146.793.072.803.703.97
AMCAiShares Russ20190905ETF15.9910.069.349.340.720.72
AMCIAMCI Acquisi20190905A40.00
AMCRAmcor plc Or20190905A10.329.673.603.546.076.13
AMCXAMC Networks20190905A10.3611.440.880.8810.5510.55
AMDAdvanced Mic20190905A3.183.621.131.642.491.98
AMEAmetek, Inc.20190905A3.772.490.420.632.071.86
AMEDAmedisys Inc20190905A21.4110.243.103.327.146.92
AMEHApollo Medic20190905A77.9840.218.0910.7832.1229.43
AMGAffiliated M20190905A9.454.220.731.033.493.19
AMGNAmgen Inc20190905A4.374.610.310.754.303.86
AMHAMERICAN HOM20190905A4.183.612.862.560.751.06
AMJJP Morgan Al20190905ETN4.493.661.731.771.931.88
AMKAssetMark Fi20190905A92.7423.0014.2318.488.774.52
AMKRAmkor Techno20190905A12.599.414.343.545.075.86
AMLPAlerian MLP20190905ETF10.938.076.216.141.871.94
AMNAMN Healthca20190905A17.387.371.622.175.755.21
AMNBAmerican Nat20190905A111.1546.5338.3043.408.233.12
AMOMQraft AI-Enh20190905ETF51.3640.4440.7340.73-0.29-0.29
AMOTAllied Motio20190905A104.0157.7944.2845.2013.5112.59
AMPAmeriprise F20190905A7.074.063.701.270.362.80
AMPEAmpio Pharma20190905A85.40121.3796.2592.2025.1229.18
AMPHAmphastar Ph20190905A22.1732.643.364.2829.2828.37
AMPYAmplify Ener20190905A33.5618.096.535.3611.5612.73
AMRBAmerican Riv20190905A170.81
AMRCAmeresco, In20190905A25.3416.48-0.776.4517.2510.03
AMRHAmeri Holdin20190905A157.07172.22139.71144.3032.5127.92
AMRKA-Mark Preci20190905A229.1264.735.249.5659.5055.18
AMRSAmyris Inc.20190905A39.5430.0316.773.3913.2626.64
AMRXAmneal Pharm20190905A39.8431.9818.2414.7213.7117.23
AMSAmerican Sha20190905A173.17392.97108.90187.83284.07205.14
AMSCAmerican Sup20190905A59.8731.6818.4219.8313.2611.85
AMSFAMERISAFE, I20190905A31.9013.805.615.978.197.83
AMSWAAmerican Sof20190905A32.2722.7912.9215.119.877.69
AMTAmerican Tow20190905A4.693.651.932.361.721.29
AMTBAmerant Banc20190905A131.9258.4347.9147.3910.5211.04
AMTBBAmerant Banc20190905A1004.71373.53373.53373.530.000.00
AMTDTD Ameritrad20190905A4.033.843.484.030.35-0.19
AMTXAemetis, Inc20190905A360.50396.09390.36390.365.745.74
AMUETRACS Aleri20190905ETN12.8211.663.615.158.056.51
AMUBETRACS Aleri20190905ETN50.82
AMWDAmerican Woo20190905A31.1318.6510.188.928.479.72
AMZAInfraCap MLP20190905ETF20.4416.7110.4511.176.235.52
AMZNAmazon.Com I20190905A2.411.540.720.900.820.64
ANAutoNation,20190905A7.744.442.162.182.282.26
ANABAnaptysBio,20190905A53.6324.643.007.3621.6417.27
ANATAmerican Nat20190905A70.3542.5521.4322.6821.1319.87
ANDAAndina Acqui20190905A20.1220.1120.1120.110.000.00
ANDEAndersons In20190905A28.7312.366.717.375.654.99
ANETArista Netwo20190905A9.806.211.922.514.283.70
ANFAbercrombie20190905A7.8111.451.443.9310.017.54
ANGIANGI Homeser20190905A13.9110.932.382.568.558.36
ANGLVanEck Vecto20190905ETF10.666.665.185.261.481.39
ANGOAngioDynamic20190905A27.0317.995.635.4712.3612.52
ANHAnworth Mort20190905A31.8624.3917.5816.386.818.01
ANIKAnika Therap20190905A36.3316.796.237.0910.569.70
ANIPANI Pharmace20190905A52.6727.9312.1913.4015.7414.53
ANIXAnixa Biosci20190905A99.88223.7329.4329.49194.29194.24
ANSSAnsys Inc20190905A9.754.511.752.272.772.24
ANTMANTHEM, INC.20190905A5.912.630.470.792.161.85
ANYSphere 3D Co20190905A251.57160.3046.1779.87114.1380.43
AOAiShares Core20190905ETF7.654.882.904.201.980.68
AOBCAmerican Out20190905A17.6820.584.058.2316.5412.36
AOKiShares Core20190905ETF11.345.555.045.180.510.38
AOMiShares Core20190905ETF10.166.616.276.670.34-0.06
AONAon plc Clas20190905A5.842.851.051.121.801.73
AORiShares Core20190905ETF6.426.596.326.420.270.18
AOSA.O. Smith C20190905A6.234.290.290.614.003.68
AOSLAlpha and Om20190905A35.1026.834.886.6721.9620.16
APAmpco-Pittsb20190905A141.31118.7684.4277.9034.3540.87
APAApache Corpo20190905A4.847.882.171.455.726.45
APAMARTISAN PART20190905A22.999.925.465.394.464.53
APDAir Products20190905A5.292.870.711.132.161.74
APDNApplied DNA20190905A275.80257.24237.09248.1520.159.10
APEIAmerican Pub20190905A37.9218.023.824.8314.2013.18
APENApollo Endos20190905A592.77286.64280.76282.145.884.51
APEXApex Global20190905A1013.91874.92807.62814.7767.3060.15
APHAmphenol Cor20190905A3.925.001.041.373.963.63
APHAAphria Inc.20190905A14.8713.105.725.987.397.13
APLEApple Hospit20190905A6.275.481.402.094.083.39
APLSApellis Phar20190905A51.1828.5818.5518.5910.0310.00
APLTApplied Ther20190905A397.73512.89450.37479.1862.5233.71
APMAptorum Grou20190905A400.70303.18293.68292.749.5110.45
APOApollo Globa20190905A9.207.793.684.034.113.76
APOGApogee Enter20190905A28.1320.866.697.3814.1713.48
APPFAppFolio, In20190905A32.4715.326.236.599.088.72
APPNAppian Corpo20190905A20.8611.96-1.032.4712.999.49
APPSDigital Turb20190905A15.8618.619.6010.319.038.31
APRNBlue Apron H20190905A50.5363.1965.6755.49-2.487.70
APTAlpha Pro Te20190905A71.73186.11173.96169.4812.1616.64
APTOAptose Biosc20190905A78.6149.0246.9944.872.024.15
APTSPreferred Ap20190905A16.7421.255.365.1315.8916.12
APTVAptiv PLC20190905A6.355.581.26-1.384.326.96
APTXAptinyx Inc.20190905A139.32109.2358.3563.9850.8745.25
APVOAptevo Thera20190905A80.4564.0358.3053.875.7310.16
APWCAsia Pacific20190905A366.9253.8353.8353.830.000.00
APYApergy Corpo20190905A23.4611.942.693.679.258.27
APYXApyx Medical20190905A139.4955.0323.8626.0431.1728.99
AQBAquaBounty T20190905A119.9975.2165.2564.719.9510.50
AQMSAqua Metals,20190905A70.6854.2929.0424.9325.2629.36
AQNAlgonquin Po20190905A8.267.092.142.624.954.47
AQSTAquestive Th20190905A134.8898.3456.4153.9141.9344.43
AQUAEvoqua Water20190905A15.709.172.263.786.915.38
ARANTERO RESOU20190905A26.5122.974.836.1818.1416.79
ARAAmerican Ren20190905A74.7646.5024.8628.8321.6417.67
ARAVAravive, Inc20190905A473.48181.13180.49180.610.640.52
ARAYAccuray Inco20190905A40.9739.0516.2116.6722.8422.39
ARCARC Document20190905A105.6557.4934.9635.2422.5322.25
ARCBArcBest Corp20190905A23.8133.031.3726.6631.666.37
ARCCAres Capital20190905A5.344.331.341.912.992.42
ARCEArco Platfor20190905A95.1833.0123.7625.439.257.59
ARCHArch Coal, I20190905A27.6212.575.165.477.417.10
ARCMArrow Reserv20190905ETF38.027.327.327.320.000.00
ARCOARCOS DORADO20190905A27.26329.17349.53350.22-20.35-20.65
ARCTArcturus The20190905A117.11100.9928.9830.6872.0170.31
ARDArdagh Group20190905A36.1420.734.755.9015.9814.83
ARDSAridis Pharm20190905A1382.83433.31394.61404.9538.7028.36
ARDXArdelyx, Inc20190905A35.7126.6012.5315.0014.0711.59
AREAlexandria R20190905A6.532.801.011.031.791.77
ARECAMERICAN RES20190905A623.01388.53139.49129.46249.04259.07
ARESAres Managem20190905A14.497.844.224.943.632.90
ARGOArgo Group I20190905A51.9017.057.709.919.347.14
ARGTGlobal X MSC20190905ETF22.6710.705.187.185.533.52
ARIAPOLLO COMME20190905A5.415.480.913.454.572.03
ARKFARK Fintech20190905ETF30.3529.5126.0826.663.432.85
ARKGARK Genomic20190905ETF12.157.353.764.783.592.57
ARKKARK Innovati20190905ETF14.897.721.372.316.355.41
ARKQARK Autonomo20190905ETF17.1112.559.2811.073.261.47
ARKRArk Restaura20190905A177.6989.0589.0589.050.000.00
ARKWARK Next Gen20190905ETF8.448.244.134.284.113.96
ARLAmerican Rea20190905A284.51230.29207.36207.3622.9322.93
ARLOArlo Technol20190905A31.1325.2713.6114.5811.6710.69
ARLPAlliance Res20190905A20.9617.03-4.20-3.2021.2320.22
ARMKARAMARK20190905A3.553.711.992.721.720.99
ARMPArmata Pharm20190905A179.67104.8086.8886.8417.9217.96
ARNAArena Pharma20190905A26.1313.691.096.6112.607.08
ARNCArconic Corp20190905A3.927.753.764.264.073.52
AROCArchrock Inc20190905A11.9310.362.332.088.038.27
AROWArrow Financ20190905A81.2660.9450.8452.8410.108.10
ARPOAerpio Pharm20190905A429.82440.21388.45383.0151.7657.21
ARRARMOUR Resid20190905A7.015.412.673.122.742.29
ARTLArtelo Biosc20190905A158.69133.5482.7182.7150.8350.83
ARTNAArtesian Res20190905A114.3153.996.337.8947.6546.10
ARTWArts-Way Man20190905A463.99244.14195.43223.2048.7120.93
ARVNArvinas, Inc20190905A70.6133.7911.8614.2221.9219.57
ARWArrow Electr20190905A9.5511.27-5.05-4.8516.3316.12
ARWRArrowhead Re20190905A14.9110.222.274.277.955.95
ARYAARYA Science20190905A107.91
ASBAssociated B20190905A5.8918.36-0.810.8119.2017.67
ASCARDMORE SHIP20190905A36.5724.261.484.9222.7819.34
ASEAGlobal X FTS20190905ETF110.7865.3265.3465.34-0.02-0.02
ASETFlexShares R20190905ETF17.897.13-4.627.1311.740.00
ASFIAsta Funding20190905A350.02100.2114.7014.7085.5085.50
ASGNASGN Incorpo20190905A13.867.332.192.095.155.24
ASHAshland Glob20190905A7.604.020.520.583.513.44
ASHRXtrackers Ha20190905ETF3.557.916.927.071.010.86
ASHSXtrackers Ha20190905ETF13.8515.2314.0714.031.161.19
ASHXXtrackers MS20190905ETF58.39
ASIXAdvanSix Inc20190905A26.8214.202.433.4111.7710.79
ASMAvino Silver20190905A38.7163.8361.9560.411.873.42
ASMBAssembly Bio20190905A62.0331.447.998.1323.4623.31
ASNAAscena Retai20190905A121.41106.7275.4085.1331.3221.49
ASPNAspen Aeroge20190905A208.07134.78117.89120.0416.8914.74
ASPSAltisource P20190905A77.5240.9819.3120.7121.6720.27
ASPUASPEN GROUP,20190905A209.9388.4555.7754.3932.6834.06
ASRTAssertio The20190905A81.5964.0750.8658.1913.215.87
ASRVAmeriServ Fi20190905A198.4798.0194.9694.963.053.05
ASTCAstrotech Co20190905A250.86122.1966.4789.7255.7332.48
ASTEAstec Indust20190905A38.9818.150.940.1217.2118.03
ASURAsure Softwa20190905A51.3127.62-0.898.5828.5119.04
ASYSAmtech Syste20190905A82.96103.7992.5292.5511.2611.24
ATAtlantic Pow20190905A42.8133.697.6812.8026.0120.89
ATECAlphatec Hol20190905A37.3460.5915.3818.7545.2041.84
ATENA10 NETWORKS20190905A15.7312.535.084.627.437.84
ATESTCTest Symbol20190905A21.4012.2812.2812.280.000.00
ATESTGTEST SYMBOL20190905A25.0412.3812.3212.400.06-0.02
ATEXAnterix Inc.20190905A58.0726.9732.9034.17-5.93-7.18
ATGEAdtalem Glob20190905A11.276.002.963.523.042.48
ATHAthene Holdi20190905A6.263.24-1.720.394.972.86
ATHXAthersys, In20190905A77.9365.5422.8226.1742.7239.37
ATIAllegheny Te20190905A9.3215.256.6710.558.604.85
ATIFATIF Holding20190905A520.01283.55134.37139.44149.18144.10
ATKRAtkore Inter20190905A11.827.312.903.734.413.58
ATLCAtlanticus H20190905A337.71177.68105.55107.4772.1370.21
ATLOAMES Nationa20190905A261.69110.1987.9898.6022.2111.59
ATMPiPath Select20190905ETF14.788.387.706.720.681.66
ATNIATN Internat20190905A55.4728.5716.5917.5411.9711.02
ATNMActinium Pha20190905A210.77168.25135.55136.4232.6931.82
ATNXAthenex, Inc20190905A22.1320.11-0.770.7220.8819.38
ATOAtmos Energy20190905A5.594.682.550.032.134.65
ATOMAtomera Inco20190905A183.17130.8693.2895.3637.5835.51
ATOSAtossa Thera20190905A119.0784.6563.7164.7920.9419.85
ATRAptarGroup,20190905A10.504.982.712.622.282.36
ATRAAtara Biothe20190905A33.6919.865.919.0013.9510.86
ATRCAtriCure, In20190905A30.9417.306.669.2710.648.03
ATROAstronics Co20190905A17.2827.134.756.8922.3720.23
ATRSAntares Phar20190905A33.1631.414.415.0826.9926.32
ATSGAir Transpor20190905A18.1425.913.875.5222.0320.39
ATTOAtento S.A.20190905A63.66206.7260.2970.00146.43136.72
ATUSAltice USA,20190905A3.583.780.93-0.192.853.97
ATVIActivision B20190905A2.724.78-0.753.905.540.89
ATXIAvenue Thera20190905A165.86125.36125.36125.360.000.00
AUBAtlantic Uni20190905A15.1718.692.853.3915.8415.31
AUBNAuburn Natio20190905A382.40287.36218.22218.2269.1469.14
AUDCAudioCodes L20190905A29.2024.536.643.7517.8820.78
AUGAuryn Resour20190905A127.15119.2839.1854.0180.1065.28
AUMNGolden Miner20190905A152.64164.3465.7566.2498.6698.10
AUPHAurinia Phar20190905A21.2715.174.965.8510.219.32
AUSFGlobal X Ada20190905ETF26.7512.8812.8112.880.060.00
AUTOAutoWeb, Inc20190905A493.23111.91-32.976.64144.87105.27
AUYYamana Gold,20190905A28.2526.3412.4712.9213.8413.39
AVAAvista Corpo20190905A12.4710.315.351.424.978.90
AVAVAeroVironmen20190905A41.8231.0111.3412.2719.6718.74
AVBAvalonBay Co20190905A6.533.171.041.252.141.93
AVCOAvalon Globo20190905A98.4286.8260.1959.7126.6327.11
AVDAmerican Van20190905A34.2524.0612.0812.5611.9911.51
AVEOAVEO Pharmac20190905A59.6670.6156.9754.3413.6416.27
AVGOBroadcom Inc20190905A4.813.121.000.862.122.26
AVGRAvinger, Inc20190905A168.89108.1683.6185.1524.5523.00
AVIDAvid Technol20190905A30.6315.423.073.2512.3812.17
AVLRAvalara, Inc20190905A18.4710.633.884.416.756.22
AVNSAvanos Medic20190905A25.2211.063.533.917.537.15
AVNWAviat Networ20190905A283.7566.3144.3451.4921.9714.82
AVROAVROBIO, Inc20190905A93.1368.6042.1043.8226.5024.78
AVTAvnet, Inc.20190905A6.997.012.022.425.004.59
AVTRAvantor, Inc20190905A16.4720.9916.9517.764.043.23
AVXLAnavex Life20190905A94.4179.53-2.25-2.1581.7981.68
AVYAvery Dennis20190905A7.063.721.342.252.381.47
AVYAAvaya Holdin20190905A11.247.481.581.805.905.68
AWIArmstrong Wo20190905A15.098.182.773.215.414.97
AWKAmerican Wat20190905A5.563.782.594.691.19-0.91
AWRAmerican Sta20190905A8.814.810.971.063.843.75
AWREAware Inc20190905A486.54148.97162.16170.90-13.18-21.92
AWTMAware Ultra-20190905ETF6.252.282.932.28-0.650.00
AWXAvalon Holdi20190905A259.22182.03100.98100.9481.0581.09
AXAxos Financi20190905A22.6111.606.026.435.585.18
AXASAbraxas Petr20190905A75.94119.1088.9899.1030.1220.00
AXDXAccelerate D20190905A62.4743.20-3.39-2.2546.5945.45
AXEAnixter Inte20190905A26.4320.729.7010.3711.0210.36
AXGNAxogen, Inc.20190905A33.6521.946.7111.7115.2310.23
AXGTAxovant Gene20190905A101.3554.7413.1621.0841.5833.67
AXJLWisdomTree A20190905ETF16.2926.2023.3223.272.882.93
AXLAmerican Axl20190905A14.5911.154.405.776.745.38
AXLAAxcella Heal20190905A777.10585.78509.71521.7376.0764.05
AXNXAxonics Modu20190905A48.7034.8211.2414.1323.5820.69
AXPAmerican Exp20190905A1.981.200.600.860.600.35
AXRAMREP Corpor20190905A629.79525.59511.66511.6613.9313.93
AXSAxis Capital20190905A8.8716.471.091.5915.3814.88
AXSMAxsome Thera20190905A25.7416.170.465.3415.7110.83
AXTAAxalta Coati20190905A4.224.490.492.664.001.83
AXTIAXT Inc20190905A52.3526.9319.2019.827.737.10
AXUAlexco Resou20190905A44.1040.1320.3826.7719.7513.36
AYAtlantica Yi20190905A12.609.791.321.778.478.02
AYIAcuity Brand20190905A20.079.644.845.454.804.19
AYTUAytu BioScie20190905A292.94188.70123.77114.9264.9373.77
AYXAlteryx, Inc20190905A12.938.283.674.324.613.96
AZOAutoZone, In20190905A12.476.983.303.613.713.36
AZPNAspen Techno20190905A14.596.652.643.114.013.54
AZREAzure Power20190905A134.9578.9780.7381.41-1.76-2.45
AZRXAzurRx BioPh20190905A165.2185.6362.2466.9323.3918.69
AZZAZZ Inc.20190905A33.6024.6211.4012.1113.2212.51
BBarnes Group20190905A27.5010.814.374.616.456.20
BABoeing Compa20190905A3.592.170.621.021.541.14
BABInvesco Taxa20190905ETF4.434.462.853.881.610.59
BACBank of Amer20190905A3.543.261.130.842.132.42
BAHBooz Allen H20190905A4.792.771.251.181.531.59
BALiPath Series20190905ETN32.3315.5715.2715.190.290.38
BAMBrookfield A20190905A2.402.340.470.611.871.73
BANCBanc of Cali20190905A21.7817.279.2410.448.046.83
BANDBandwidth In20190905A38.8121.925.247.2216.6814.70
BANFBancfirst Co20190905A44.0424.518.2411.7416.2612.77
BANRBanner Corp.20190905A16.977.891.772.226.195.75
BANXStoneCastle20190905A298.47147.81110.28110.2837.5337.53
BAPCredicorp LT20190905A11.925.895.414.720.481.17
BAPRInnovator S&20190905ETF36.4129.1030.0929.06-0.990.05
BASIBioanalytica20190905A137.4492.2172.9175.8219.3016.39
BATRALiberty Medi20190905A37.2724.1120.3921.843.732.28
BATRKLiberty Medi20190905A27.2335.1723.4524.8211.7210.35
BATTAmplify Adva20190905ETF30.6847.6054.3154.31-6.70-6.70
BAUGInnovator S&20190905ETF35.9311.227.847.193.384.02
BAXBaxter Inter20190905A3.722.801.120.961.681.84
BBBlackBerry L20190905A13.8512.404.925.687.496.72
BBAXJPMorgan Bet20190905ETF16.6111.319.719.761.601.54
BBBYBed Bath & B20190905A10.1610.291.962.698.347.60
BBCVirtus LifeS20190905ETF45.1026.4424.0024.782.441.66
BBCAJPMorgan Bet20190905ETF5.744.975.105.13-0.13-0.17
BBCPConcrete Pum20190905A101.5668.1152.6353.4815.4814.63
BBDCBarings BDC,20190905A13.0511.837.258.884.582.95
BBEUJPMorgan Bet20190905ETF5.392.952.332.360.620.59
BBGIBeasley Broa20190905A69.1646.1719.4724.1426.7022.03
BBHVanEck Vecto20190905ETF7.746.041.002.695.043.36
BBIBrickell Bio20190905A99.1468.0945.5847.0222.5121.07
BBIOBridgeBio Ph20190905A111.8148.2825.1233.2423.1715.05
BBJPJPMorgan Bet20190905ETF5.437.637.277.260.360.38
BBPVirtus LifeS20190905ETF26.5816.2314.3414.441.891.79
BBREJPMorgan Bet20190905ETF4.0228.2718.5124.449.753.82
BBSAJPMorgan Bet20190905ETF4.386.225.895.890.330.33
BBSIBarrett Busi20190905A52.0835.6430.0030.655.644.99
BBUBrookfield B20190905A37.4536.4222.0929.0014.337.43
BBUSJPMorgan Bet20190905ETF4.7211.6011.5811.580.030.03
BBWBuild-A-Bear20190905A97.9770.4043.7046.2026.7024.21
BBXBBX Capital20190905A47.9534.901.185.5633.7229.33
BBYBest Buy Com20190905A3.652.901.361.651.541.25
BCBrunswick Co20190905A8.484.630.362.074.272.56
BCBPBCB Bancorp20190905A57.1833.7119.0522.8814.6610.83
BCCBoise Cascad20190905A19.5010.081.423.478.666.61
BCDAberdeen Sta20190905ETF21.2230.4112.84-52.2117.5782.62
BCDABioCardia, I20190905A749.09288.6354.8396.88233.81191.75
BCEBCE, Inc.20190905A2.282.260.110.362.161.91
BCEIBONANZA CREE20190905A34.6418.687.908.5010.7810.18
BCELAtreca, Inc.20190905A242.4980.7126.0135.4454.7145.28
BCIAberdeen Sta20190905ETF20.0312.288.8111.143.471.14
BCLIBrainstorm C20190905A44.7948.1111.6716.2036.4431.92
BCMiPath Pure B20190905ETN22.289.029.449.41-0.42-0.39
BCMLBayCom Corp20190905A139.0087.8687.8887.36-0.020.50
BCOThe Brink's20190905A11.765.931.321.844.614.09
BCOMB Communicat20190905A369.24390.38-44.93-44.93435.31435.31
BCORBlucora, Inc20190905A18.6413.22-0.392.3313.6110.89
BCOVBrightcove,20190905A29.2822.945.115.7317.8317.20
BCOW1895 Bancorp20190905A84.4084.9984.9984.990.000.00
BCPCBalchem Corp20190905A27.9618.999.6310.919.358.07
BCRXBioCryst Pha20190905A33.1423.346.0011.9117.3411.43
BCSFBain Capital20190905A32.3113.9911.2210.932.763.05
BCTFBancorp 34,20190905A196.22263.87135.70263.87128.160.00
BDCBelden Inc.20190905A16.726.353.573.402.782.95
BDCSUBS AG Excha20190905ETN40.5424.0924.6323.86-0.530.23
BDCZETRACS Wells20190905ETN50.39
BDGEBridge Banco20190905A109.1433.1524.0024.859.158.30
BDLFlanigan's E20190905A649.61360.26468.35468.35-108.08-108.08
BDNBrandywine R20190905A7.667.274.154.503.132.77
BDRBlonder Tong20190905A1435.311369.951352.121352.1717.8317.78
BDSIBioDelivery20190905A23.8620.437.819.6712.6210.73
BDXBecton, Dick20190905A5.074.551.722.952.831.60
BEBloom Energy20190905A29.4422.228.369.9513.8612.27
BEATBioTelemetry20190905A20.8815.943.068.7412.877.19
BECNBeacon Roofi20190905A15.1721.633.2310.9718.4010.66
BELFABel Fuse Inc20190905A554.87356.17304.03305.9652.1450.21
BELFBBel Fuse Inc20190905A139.2886.9974.3079.8312.697.16
BENFranklin Res20190905A3.875.450.772.134.683.32
BEPBrookfield R20190905A7.675.173.083.082.092.08
BERYBerry Global20190905A8.264.632.843.161.791.47
BFABrown-Forman20190905A22.8417.765.298.0712.479.69
BFBBrown-Forman20190905A3.731.70-0.64-0.472.352.18
BFAMBRIGHT HORIZ20190905A13.455.402.372.813.032.59
BFCBank First C20190905A155.9258.1753.4753.454.704.72
BFINBankFinancia20190905A63.1728.2620.4423.757.834.51
BFITGlobal X Hea20190905ETF160.18158.73155.77155.772.962.96
BFORBarron's 40020190905ETF15.8516.8614.2714.712.602.15
BFSSaul Centers20190905A42.2328.0321.0723.166.954.87
BFSTBusiness Fir20190905A185.67101.2565.6677.1335.5924.12
BGBunge Limite20190905A6.8011.162.593.868.577.34
BGCPBGC Partners20190905A19.3517.832.647.1815.1910.64
BGFVBig 5 Sporti20190905A77.9185.4331.5259.9853.9125.45
BGGBriggs & Str20190905A23.1816.42-0.353.4616.7712.96
BGIBirks Group20190905A227.19242.48236.03245.316.45-2.83
BGRNiShares Glob20190905ETF12.659.729.449.450.290.28
BGSB&G Foods, I20190905A7.276.431.653.074.783.36
BGSFBG Staffing20190905A90.3636.6920.9622.1915.7414.50
BHBiglari Hold20190905A182.7897.1576.6080.3920.5516.76
BHATBlue Hat Int20190905A173.43132.7972.2176.3660.5856.42
BHBBar Harbor B20190905A132.7056.9217.0122.6239.9134.30
BHCBausch Healt20190905A5.568.125.865.912.272.22
BHEBenchmark El20190905A14.3934.172.484.8431.6929.33
BHFBrighthouse20190905A8.4316.472.693.1613.7813.31
BHLBBerkshire Hi20190905A17.789.094.274.884.824.21
BHRBraemar Hote20190905A47.1617.11-0.046.8317.1510.27
BHTGBioHiTech Gl20190905A215.4273.7158.0258.0215.6915.69
BHVNBiohaven Pha20190905A31.3617.658.4912.349.165.31
BIBProShares Ul20190905ETF8.465.63-1.10-1.326.736.96
BIBLInspire 10020190905ETF29.9019.6219.1618.660.460.96
BICKFirst Trust20190905ETF68.8935.4533.4435.322.010.13
BIGBig Lots, In20190905A11.3811.766.627.255.144.51
BIIBBiogen Inc.20190905A4.682.89-0.030.482.922.41
BILSPDR Bloombe20190905ETF1.090.940.940.940.000.00
BIMIBOQI Interna20190905A188.37217.59180.78182.2236.8135.37
BIOBio-Rad Labo20190905A23.6928.5412.5514.9216.0013.63
BIOBBio-Rad Labo20190905A65.5728.61-36.08-39.1364.6967.74
BIOCBiocept, Inc20190905A50.2833.3120.9722.7612.3410.55
BIOLBiolase, Inc20190905A277.58433.8692.90160.55340.96273.31
BIOXBioceres Cro20190905A246.58108.4694.0794.0714.3914.39
BIPBrookfield I20190905A6.065.342.822.812.522.53
BISProShares Ul20190905ETF9.487.133.592.903.554.24
BIVVanguard Int20190905ETF2.431.330.940.980.390.35
BIZDVanEck Vecto20190905ETF11.4811.239.208.712.032.51
BJBJs Wholesal20190905A12.1914.795.618.889.185.91
BJANInnovator S&20190905ETF21.0919.2717.4523.881.810.00
BJKVanEck Vecto20190905ETF33.6336.1010.5336.6325.58-0.52
BJRIBJ's Restaur20190905A18.359.862.483.227.386.64
BJULInnovator S&20190905ETF26.8815.9814.4713.791.512.18
BJUNInnovator S&20190905ETF35.4855.8955.8955.890.000.00
BKBank of New20190905A2.633.522.532.650.990.87
BKCCBlackRock Ca20190905A23.4825.257.687.2317.5718.01
BKDBrookdale Se20190905A13.0211.215.686.785.544.43
BKEThe Buckle,20190905A13.617.432.082.275.365.16
BKEPBlueknight E20190905A102.2664.1132.9437.9331.1726.18
BKFiShares MSCI20190905ETF7.963.383.933.59-0.55-0.20
BKHBlack Hills20190905A9.144.250.480.663.773.59
BKIBlack Knight20190905A9.753.181.030.912.152.27
BKLNInvesco Seni20190905ETF4.422.331.931.970.400.36
BKNGBooking Hold20190905A12.095.872.433.063.282.62
BKSCBank of Sout20190905A205.2287.6687.2487.240.410.41
BKTIBK Technolog20190905A142.27282.43392.22392.22-109.79-109.79
BKUBankunited,20190905A7.9834.001.155.4432.8828.60
BKYIBIO-key Inte20190905A889.36298.45179.70199.67118.7598.78
BLBlackLine, I20190905A17.4627.213.554.0023.6623.21
BLBDBlue Bird Co20190905A82.5080.5322.8128.4157.7252.11
BLCMBellicum Pha20190905A92.0075.7459.6660.8916.0814.85
BLCNReality Shar20190905ETF38.0527.7215.1215.1012.6012.61
BLDTopBuild Cor20190905A20.187.883.163.154.724.73
BLDPBallard Powe20190905A21.9230.6816.5513.2814.1417.41
BLDRBuilders Fir20190905A6.738.05-1.120.759.187.31
BLESInspire Glob20190905ETF207.43124.65123.40123.401.251.25
BLFSBioLife Solu20190905A45.4027.1514.0913.8113.0713.34
BLHYVirtus Newfl20190905ETF40.5413.5913.5913.590.000.00
BLINBridgeline D20190905A146.38108.0861.8374.8546.2533.23
BLKBlackrock, I20190905A8.474.142.702.771.441.38
BLKBBlackbaud, I20190905A27.0514.545.636.658.917.89
BLLBall Corpora20190905A4.125.42-1.09-0.176.515.59
BLMNBloomin' Bra20190905A6.8110.567.068.033.512.53
BLNKBlink Chargi20190905A88.1366.8042.7643.8424.0522.97
BLOKAmplify Tran20190905ETF15.8313.564.155.439.418.13
BLPHBellerophon20190905A189.88148.0981.9877.2866.1170.80
BLUBELLUS Healt20190905A54.5565.8376.8456.13-11.019.70
BLUEbluebird bio20190905A18.448.34-0.710.589.057.76
BLVVanguard Lon20190905ETF4.681.851.070.950.780.90
BLXBanco Latino20190905A28.7014.943.515.1411.439.80
BMCHBMC Stock Ho20190905A16.9022.631.211.9221.4220.70
BMIBadger Meter20190905A21.6610.014.534.675.475.34
BMLPDorsey Wrigh20190905ETF40.98
BMOBank of Mont20190905A2.642.392.601.57-0.210.82
BMRABIOMERICA IN20190905A302.11179.24179.24179.240.000.00
BMRCBank of Mari20190905A56.4636.3629.9133.126.453.24
BMRNBioMarin Pha20190905A12.459.853.624.376.245.48
BMTCBryn Mawr Ba20190905A42.0323.4213.9214.299.499.12
BMYBristol-Myer20190905A2.113.052.152.180.900.87
BNDVanguard Tot20190905ETF1.191.390.590.720.800.67
BNDCFlexShares C20190905ETF19.0118.1318.1318.130.000.00
BNDWVanguard Tot20190905ETF5.514.353.954.140.400.22
BNDXVanguard Tot20190905ETF1.703.583.303.410.290.18
BNEDBarnes & Nob20190905A32.6729.3322.3321.177.008.16
BNFTBenefitfocus20190905A31.1013.770.921.6312.8512.13
BNGOBionano Geno20190905A517.36343.45259.86220.4283.59123.03
BNKDMicroSectors20190905ETN54.91541.83541.83541.830.000.00
BNKOMicroSectors20190905ETN16.25
BNKUMicroSectors20190905ETN20.8711.0610.319.980.751.07
BNKZMicroSectors20190905ETN21.51
BNSBank of Nova20190905A1.903.351.171.452.191.91
BNSOBonso Electr20190905A2280.29513.45513.45513.450.000.00
BOCHBank of Comm20190905A68.8039.9232.8536.277.063.65
BOCTInnovator S&20190905ETF18.2611.9110.9310.910.981.00
BOHBank of Hawa20190905A16.215.861.471.604.394.26
BOKFBOK Financia20190905A20.149.752.493.077.266.69
BOMNBoston Omaha20190905A59.7528.87-2.5219.8631.399.01
BONDPIMCO Active20190905ETF5.254.002.503.621.510.38
BOOMDMC Global I20190905A31.4818.0812.4011.785.676.29
BOOTBoot Barn Ho20190905A15.9211.953.173.758.788.20
BORRBorr Drillin20190905A114.8687.3884.4583.522.933.86
BOSCB.O.S. Bette20190905A171.77148.6469.3575.7379.2972.91
BOSSGlobal X Fou20190905ETF23.647.807.237.800.570.00
BOTJBank of the20190905A171.88207.78176.05176.0531.7431.74
BOTZGlobal X Fun20190905ETF5.376.29-12.541.6418.854.69
BOUTInnovator IB20190905ETF92.4395.8295.0095.490.820.33
BOXBOX, INC.20190905A6.315.853.023.062.842.80
BOXLBoxlight Cor20190905A205.31162.58129.07129.3233.5133.26
BPFHBoston Priva20190905A13.9313.301.183.3812.129.95
BPMCBlueprint Me20190905A33.2426.9615.7916.7511.1610.21
BPMPBP Midstream20190905A23.4113.606.255.297.358.31
BPMXBioPharmX Co20190905A248.42228.31197.66188.2030.6640.11
BPOPPopular Inc20190905A12.336.812.783.184.033.63
BPRNThe Bank of20190905A171.68111.21100.71107.6410.503.57
BPTBP Prudhoe B20190905A47.8625.146.8310.5318.3114.61
BPTHBio-Path Hol20190905A109.3760.6837.6941.5322.9919.15
BPYBrookfield P20190905A5.335.392.252.343.143.05
BRBroadridge F20190905A5.613.47-0.70-0.454.173.93
BRCBrady Corpor20190905A17.2410.996.426.624.574.37
BREWCraft Brew A20190905A48.7432.232.695.4329.5426.80
BRFVanEck Vecto20190905ETF63.3147.2545.7446.021.501.22
BRGBluerock Res20190905A21.4513.014.085.958.927.06
BRIDBridgford Fo20190905A408.47125.20110.78113.0614.4112.14
BRKABerkshire Ha20190905A0.000.01
BRKBBERKSHIRE HA20190905A1.681.520.550.660.970.86
BRKLBrookline Ba20190905A14.0229.314.795.0624.5224.25
BRKRBruker Corpo20190905A7.778.95-0.41-0.199.359.14
BRKSBrooks Autom20190905A18.3214.712.582.9612.1311.75
BRNBarnwell Ind20190905A1149.12281.86272.52281.869.350.00
BROBrown & Brow20190905A3.633.46-0.050.253.513.22
BROGBrooge Energ20190905A29.409.809.809.800.000.00
BRPABig Rock Par20190905A454.72
BRQSBorqs Techno20190905A2004.452129.722129.722129.720.000.00
BRTBRT Apartmen20190905A100.0081.6765.8963.9615.7717.70
BRXBRIXMOR PROP20190905A5.4213.312.1211.2511.212.08
BRYBerry Corpor20190905A32.9927.106.299.1920.8117.91
BRZUDirexion Dai20190905ETF4.863.73-0.241.053.972.68
BSAEInvesco Bull20190905ETF36.2021.6921.6921.690.000.00
BSBEInvesco Bull20190905ETF34.7020.6719.4119.411.261.26
BSCEInvesco Bull20190905ETF37.547.677.677.670.000.00
BSCKInvesco Bull20190905ETF4.703.323.273.290.050.03
BSCLInvesco Bull20190905ETF5.505.335.055.260.270.06
BSCMInvesco Bull20190905ETF6.30115.18113.51115.001.810.33
BSCNInvesco Bull20190905ETF5.491.761.091.050.670.70
BSCOInvesco Bull20190905ETF8.545.595.105.240.480.35
BSCPInvesco Bull20190905ETF14.055.715.665.490.050.22
BSCQInvesco Bull20190905ETF22.9519.1716.2116.492.962.68
BSCRInvesco Bull20190905ETF24.0415.8415.8415.840.000.00
BSCSInvesco Bull20190905ETF28.9316.1716.0216.020.150.15
BSDEInvesco Bull20190905ETF37.817.307.307.300.000.00
BSEPInnovator S&20190905ETF26.2624.3724.0922.770.291.60
BSETBassett Furn20190905A131.9156.8324.6632.5632.1724.26
BSGMBioSig Techn20190905A47.0331.8215.4917.6716.3314.15
BSIGBrightSphere20190905A22.109.960.331.289.638.68
BSJKInvesco Bull20190905ETF5.838.288.078.080.210.20
BSJLInvesco Bull20190905ETF11.156.766.086.580.680.18
BSJMInvesco Bull20190905ETF16.085.585.125.390.460.20
BSJNInvesco Bull20190905ETF20.959.527.948.241.581.28
BSJOInvesco Bull20190905ETF26.9115.9115.8615.850.050.06
BSJPInvesco Bull20190905ETF17.6612.299.489.482.812.81
BSJQInvesco Bull20190905ETF16.937.377.397.38-0.01-0.01
BSMBlack Stone20190905A22.4019.2517.0017.252.252.00
BSQRBSQUARE Corp20190905A765.18458.59448.67448.679.929.92
BSRRSierra Banco20190905A113.7951.2136.6938.0014.5213.21
BSTCBioSpecifics20190905A90.6445.3824.0228.5021.3616.88
BSVVanguard Sho20190905ETF1.241.350.600.630.750.72
BSVNBank7 Corp.20190905A449.76248.06111.15110.64136.92137.42
BSXBoston Scien20190905A2.517.554.354.383.223.19
BTAIBioXcel Ther20190905A345.33101.9167.4755.2634.4346.64
BTALAGFiQ U.S. M20190905ETF26.1618.488.8415.109.643.38
BTEBaytex Energ20190905A76.4868.1048.5444.1219.5523.96
BTECPrincipal He20190905ETF34.6648.3347.1646.391.171.94
BTGB2Gold Corp.20190905A28.8124.0114.2714.259.749.76
BTNBallantyne S20190905A266.82194.55131.72127.3962.8367.15
BTUPeabody Ener20190905A17.7713.521.653.0911.8710.43
BULPacer US Cas20190905ETF45.744.08-32.57-32.5736.6536.65
BURLBURLINGTON S20190905A10.045.061.662.523.392.54
BUSEFirst Busey20190905A19.2617.7110.189.697.538.02
BUYUSCF SummerH20190905ETF79.41
BUYNUSCF SummerH20190905ETF71.97
BVBrightView H20190905A44.0218.849.1610.619.688.23
BVALBrand Value20190905ETF12.858.237.808.230.430.00
BVSNBroadvision20190905A1134.35582.70582.70582.700.000.00
BWBabcock & Wi20190905A76.2837.5832.5233.615.154.06
BWABorgWarner I20190905A5.034.33-1.18-1.165.505.48
BWBBridgewater20190905A64.3593.5820.3520.4973.2373.08
BWENBroadwind En20190905A252.25352.61317.74328.0734.8724.54
BWFGBankwell Fin20190905A86.2650.7852.5327.86-1.7522.92
BWXSPDR Bloombe20190905ETF9.327.907.307.450.600.45
BWXTBWX Technolo20190905A9.884.483.032.691.451.79
BWZSPDR Bloombe20190905ETF60.2439.5039.4539.480.050.03
BXThe Blacksto20190905A3.013.571.761.511.812.06
BXCBlueLinx Hol20190905A44.6723.8811.0713.7612.8010.12
BXGBluegreen Va20190905A44.5929.4117.0819.1512.3310.26
BXMTBlackstone M20190905A3.384.071.421.832.662.25
BXPBoston Prope20190905A7.482.960.841.192.121.76
BXSBancorpSouth20190905A10.696.111.741.984.374.14
BYByline Banco20190905A27.4019.948.8811.6111.068.33
BYDBoyd Gaming20190905A10.089.284.625.654.663.63
BYFCBroadway Fin20190905A469.182786.85447.85447.852339.002339.00
BYLDiShares Yiel20190905ETF10.889.188.518.580.670.61
BYNDBeyond Meat,20190905A13.409.186.476.652.702.53
BYSIBeyondSpring20190905A187.97102.7779.4679.9023.3222.87
BZHBeazer Homes20190905A18.1413.008.257.014.755.99
BZQProShares Ul20190905ETF5.644.835.832.43-1.002.40
CCitigroup In20190905A1.592.200.951.011.261.20
CAAPCorporacion20190905A81.6425.0711.2550.2713.82-25.20
CAASChina Automo20190905A213.4675.5468.7868.786.766.76
CABOCable One, I20190905A14.7713.979.9510.783.762.94
CACCamden Natio20190905A69.8134.5117.8519.2216.6615.29
CACCCredit Accep20190905A40.8317.699.0412.498.655.19
CACGClearBridge20190905ETF17.1333.3732.4933.270.880.10
CACICACI INTERNA20190905A20.547.191.542.515.654.68
CADECadence Banc20190905A8.517.342.843.234.494.11
CAECAE INC20190905A6.4412.894.6410.288.252.60
CAGConagra Bran20190905A3.874.380.621.143.763.24
CAHCardinal Hea20190905A3.764.322.444.081.880.23
CAICAI Internat20190905A30.9614.006.327.457.686.55
CAKECheesecake F20190905A10.1113.443.786.289.667.16
CALCaleres Inc20190905A15.0311.253.003.958.257.31
CALACalithera Bi20190905A48.1827.979.6610.7318.3117.25
CALFPacer US Sma20190905ETF17.0518.0518.9320.27-0.89-2.23
CALMCal-Maine Fo20190905A13.979.412.902.976.506.43
CALXCALIX, INC.20190905A21.7915.395.704.269.6911.12
CAMPCalAmp Corp.20190905A26.7219.084.515.5714.5713.51
CAMTCamtek Ltd20190905A32.9726.9614.1113.8712.8413.09
CAPLCrossAmerica20190905A122.6464.5261.3560.673.173.85
CAPRCapricor The20190905A341.85172.40174.16167.05-1.765.34
CARAvis Budget20190905A11.1410.005.206.294.803.72
CARACara Therape20190905A23.2213.654.915.228.748.43
CARECARTER BANK20190905A123.1029.2214.8414.9514.3714.27
CARGCarGurus, In20190905A14.688.270.741.477.536.80
CAROCarolina Fin20190905A46.3024.836.927.3217.9117.51
CARSCars.com Inc20190905A14.8912.673.265.249.427.44
CARVCarver Banco20190905A392.16296.42296.42296.420.000.00
CARZFirst Trust20190905ETF28.2329.6029.1129.620.49-0.02
CASACasa Systems20190905A41.9232.2918.2719.7214.0312.57
CASHMeta Financi20190905A16.499.792.893.506.906.29
CASICASI Pharmac20190905A56.7441.8117.2120.5424.6021.30
CASSCass Informa20190905A66.1825.9320.9119.925.036.01
CASYCasey's Gene20190905A12.665.651.852.073.803.58
CATCaterpillar20190905A1.941.410.350.501.060.91
CATBCatabasis Ph20190905A100.8366.9542.8039.9524.1526.99
CATCCAMBRIDGE BA20190905A206.93118.3276.5972.2041.7346.12
CATHGlobal X S&P20190905ETF10.497.257.423.65-0.183.60
CATMCardtronics20190905A15.987.912.002.485.905.43
CATOCATO CORP20190905A29.2319.7610.6510.129.119.64
CATSCatasys Inc.20190905A75.8945.5435.5135.5710.029.97
CATYCathay Gener20190905A13.3419.820.591.3619.2318.46
CBChubb Limite20190905A4.013.681.031.212.652.47
CBANColony Bankc20190905A277.96160.86160.65160.650.210.21
CBATCBAK Energy20190905A353.53136.94113.41118.7123.5318.22
CBAYCymabay Ther20190905A33.4318.8216.2513.512.575.31
CBBCincinnati B20190905A37.8824.1713.4313.9610.7410.21
CBFVCB Financial20190905A217.1588.9888.9888.980.000.00
CBIOCatalyst Bio20190905A94.9846.6037.0219.299.5827.31
CBLCBL& Associa20190905A43.1253.2221.9930.1631.2323.07
CBLICleveland Bi20190905A1341.821518.70699.23724.35819.46794.34
CBMBCBM Bancorp,20190905A101.3281.2282.1982.19-0.97-0.97
CBMGCellular Bio20190905A166.96107.6956.4660.9951.2346.70
CBNKCapital Banc20190905A112.6979.2875.2375.674.053.61
CBOECboe Global20190905A8.684.621.132.174.203.58
CBONVanEck Vecto20190905ETF30.9530.9330.9330.930.000.00
CBPOChina Biolog20190905A30.8218.187.898.8610.299.32
CBRECBRE GROUP,20190905A4.833.66-0.440.394.103.27
CBRLCracker Barr20190905A10.805.682.292.553.403.14
CBSHCommerce Ban20190905A7.773.491.091.422.402.06
CBTCabot Corpor20190905A12.468.85-0.170.999.027.85
CBTXCBTX, Inc. C20190905A87.4838.2218.5521.1519.6717.06
CBUCommunity Ba20190905A24.429.853.864.395.995.46
CBZCBIZ, Inc.20190905A20.1012.955.106.097.856.86
CCThe Chemours20190905A9.029.204.975.444.233.76
CCBCoastal Fina20190905A179.2998.94100.31100.31-1.36-1.36
CCBGCapital City20190905A92.0936.7027.4427.729.278.98
CCCClarivate An20190905A13.4217.5312.8913.244.684.48
CCCLChina Cerami20190905A342.26336.43224.27231.91112.16104.52
CCDCalamos Dyna20190905A30.9416.8514.5914.592.262.25
CCEPCoca-Cola Eu20190905A4.643.65-0.061.533.712.12
CCFChase Corpor20190905A92.8842.7535.6934.857.067.90
CCHCollier Cree20190905A71.6267.0047.9747.9719.0319.03
CCICrown Castle20190905A4.763.280.690.942.582.33
CCJCameco Corpo20190905A11.1812.773.654.209.148.57
CCKCrown Holdin20190905A8.145.468.023.33-2.562.13
CCLCarnival Cor20190905A2.412.370.940.891.431.48
CCLPCSI Compress20190905A96.65101.8056.1559.9845.6541.82
CCMPCabot Microe20190905A27.1713.597.037.486.576.11
CCNECNB Financia20190905A133.5063.8338.4154.0125.439.83
CCOClear Channe20190905A37.1432.0915.6816.8916.4115.20
CCOICogent Commu20190905A13.266.912.432.884.474.03
CCORCore Alterna20190905ETF71.8795.6195.6195.610.000.00
CCRCONSOL Coal20190905A138.9176.7531.6854.7745.0721.99
CCRCChina Custom20190905A496.12456.78416.22433.4040.5623.38
CCRNCross Countr20190905A27.3715.345.996.479.348.86
CCSCENTURY COMM20190905A13.426.45-4.92-3.9111.3710.36
CCXChurchill Ca20190905A94.45
CCXIChemoCentryx20190905A34.2044.3334.6337.809.706.53
CDAYCeridian HCM20190905A7.344.580.751.683.832.90
CDCVictoryShare20190905ETF6.906.476.146.170.330.30
CDECoeur Mining20190905A19.2715.565.005.0810.5610.47
CDEVCentennial R20190905A21.8524.3315.3916.549.187.89
CDKCDK Global,20190905A9.697.678.086.32-0.411.35
CDLVictoryShare20190905ETF14.399.589.199.360.380.22
CDLXCardlytics,20190905A38.0226.3712.9214.6313.4511.74
CDMOAvid Bioserv20190905A54.3935.703.859.5131.8526.19
CDNACareDx, Inc.20190905A28.0216.725.787.1510.949.57
CDNSCadence Desi20190905A4.228.393.954.354.444.04
CDORCondor Hospi20190905A9.1321.3417.6517.653.683.68
CDRCedar Realty20190905A42.6033.2723.0023.0410.2810.23
CDTXCidara Thera20190905A60.0954.6411.3725.2443.2629.39
CDWCDW Corporat20190905A8.463.411.141.242.272.17
CDXCChromaDex Co20190905A60.6350.1623.8122.4626.3527.70
CDXSCodexis, Inc20190905A22.3326.4911.715.3314.7821.16
CDZICADIZ, Inc.20190905A33.4536.148.769.5827.3826.56
CECelanese Cor20190905A6.434.161.802.002.372.17
CECECeco Environ20190905A33.8326.7510.289.9916.4716.76
CEFSSaba Closed-20190905ETF26.178.337.727.850.600.48
CEICamber Energ20190905A60.4673.3352.6060.2320.7313.10
CEIXCONSOL Energ20190905A30.4512.462.163.2310.309.23
CELCellcom Isra20190905A179.76123.30118.90118.904.414.41
CELCCelcuity Inc20190905A1073.46533.92524.63526.799.297.12
CELHCelsius Hold20190905A127.4574.8170.4970.984.323.83
CELPCypress Envi20190905A123.8750.0332.6033.5517.4316.48
CEMBiShares J.P.20190905ETF21.1412.5011.9811.900.510.60
CEMIChembio diag20190905A163.73111.6156.1960.5655.4251.05
CENTCentral Gard20190905A30.0021.416.727.0214.6914.39
CENTACentral Gard20190905A20.7111.941.062.1010.889.84
CENXCentury Alum20190905A18.2519.449.3011.1310.148.31
CEPUCentral Puer20190905A53.8849.1727.9431.4121.2417.77
CEQPCrestwood Eq20190905A19.0912.1212.106.760.025.36
CERCCerecor Inc.20190905A93.4680.1945.5845.4934.6134.70
CERNCerner Corp20190905A3.743.821.861.161.972.67
CERSCerus Corp20190905A20.2722.7712.7412.7410.0310.03
CETVCentral Euro20190905A23.4824.627.417.9917.2016.63
CETXCEMTREX INC.20190905A152.69118.9896.7694.6722.2224.31
CEVACEVA Inc.20190905A61.1926.9612.6413.7714.3213.18
CEWWisdomTree20190905ETF32.5844.9844.9844.980.000.00
CEYVictoryShare20190905ETF22.0312.7911.4512.791.340.00
CEZVictoryShare20190905ETF14.9213.8511.3011.302.552.55
CFCF Industrie20190905A5.486.396.984.74-0.591.66
CFAVictoryShare20190905ETF8.196.966.746.960.220.00
CFBCrossFirst B20190905A50.9747.5257.7338.52-10.229.00
CFBICommunity Fi20190905A76.7045.0949.2244.05-4.131.04
CFBKCentral Fede20190905A501.9680.8568.5768.5712.2712.27
CFFACF Finance A20190905A36.314.724.724.720.000.00
CFFIC&F Financia20190905A164.30109.1092.12100.8216.988.28
CFFNCapitol Fede20190905A11.079.711.262.228.447.50
CFGCitizens Fin20190905A3.052.56-1.340.623.911.94
CFMSConformis, I20190905A53.7643.5229.9225.0613.6018.47
CFOVictoryShare20190905ETF7.553.172.632.800.540.37
CFRCullen/Frost20190905A12.055.083.273.411.821.67
CFRXContraFect C20190905A236.82372.36258.34254.93114.05117.22
CFXColfax Corpo20190905A9.595.712.592.653.123.07
CGThe Carlyle20190905A10.168.374.896.363.482.01
CGACHINA GREEN20190905A216.0063.9331.1931.1932.7432.74
CGBDTCG BDC, Inc20190905A10.829.252.583.926.685.33
CGCCanopy Growt20190905A8.449.756.707.833.051.92
CGENCompugen Ltd20190905A80.1442.4917.7521.8724.7420.62
CGIXCancer Genet20190905A55.9159.5739.3943.7020.7916.44
CGNXCognex Corp20190905A8.974.85-0.111.324.953.53
CGOCalamos Glob20190905A68.2245.7345.2344.810.500.92
CGWInvesco S&P20190905ETF13.3519.5018.7518.670.750.83
CHADDirexion Dai20190905ETF13.887.816.767.011.050.80
CHAPChaparral En20190905A112.7276.5247.9050.6228.6625.90
CHAUDirexion Dai20190905ETF4.866.103.313.392.792.71
CHCIComstock Hol20190905A682.97391.57391.57391.570.000.00
CHCOCity Holding20190905A27.0312.126.947.355.194.78
CHCTCommunity He20190905A29.8221.379.8210.7611.5510.61
CHDChurch & Dwi20190905A6.037.742.783.714.964.03
CHDNChurchill Do20190905A16.949.354.794.384.564.96
CHEChemed Corpo20190905A23.349.303.184.586.124.72
CHEFThe Chef's W20190905A25.0613.065.034.908.038.16
CHEKCheck-Cap Lt20190905A71.9869.3840.6646.2028.7223.18
CHEPAGFiQ U.S. M20190905ETF198.16
CHFSCHF Solution20190905A163.82108.6959.1855.5549.5253.15
CHGGCHEGG, INC.20190905A7.295.031.792.513.242.52
CHGXChange Finan20190905ETF32.5916.4816.4816.480.000.00
CHHChoice Hotel20190905A8.543.791.521.702.282.09
CHICalamos Conv20190905A13.3715.546.676.518.879.04
CHICGlobal X MSC20190905ETF220.7993.2593.2593.250.000.00
CHIEGlobal X MSC20190905ETF756.75
CHIHGlobal X MSC20190905ETF38.70
CHIKGlobal X MSC20190905ETF189.00372.67372.67372.670.000.00
CHILGlobal X MSC20190905ETF22.621.842.681.84-0.840.00
CHIMGlobal X MSC20190905ETF255.15147.06147.06147.060.000.00
CHIQGlobal X MSC20190905ETF22.7647.4733.1738.4314.299.03
CHIRGlobal X MSC20190905ETF628.08
CHISGlobal X MSC20190905ETF34.3053.1253.1253.120.000.00
CHIXGlobal X MSC20190905ETF15.1713.0810.7812.232.300.86
CHKChesapeake E20190905A63.7055.0030.3235.4424.6519.51
CHKPCheck Point20190905A5.964.771.842.872.931.90
CHMAChiasma, Inc20190905A33.5229.646.084.5523.5625.09
CHMGChemung Fina20190905A411.90237.96194.92192.8843.0445.08
CHMICHERRY HILL20190905A13.2922.4011.5010.5310.9011.87
CHNALoncar China20190905ETF72.3615.0815.0815.080.000.00
CHNGChange Healt20190905A25.5013.333.556.279.787.06
CHNRChina Natura20190905A141.2848.0147.9847.980.030.03
CHRACharah Solut20190905A158.72132.3281.8981.3550.4350.97
CHRSCoherus BioS20190905A19.5510.793.794.867.015.93
CHRWC.H. Robinso20190905A5.223.131.051.162.081.98
CHSChicos FAS,20190905A29.4421.0410.0611.0810.989.96
CHTRCharter Comm20190905A6.012.991.011.361.981.63
CHUYChuy's Holdi20190905A22.1010.495.146.155.354.33
CHWCalamos Glob20190905A20.8724.569.649.8214.9214.74
CHWYChewy, Inc.20190905A9.405.082.062.783.022.31
CHYCalamos Conv20190905A16.1129.9817.0616.8712.9213.11
CICIGNA Corpor20190905A5.893.591.061.722.531.87
CIACitizens, In20190905A47.6031.714.069.8927.6521.81
CIBRFirst Trust20190905ETF31.1713.1114.5015.41-1.39-2.30
CIDVictoryShare20190905ETF37.6412.1312.1312.130.000.00
CIDMCinedigm Cor20190905A168.37129.28150.35145.46-21.07-16.19
CIENCiena Corpor20190905A8.5915.0212.1511.672.883.35
CIFSChina Intern20190905A268.14170.16158.63159.9811.5210.18
CIGIColliers Int20190905A23.8011.813.391.918.419.90
CILVictoryShare20190905ETF18.902.5925.0425.04-22.45-22.45
CIMChimera Inve20190905A5.275.100.981.994.133.12
CINFCincinnati F20190905A7.704.031.081.502.952.52
CINRCINER RESOUR20190905A122.24148.6369.5368.8379.1079.80
CIOCITY OFFICE20190905A10.546.462.432.994.033.47
CIRCIRCOR Inter20190905A49.5520.5314.5515.775.984.76
CITCIT Group In20190905A9.454.101.181.462.932.65
CIVBCivista Banc20190905A122.6234.0221.9523.1812.0710.84
CIXComp X Inter20190905A418.76278.42275.35275.353.073.07
CIZVictoryShare20190905ETF24.6811.2610.4310.430.830.83
CIZNCitizens Hol20190905A575.26463.42463.42463.420.000.00
CJJDChina Jo-Jo20190905A101.8979.6436.3245.5643.3234.08
CKHSeacor Holdi20190905A55.6529.9819.4120.8110.579.17
CKPTCheckpoint T20190905A236.52105.5278.7879.4526.7426.07
CKXCKX Lands, I20190905A482.32365.82336.73337.3929.0928.43
CLColgate-Palm20190905A1.853.070.440.182.632.90
CLARClarus Corpo20190905A35.6519.748.278.8011.4610.94
CLBCore Laborat20190905A17.7413.358.058.435.294.91
CLBKColumbia Fin20190905A14.5430.165.365.6324.8024.53
CLBSCaladrius Bi20190905A212.55856.1157.5055.97798.62800.15
CLCTCollectors U20190905A53.2433.9020.6219.7513.2814.15
CLDBCORTLAND BNC20190905A144.75232.5013.65248.77218.84-16.28
CLDRCloudera, In20190905A12.1610.997.185.743.815.25
CLDTCHATHAM LODG20190905A13.358.821.912.876.915.95
CLDXCelldex Ther20190905A94.6364.7037.9541.5426.7523.16
CLFCleveland-Cl20190905A13.3712.647.886.264.776.35
CLFDClearfield,20190905A109.8998.7029.4129.8569.2968.84
CLGXCorelogic, I20190905A7.404.120.120.744.003.39
CLHClean Harbor20190905A13.856.362.612.843.743.51
CLIMack-Cali Re20190905A15.4411.121.863.579.267.55
CLIRClearSign Te20190905A337.99175.6294.03104.0881.5971.55
CLIXProShares Lo20190905ETF13.6923.4321.4322.242.001.19
CLMTCalumet Spec20190905A74.1076.0526.4929.0449.5647.01
CLNCColony Credi20190905A26.2514.759.168.955.595.80
CLNEClean Energy20190905A50.4147.1219.6519.2927.4727.82
CLNYColony Capit20190905A20.2615.567.8710.077.695.49
CLOUGlobal X Clo20190905ETF25.4521.864.757.0817.1114.78
CLPRClipper Real20190905A86.5641.2235.0335.096.196.13
CLPSCLPS Incorpo20190905A271.14181.87117.96120.8363.9161.04
CLRCONTINENTAL20190905A7.4410.870.010.4610.8610.42
CLRBCellectar Bi20190905A118.1489.7588.5588.781.190.96
CLRGIQ Chaikin U20190905ETF22.9264.0763.8263.890.250.18
CLROClearOne, In20190905A485.77398.08398.08398.080.000.00
CLSCelestica, I20190905A18.5312.520.841.3711.6711.15
CLSDClearside Bi20190905A77.3984.9370.1673.0414.7811.90
CLSNCelsion Corp20190905A153.5895.3772.9584.2222.4211.15
CLTLInvesco Trea20190905ETF3.432.642.642.640.000.00
CLUBTown Sports20190905A127.6961.9645.5547.1616.4114.80
CLVSClovis Oncol20190905A20.8318.843.004.6115.8414.23
CLWClearwater P20190905A44.7724.7013.3914.7411.329.96
CLWTEuro Tech Ho20190905A308.82149.80131.85132.8517.9416.95
CLXClorox Compa20190905A6.325.001.082.813.922.19
CLXTCalyxt, Inc.20190905A147.9183.1878.2178.504.974.68
CMCanadian Imp20190905A2.522.180.961.061.221.12
CMAComerica Inc20190905A4.902.82-1.020.733.852.10
CMBMCambium Netw20190905A247.12134.52138.70138.97-4.18-4.45
CMBSiShares CMBS20190905ETF21.9015.3915.0715.170.330.23
CMCCommercial M20190905A7.517.750.972.426.785.33
CMCLCaledonia Mi20190905A121.3585.7056.7358.5428.9727.16
CMCOColumbus McK20190905A53.6332.2731.3331.570.940.70
CMCSAComcast Corp20190905A2.174.491.000.533.503.97
CMCTCIM Commerci20190905A217.20106.5997.1593.669.4412.93
CMDCantel Medic20190905A23.2910.505.856.514.653.99
CMDYiShares Bloo20190905ETF53.5924.4824.3623.290.121.19
CMECME Group In20190905A5.045.954.504.241.451.71
CMFiShares Cali20190905ETF4.143.782.753.021.020.76
CMGChipotle Mex20190905A9.064.842.112.122.722.72
CMICummins Inc.20190905A5.385.071.061.444.013.64
CMLSCumulus Medi20190905A107.6741.8518.9021.8922.9619.96
CMOCapstead Mor20190905A14.3210.663.854.576.816.09
CMPCompass Mine20190905A22.3313.297.287.786.005.51
CMPRCimpress PLC20190905A26.2328.2524.5924.693.663.56
CMRECostamare In20190905A17.3229.9915.8613.9714.1416.03
CMRXChimerix, In20190905A84.6649.7221.8425.0727.8824.65
CMSCMS Energy C20190905A2.432.12-0.38-0.262.502.38
CMTCore Molding20190905A233.59182.64183.02183.02-0.38-0.38
CMTLComtech Tele20190905A32.3717.548.9211.178.626.37
CNXtrackers MS20190905ETF18.1717.788.5615.239.222.55
CNACNA Financia20190905A14.7710.894.765.496.135.40
CNATConatus Phar20190905A139.99112.4766.9575.9245.5136.54
CNBKACentury Banc20190905A138.0944.6431.7632.5312.8812.11
CNBSAmplify Seym20190905ETF44.9929.5820.3429.229.240.36
CNCCentene Corp20190905A4.303.641.311.872.331.76
CNCEConcert Phar20190905A60.0765.3438.5841.7126.7623.63
CNCRLoncar Cance20190905ETF34.6315.64-0.092.2115.7313.44
CNDTConduent Inc20190905A16.6213.996.206.627.787.35
CNETChinaNet Onl20190905A166.84102.9478.6178.6124.3324.33
CNFRConifer Hold20190905A824.20633.21633.21633.210.000.00
CNHICNH INDUSTRI20190905A9.578.192.682.895.525.22
CNICanadian Nat20190905A2.791.690.720.660.961.02
CNKCinemark Hol20190905A8.176.086.426.18-0.34-0.09
CNMDCONMED Corpo20190905A31.2813.357.977.865.385.48
CNNECannae Holdi20190905A31.2920.086.457.8113.6212.27
CNOCNO Financia20190905A8.4642.441.418.6541.0833.95
CNOBCenter Banco20190905A26.0214.776.616.998.167.77
CNPCenterPoint20190905A3.713.18-0.81-0.483.993.67
CNQCanadian Nat20190905A4.233.841.171.182.682.66
CNRCornerstone20190905A31.8021.3511.338.6510.0312.70
CNRGSPDR S&P Ken20190905ETF18.3217.6919.1519.47-1.46-1.78
CNSCohen & Stee20190905A28.3212.686.977.855.714.83
CNSLConsolidated20190905A25.8125.355.448.5919.9116.76
CNSTConstellatio20190905A254.49164.0577.2691.0386.7973.02
CNTYCentury Casi20190905A34.3227.9511.1712.7516.7715.20
CNXCNX Resource20190905A12.3910.32-0.101.3810.418.94
CNXMCNX Midstrea20190905A19.1010.694.934.635.766.06
CNXNPC Connectio20190905A71.8636.4623.4423.9913.0212.47
CNXTVanEck Vecto20190905ETF11.3511.8710.8310.831.041.04
CNYAiShares MSCI20190905ETF27.7916.4612.0114.074.452.39
COGlobal Cord20190905A55.3835.2026.7329.038.476.16
COCPCocrystal Ph20190905A299.86118.21113.49113.494.724.72
CODACoda Octopus20190905A92.7450.7329.4724.6521.2626.08
CODICompass Dive20190905A18.1810.132.574.817.555.31
CODXCo-Diagnosti20190905A151.85145.02134.47131.1610.5513.86
COFCapital One20190905A3.302.881.370.591.512.29
COGCabot Oil &20190905A5.935.611.852.383.763.23
COHNCohen & Comp20190905A316.44196.96182.21182.1414.7514.82
COHRCoherent Inc20190905A19.4810.442.983.907.466.54
COHUCohu Inc20190905A25.9414.3610.2711.404.092.96
COKECoca-Cola Co20190905A70.9829.8114.7215.9115.1113.89
COLBColumbia Ban20190905A14.4711.341.962.379.388.97
COLDAmericold Re20190905A6.204.170.771.143.403.02
COLLCollegium Ph20190905A38.9534.757.088.5327.6726.22
COLMColumbia Spo20190905A14.255.961.891.714.074.25
COMDirexion Aus20190905ETF25.6421.7322.4722.60-0.73-0.87
COMBGraniteShare20190905ETF19.117.197.187.170.010.01
COMMCommScope Ho20190905A9.6814.341.812.0912.5612.27
COMTiShares Comm20190905ETF15.1614.7312.7513.331.981.40
CONECyrusOne Inc20190905A10.686.33-1.293.887.622.45
CONNConn's Inc.20190905A18.2010.84-0.58-0.0511.4210.89
COOThe Cooper C20190905A9.564.251.521.492.732.76
COOPMr. Cooper G20190905A21.5216.545.142.1111.4014.43
COPConocoPhilli20190905A2.343.030.09-0.012.953.04
COPXGlobal X Cop20190905ETF39.3340.5431.9731.918.578.63
CORCoresite Rea20190905A11.933.741.090.842.652.89
CORECore Mark Ho20190905A23.5930.365.445.6424.9224.72
CORPPIMCO Invest20190905ETF8.215.955.825.970.13-0.02
CORRCorEnergy In20190905A27.8315.829.9010.885.924.94
CORTCorcept Ther20190905A17.5311.185.536.155.655.03
CORVCorrevio Pha20190905A122.2876.9457.3654.2619.5922.69
COSTCostco Whole20190905A3.032.680.730.801.961.89
COTYCOTY INC20190905A10.8311.791.882.249.919.56
COUPCoupa Softwa20190905A12.057.833.032.514.805.32
COWiPath Series20190905ETN37.3620.7722.6022.26-1.83-1.49
COWNCowen Inc. C20190905A23.9633.6710.8710.7622.8022.90
COWZPacer US Cas20190905ETF10.448.418.268.420.15-0.01
CPCanadian Pac20190905A5.822.801.031.131.781.68
CPACopa Holding20190905A17.426.661.692.094.974.57
CPAHCounterpath20190905A184.92120.5296.5297.8624.0022.66
CPBCampbell Sou20190905A3.537.32-0.091.587.415.77
CPECallon Petro20190905A24.7720.986.599.2014.3911.78
CPFCentral Paci20190905A19.8911.725.315.156.416.57
CPGCRESCENT POI20190905A27.4324.263.135.6821.1418.58
CPHCCanterbury P20190905A315.92250.54250.54250.540.000.00
CPHIChina Pharma20190905A223.56180.63152.01151.7828.6328.85
CPICPI Inflatio20190905ETF10.9817.8517.8517.850.000.00
CPIXCumberland P20190905A370.65225.09186.08192.0639.0233.04
CPKChesapeake U20190905A36.0631.0619.7819.9511.2911.12
CPLGCorePoint Lo20190905A40.8722.108.7612.3613.349.74
CPLPCapital Prod20190905A42.5326.028.229.9517.8016.07
CPRICapri Holdin20190905A5.034.742.172.582.582.17
CPRTCopart Inc20190905A9.047.267.095.810.171.45
CPRXCatalyst Pha20190905A17.4316.717.3110.159.406.55
CPSCooper-Stand20190905A45.7235.5612.2916.2023.2819.36
CPSHCPS Technolo20190905A390.11408.43408.43408.430.000.00
CPSIComputer Pro20190905A31.2013.325.165.468.167.86
CPSSConsumer Por20190905A122.1238.0534.8935.003.153.05
CPSTCapstone Tur20190905A74.24204.81-17.610.12222.42204.69
CPTCamden Prope20190905A8.313.870.580.883.282.99
CPTACapitala Fin20190905A27.9034.2832.8928.151.386.13
CQPCheniere Ene20190905A28.0814.813.466.7711.358.04
CQQQInvesco Chin20190905ETF10.994.033.313.440.720.59
CRCrane Compan20190905A14.078.173.073.225.114.96
CRAICRA Internat20190905A60.1121.030.342.4120.6818.61
CRAKVanEck Vecto20190905ETF62.4925.2420.6020.604.644.64
CRBNiShares MSCI20190905ETF10.025.945.065.060.880.88
CRBPCorbus Pharm20190905A23.8318.854.375.1514.4813.70
CRCCalifornia R20190905A19.8813.9010.036.953.876.94
CRDACrawford & C20190905A44.1824.2914.4815.509.828.80
CRDBCrawford & C20190905A137.8053.6552.4253.271.230.38
CREECree Inc20190905A7.915.991.650.984.335.01
CREGChina Recycl20190905A193.27202.97139.00159.9263.9743.05
CREXCREATIVE REA20190905A601.76624.14624.14624.140.000.00
CRHMCRH Medical20190905A75.9572.302.80-1.9069.5074.20
CRICarter's Inc20190905A10.576.422.682.983.743.44
CRISCuris Inc20190905A129.9587.4165.0666.6022.3520.80
CRKComstock Res20190905A34.7822.89-10.16-9.6433.0532.53
CRLCharles Rive20190905A14.176.393.483.752.912.64
CRMsalesforce.c20190905A2.732.121.681.870.430.25
CRMDCorMedix Inc20190905A51.4733.7612.7215.7421.0418.02
CRMTAmerica's Ca20190905A39.2816.685.486.5511.2010.13
CRNTCeragon Netw20190905A44.8156.69-10.70-10.4667.4467.35
CRNXCrinetics Ph20190905A291.6676.4152.7362.2123.6814.20
CRONCronos Group20190905A10.447.613.463.334.154.28
CROPIQ Global Ag20190905ETF13.9419.5619.5619.560.000.00
CROXCrocs, Inc.20190905A8.849.400.330.139.079.28
CRSCarpenter Te20190905A26.2114.236.267.827.976.42
CRSACrescent Acq20190905A112.30101.78111.99111.99-10.20-10.20
CRSPCRISPR Thera20190905A30.7018.528.859.369.679.16
CRTCross Timber20190905A125.5844.2524.9130.5719.3413.68
CRTXCortexyme, I20190905A203.72116.9489.4094.7327.5422.21
CRUSCirrus Logic20190905A10.399.434.414.195.025.24
CRVLCorvel Corp20190905A36.4418.2811.1010.977.197.31
CRVSCorvus Pharm20190905A114.71113.3473.8477.5839.4935.75
CRWDCrowdStrike20190905A16.409.843.554.836.305.01
CRWSCrown Crafts20190905A212.7785.1679.70104.645.46-19.48
CRYCryoLife, In20190905A26.0111.143.213.837.937.31
CSAVictoryShare20190905ETF25.7722.8824.1322.15-1.250.73
CSBVictoryShare20190905ETF21.4217.2716.4916.480.770.78
CSBRChampions On20190905A379.91306.97229.78223.6577.1983.33
CSCOCisco System20190905A2.092.160.720.111.442.05
CSDInvesco S&P20190905ETF10.8235.2333.9631.531.273.70
CSFVictoryShare20190905ETF13.117.022.993.664.033.37
CSFLCenterState20190905A10.9110.284.805.515.484.77
CSGPCoStar Group20190905A21.7610.113.254.106.836.00
CSGSCSG Systems20190905A15.7926.753.882.8322.8823.93
CSIICardiovascul20190905A24.3611.664.585.067.086.60
CSIQCanadian Sol20190905A14.1611.641.662.069.979.60
CSLCarlisle Com20190905A12.777.123.243.773.883.35
CSLTCASTLIGHT HE20190905A74.3435.4829.0128.656.476.83
CSMProShares La20190905ETF7.805.072.602.702.472.37
CSMLIQ Chaikin U20190905ETF22.0813.989.839.944.154.04
CSODCornerstone20190905A12.645.131.652.103.483.02
CSPICSP Inc.20190905A384.22283.29243.81253.9039.4829.38
CSQCalamos Stra20190905A19.0614.4712.9312.881.551.59
CSSEChicken Soup20190905A223.34193.98165.83182.1528.1511.83
CSTECaesarstone20190905A39.3926.187.4311.1418.7415.04
CSTLCastle Biosc20190905A95.0950.0028.8333.5321.1816.47
CSTMConstellium20190905A12.238.925.404.743.524.18
CSTRCapStar Fina20190905A59.1839.1833.2334.445.954.74
CSUCapital Seni20190905A62.3646.6818.3024.7128.3821.97
CSVCarriage Ser20190905A36.5318.6510.8910.037.768.62
CSWCCapital Sout20190905A31.8624.5119.0319.725.484.79
CSWICSW Industri20190905A40.1019.4613.5713.755.895.71
CSXCSX Corporat20190905A1.982.440.740.841.721.62
CTASCintas Corp20190905A8.198.813.043.305.775.51
CTBCooper Tire20190905A23.1717.603.774.5013.8313.11
CTBICommunity Tr20190905A55.9532.7321.4722.9011.269.83
CTEKCynergisTek,20190905A51.9950.4053.1753.17-2.77-2.77
CTGComputer Tas20190905A143.0091.0577.0876.7813.9714.28
CTHRCharles & Co20190905A114.74102.6876.9273.4425.7629.24
CTIBYunhong CTI20190905A1187.99
CTICCTI BioPharm20190905A142.21132.6180.7380.8551.8851.76
CTLCenturyLink,20190905A8.487.832.114.485.733.34
CTLTCATALENT, IN20190905A11.515.492.592.472.903.02
CTMXCytomX Thera20190905A42.1524.327.639.6916.6914.63
CTOConsolidated20190905A58.9529.4118.3819.8511.039.56
CTRAContura Ener20190905A51.0520.952.233.7218.7217.23
CTRCCentric Bran20190905A401.56187.33148.19151.3239.1336.00
CTRECARTRUST REI20190905A11.3912.579.279.303.303.27
CTRMCastor Marit20190905A114.9186.1840.5939.0345.6047.15
CTRNCiti Trends,20190905A53.3330.8017.1818.5813.6212.22
CTSCTS Corporat20190905A35.7925.8714.4015.9711.479.90
CTSHCognizant Te20190905A2.532.611.250.901.361.71
CTSOCytosorbents20190905A57.0039.1717.4813.4621.6825.71
CTTCATCHMARK TI20190905A24.5710.566.115.784.464.78
CTVACorteva, Inc20190905A5.493.962.832.021.131.95
CTXRCitius Pharm20190905A183.23116.1351.4157.5564.7258.59
CTXSCitrix Syste20190905A3.183.300.390.802.912.50
CUBCubic Corpor20190905A20.3112.250.891.8411.3610.41
CUBAHerzfeld Car20190905A113.16116.2966.6276.5849.6639.70
CUBECubeSmart20190905A3.182.400.290.002.122.40
CUBICUSTOMERS BA20190905A28.5614.772.243.5612.5411.22
CUECue Biopharm20190905A133.3478.6527.9230.3950.7348.25
CUICUI Global,20190905A489.19311.4866.1768.77245.31242.71
CULPCulp, Inc.20190905A180.9766.0147.7055.1818.3110.83
CUOContinental20190905A960.72401.98376.95393.3425.038.65
CUREDirexion Dai20190905ETF8.875.341.811.553.533.79
CUROCURO Group H20190905A36.6322.945.748.9517.2114.00
CUTInvesco MSCI20190905ETF16.037.827.197.550.630.27
CUTRCutera, Inc.20190905A54.9434.2217.6717.5616.5516.66
CUZCousins Prop20190905A7.6611.133.383.397.747.74
CVACovanta Hold20190905A11.937.023.733.673.293.35
CVBFCVB Financia20190905A6.8735.351.011.2534.3434.11
CVCOCavco Indust20190905A40.7216.889.6512.007.234.88
CVCYCentral Vall20190905A285.9968.0750.1961.4917.886.58
CVECenovus Ener20190905A11.199.955.144.414.805.53
CVEOCIVEO CORPOR20190905A100.3567.50-21.30-5.1788.8072.67
CVETCovetrus, In20190905A27.4122.8816.2316.856.656.03
CVGICommercial V20190905A33.8025.788.619.5417.1716.24
CVGWCalavo Growe20190905A35.3817.767.3810.3010.387.46
CVICVR ENERGY,20190905A11.5319.400.3615.0819.044.32
CVIACovia Holdin20190905A83.9459.3527.8632.5531.4926.81
CVLTCommault Sys20190905A10.6512.301.262.0711.0410.22
CVLYCodorus Vall20190905A219.3960.3253.4356.666.893.65
CVMCel-Sci Corp20190905A46.3830.5317.6219.2412.9111.30
CVNACarvana Co.20190905A11.875.714.124.491.591.22
CVRChicago Rive20190905A538.06
CVSCVS HEALTH C20190905A1.992.83-0.132.462.960.37
CVTICovenant Tra20190905A41.0430.9311.9712.5818.9718.35
CVUCPI Aerostru20190905A73.1056.5733.2532.0223.3224.55
CVVCVD Equipmen20190905A134.32107.80101.16101.166.636.63
CVXChevron Corp20190905A2.091.430.28-0.371.161.81
CVYInvesco Zack20190905ETF25.4163.1863.3563.18-0.160.00
CWCurtiss-Wrig20190905A14.1910.022.452.647.577.38
CWBSPDR Bloombe20190905ETF2.293.283.423.59-0.15-0.32
CWBCCommunity We20190905A70.6635.613.1017.3432.5118.27
CWBRCohBar, Inc.20190905A324.39241.15241.10241.100.060.06
CWCOConsolidated20190905A57.7240.7724.0924.0416.6816.73
CWEBDirexion Dai20190905ETF19.1210.298.468.371.831.92
CWENClearway Ene20190905A11.559.993.383.616.616.38
CWENAClearway Ene20190905A18.8511.3010.7510.390.550.91
CWHCamping Worl20190905A23.2847.0614.8517.4932.2229.57
CWISPDR MSCI AC20190905ETF3.342.350.840.791.511.55
CWKCushman & Wa20190905A20.8113.726.357.417.376.32
CWSAdvisorShare20190905ETF68.7935.4035.4035.400.000.00
CWSTCasella Wast20190905A22.7513.136.546.616.596.52
CWTCalifornia W20190905A14.208.603.773.704.834.91
CXDCChina XD Pla20190905A293.73147.98114.44137.5433.5410.44
CXOCONCHO RESOU20190905A7.375.65-0.462.286.113.37
CXPCOLUMBIA PRO20190905A11.4313.26-2.77-0.7916.0314.05
CXSEWisdomTree T20190905ETF24.1927.7317.8026.149.941.59
CXWCoreCivic, I20190905A12.427.812.573.615.234.19
CYCypress Semi20190905A4.323.561.901.921.661.64
CYANCyanotech Co20190905A975.171120.23583.56567.93536.66552.30
CYBWisdomTree20190905ETF48.0220.6820.2020.680.480.00
CYBECyberoptics20190905A115.90240.3450.1252.29190.22188.05
CYBRCyberArk Sof20190905A13.9216.387.504.838.8711.55
CYCCCyclacel Pha20190905A107.52191.26170.35141.5320.9149.73
CYCNCyclerion Th20190905A406.8787.5265.8772.9621.6614.56
CYDChina Yuchai20190905A62.9741.0734.7634.396.316.69
CYHCommunity He20190905A36.0328.958.888.4420.0720.51
CYRNCYREN Ltd.20190905A397.45380.17133.98131.65246.19248.53
CYRXCryoPort, In20190905A24.2313.492.205.4511.298.04
CYTKCytokinetics20190905A24.4011.832.313.529.528.31
CZAInvesco Zack20190905ETF13.8017.5328.5131.35-10.98-13.82
CZNCCitizens & N20190905A260.3578.0574.7275.273.332.78
CZRCaesars Ente20190905A8.708.904.064.744.844.16
CZWICitizens Com20190905A392.28
CZZCosan Limite20190905A13.2815.361.04-1.8114.3117.17
DDominion Ene20190905A2.513.170.010.313.162.86
DACDanaos Corpo20190905A435.44220.39178.99178.1141.3942.28
DAIOData I/O Cor20190905A369.38190.0171.5371.99118.47118.02
DAKTDaktronics I20190905A18.7716.4010.719.135.697.27
DALDelta Air Li20190905A2.783.610.790.702.822.92
DALIFirst Trust20190905ETF20.433.56-4.06-4.067.617.61
DALTAnfield Capi20190905ETF102.9559.3064.3659.30-5.060.00
DANDana Incorpo20190905A7.666.742.222.854.523.89
DARDARLING INGR20190905A9.395.322.082.713.242.61
DAREDare Bioscie20190905A563.83480.09343.13346.17136.96133.92
DAUDExchange-Tra20190905ETN16.2510.549.759.880.790.66
DAXGlobal X Fun20190905ETF90.5543.1242.1643.210.97-0.09
DBDeutsche Ban20190905A12.8310.612.514.007.556.59
DBAWXtrackers MS20190905ETF23.639.928.578.571.351.35
DBDDiebold Nixd20190905A12.789.59-1.451.1011.048.49
DBEFXtrackers MS20190905ETF3.162.801.281.841.510.95
DBEMXtrackers MS20190905ETF23.2915.2915.5915.48-0.30-0.19
DBEUXtrackers MS20190905ETF3.433.511.982.251.531.26
DBEZXtrackers MS20190905ETF21.7422.9621.2721.271.691.69
DBGRXtrackers MS20190905ETF93.7359.3259.3259.320.000.00
DBIDesigner Bra20190905A12.0016.241.461.6014.7814.64
DBJPXtrackers MS20190905ETF5.623.011.351.341.661.67
DBLVAdvisorShare20190905ETF140.2696.5681.6596.5614.910.00
DBMFiM DBi Manag20190905ETF18.8122.5820.1813.262.409.32
DBVTDBV Technolo20190905A42.6922.9513.2115.039.747.92
DBXDropbox, Inc20190905A5.559.294.284.135.015.18
DCARDropCar, Inc20190905A210.19165.23164.20164.191.021.04
DCHFExchange-Tra20190905ETN58.07
DCIDonaldson Co20190905A9.525.814.595.231.220.58
DCODucommun Inc20190905A38.8118.0813.3310.684.747.39
DCOMDime Communi20190905A24.7514.225.855.738.378.50
DCPDCP Midstrea20190905A13.868.035.655.552.382.47
DCPHDeciphera Ph20190905A21.3211.172.573.528.607.65
DDDuPont de Ne20190905A4.782.901.190.991.711.91
DDD3D Systems C20190905A14.6114.434.757.549.696.92
DDGProshares Sh20190905ETF30.7460.8062.0062.00-1.20-1.20
DDIVFirst Trust20190905ETF15.1132.6221.3619.7711.2712.85
DDLSWisdomTree D20190905ETF25.3418.6817.1016.991.581.69
DDMProShares Ul20190905ETF2.714.122.743.561.380.56
DDSDillards Inc20190905A29.5312.841.162.7411.6810.10
DDWMWisdomTree D20190905ETF31.5411.6310.4011.431.230.20
DEDeere & Comp20190905A4.096.156.166.75-0.01-0.60
DEAEasterly Gov20190905A5.6613.47-0.030.4313.5013.04
DECKDeckers Outd20190905A10.865.491.422.044.073.45
DEEFXtrackers FT20190905ETF12.7218.0418.0418.040.000.00
DEFInvesco Defe20190905ETF8.536.924.745.172.181.75
DEFAiShares Adap20190905ETF83.6482.1778.0582.174.120.00
DEIDouglas Emme20190905A5.976.650.702.185.954.48
DELLDell Technol20190905A7.534.582.603.101.981.49
DEMWisdomTree E20190905ETF7.686.715.585.141.131.57
DENNDENNY'S CORP20190905A7.4124.122.612.7621.5121.38
DESWisdomTree U20190905ETF5.413.953.302.700.651.25
DESPDespegar.com20190905A32.4518.165.076.2913.0911.87
DEURExchange-Tra20190905ETN5.426.115.593.920.512.18
DEUSXtrackers Ru20190905ETF15.507.215.476.071.741.14
DEWWisdomTree G20190905ETF23.8339.0338.7338.780.300.25
DFEWisdomTree E20190905ETF11.167.497.817.96-0.32-0.46
DFENDirexion Dai20190905ETF14.0918.048.799.359.258.69
DFFNDIFFUSION PH20190905A250.54204.37147.04147.0957.3357.28
DFINDonnelley Fi20190905A25.4314.814.476.0010.348.81
DFJWisdomTree J20190905ETF13.445.295.833.96-0.541.32
DFNDReality Shar20190905ETF28.5633.8032.3732.501.441.31
DFNLDavis Select20190905ETF39.3921.8010.9410.9410.8710.87
DFSDiscover Fin20190905A3.673.301.001.122.302.17
DFVLiPath US Tre20190905ETF58.95156.62156.62156.620.000.00
DFVSiPath US Tre20190905ETF55.02263.09-46.92263.09310.010.00
DGDollar Gener20190905A3.763.501.211.942.291.56
DGAZVelocityShar20190905ETN19.1215.667.919.417.746.25
DGBPExchange-Tra20190905ETN16.7811.9110.3012.511.61-0.60
DGICADonegal Grou20190905A87.8547.3744.0044.513.372.86
DGICBDonegal Grou20190905A1485.71975.80975.80975.800.000.00
DGIIDigi Interna20190905A34.2229.176.586.7722.5822.39
DGLDVelocityShar20190905ETF5.354.440.20-1.024.245.46
DGLYDigital Ally20190905A242.19222.21182.48192.0539.7330.16
DGPDB Gold Doub20190905ETN49.7836.5127.8430.058.686.46
DGREWisdomTree T20190905ETF46.0432.1731.0731.391.090.77
DGROiShares Core20190905ETF2.592.711.090.881.621.83
DGRSWisdomTree T20190905ETF22.0510.134.985.025.145.11
DGRWWisdomTree T20190905ETF3.093.832.212.581.621.25
DGSWisdomTree E20190905ETF9.025.895.095.460.790.42
DGTSPDR Global20190905ETF19.0021.1621.1621.160.000.00
DGXQuest Diagno20190905A5.094.930.443.494.491.44
DGZDB Gold Shor20190905ETN108.6245.7123.9431.3921.7714.32
DHID.R. Horton20190905A3.823.771.591.882.191.89
DHILDiamond Hill20190905A138.1657.6744.6543.5613.0114.10
DHRDanaher Corp20190905A3.702.311.301.401.010.92
DHSWisdomTree U20190905ETF8.163.683.033.100.650.58
DHTDHT HOLDINGS20190905A19.6112.316.046.436.285.86
DHXDHI Group, I20190905A48.1728.2310.1310.3918.1017.84
DIASPDR Dow Jon20190905ETF0.810.670.250.270.410.40
DIALColumbia Div20190905ETF10.3711.8613.765.08-1.916.78
DIGProShares Ul20190905ETF7.045.49-0.19-1.095.676.60
DIMWisdomTree I20190905ETF10.791.541.501.460.040.08
DINDine Brands20190905A19.3610.503.764.246.736.26
DINTDavis Select20190905ETF72.4020.4523.8323.83-3.38-3.38
DIODDiodes Inc20190905A15.8912.723.204.869.527.86
DISThe Walt Dis20190905A1.511.460.650.960.810.50
DISCADiscovery, I20190905A3.917.691.892.055.805.65
DISCBDiscovery, I20190905A1365.491219.981219.981219.980.000.00
DISCKDiscovery, I20190905A4.144.42-0.190.294.614.13
DISHDISH Network20190905A4.474.481.291.283.193.19
DITAMCON Distri20190905A249.02238.57238.57238.570.000.00
DIVGlobal X Sup20190905ETF14.0516.947.528.879.428.07
DIVAAGFiQ Hedged20190905ETF58.3541.1541.1541.150.000.00
DIVBiShares U.S.20190905ETF9.478.16-6.01-5.6014.1713.76
DIVCC-Tracks Exc20190905ETN128.29
DIVOAmplify CWP20190905ETF34.2097.72-57.19-56.77154.91154.48
DIVYReality Shar20190905ETF41.1325.4430.5130.51-5.07-5.07
DJCIETRACS Linke20190905ETN32.3513.7413.7413.740.000.00
DJDInvesco Dow20190905ETF13.889.969.129.340.840.62
DJPiPath Bloomb20190905ETN4.674.152.233.421.920.73
DJPYExchange-Tra20190905ETN22.9928.9231.9727.40-3.051.52
DKDelek US Hol20190905A10.019.53-0.58-0.0110.119.53
DKLDELEK LOGIST20190905A85.2247.0837.7242.239.364.85
DKSDick's Sport20190905A5.535.381.111.834.283.56
DLADelta Appare20190905A205.04106.5987.6486.8418.9519.75
DLBDolby Labora20190905A10.404.442.102.562.341.88
DLBRVelocityShar20190905ETN101.29138.45111.15131.4127.317.04
DLHCDLH Holdings20190905A200.72118.9882.2479.4336.7539.56
DLNWisdomTree U20190905ETF3.012.130.661.691.470.44
DLNGDYNAGAS LNG20190905A173.70128.2673.6487.3654.6140.90
DLPHDelphi Techn20190905A19.2114.135.046.119.098.02
DLPNDolphin Ente20190905A569.931090.52483.90483.90606.62606.62
DLRDigital Real20190905A5.933.003.132.23-0.130.77
DLSWisdomTree I20190905ETF10.225.304.884.860.420.44
DLTHDuluth Holdi20190905A29.2123.1113.4012.979.7110.14
DLTRDollar Tree20190905A4.454.580.851.603.732.99
DLXDeluxe Corpo20190905A15.969.374.744.984.634.39
DMACDiaMedica Th20190905A389.94130.4093.3092.6037.1037.80
DMDVAAM S& P Dev20190905ETF34.8113.8613.8613.860.000.00
DMLPDorchester M20190905A87.2732.7219.8822.6412.8310.08
DMPIDelMar Pharm20190905A158.92164.03130.41135.6833.6228.35
DMRCDigimarc Cor20190905A63.3331.835.228.3326.6123.50
DMREDeltaShares20190905ETF48.8037.8437.8437.840.000.00
DMRLDeltaShares20190905ETF43.8023.2523.2523.250.000.00
DMRMDeltaShares20190905ETF124.9532.49-4.28-3.0936.7735.58
DMRSDeltaShares20190905ETF52.9919.284.448.2014.8411.09
DMTKDermTech, In20190905A670.81856.26832.29832.2923.9623.96
DNJRGolden Bull20190905A258.97264.90264.05264.830.850.07
DNKNDunkin' Bran20190905A8.814.621.011.553.613.08
DNLWisdomTree G20190905ETF32.3926.2626.2626.260.000.00
DNLIDenali Thera20190905A45.2321.535.396.6216.1414.91
DNNDenison Mine20190905A82.8535.7230.5431.075.194.65
DNOWNOW INC.20190905A11.409.641.030.478.619.18
DNRDenbury Reso20190905A89.5172.7051.5953.6421.1119.05
DODiamond Offs20190905A14.1011.922.603.089.328.84
DOCPHYSICIANS R20190905A6.106.511.110.925.405.60
DOCUDocuSign, In20190905A7.574.162.402.541.771.62
DOGProShares Sh20190905ETF1.911.781.681.490.100.29
DOGSArrow Dogs o20190905ETF940.8573.8773.8773.870.000.00
DOGZDogness (Int20190905A123.0377.6549.5950.1728.0727.48
DOLWisdomTree I20190905ETF10.825.024.615.080.42-0.05
DOMODomo, Inc. C20190905A33.94112.60102.45105.1710.157.43
DONWisdomTree U20190905ETF3.507.241.481.555.815.72
DOOWisdomTree i20190905ETF17.078.928.908.920.030.00
DOOOBRP Inc. Com20190905A27.2716.1314.6715.011.461.12
DOORMASONITE INT20190905A30.6216.076.687.889.398.19
DORMDorman Produ20190905A29.3013.191.532.7611.6610.43
DOVDover Corpor20190905A5.124.17-0.97-0.845.145.01
DOWDow Inc.20190905A4.433.820.190.643.633.18
DOXAmdocs Limit20190905A5.833.551.321.262.222.29
DPHCDiamondPeak20190905A111.73
DPSTDirexion Dai20190905ETF25.2619.8815.5817.064.302.82
DPWDPW Holdings20190905A120.3380.2950.7256.9829.5723.31
DPZDomino's Piz20190905A7.674.611.281.543.343.08
DRADDigirad Corp20190905A232.04103.7392.7890.4710.9513.26
DREDuke Realty20190905A3.093.201.151.352.041.85
DRHDiamondRock20190905A10.458.304.314.473.993.83
DRIDarden Resta20190905A4.728.245.355.582.892.67
DRIODarioHealth20190905A532.57456.86338.99338.99117.87117.87
DRIPDirexion Dai20190905ETF27.5317.651.064.0016.5913.65
DRIVGlobal X Aut20190905ETF31.0626.2619.5719.286.696.98
DRNDirexion Dai20190905ETF49.2044.1826.6028.8017.5815.39
DRNADicerna Phar20190905A31.1519.178.2311.2410.947.92
DRQDril-Quip, I20190905A22.869.574.364.675.214.90
DRRMarket Vecto20190905ETN552.1662.8153.7953.799.029.02
DRRXDurect Corp20190905A84.4597.7829.3046.3668.4851.42
DRSKAptus Define20190905ETF32.6421.8422.1421.68-0.300.16
DRVDirexion Dai20190905ETF31.1920.7942.4451.45-21.64-30.66
DRWWisdomTree G20190905ETF14.0910.3910.3910.390.000.00
DSDrive Shack20190905A35.7924.370.994.9023.3819.47
DSEDuff & Phelp20190905A26.1419.3318.1418.051.191.27
DSGXDescartes Sy20190905A22.5319.548.439.7411.119.81
DSIiShares MSCI20190905ETF3.693.390.590.232.803.17
DSKEDaseke, Inc.20190905A94.2871.5833.9734.9737.6136.61
DSLVVelocityShar20190905ETF12.178.105.725.982.382.12
DSPGDSP Group In20190905A34.3529.903.444.3526.4625.55
DSSDocument Sec20190905A68.6154.01-30.5613.1684.5840.86
DSSIDiamond S Sh20190905A46.4124.1916.7118.527.485.66
DSTLDistillate U20190905ETF14.4815.3015.3015.300.000.00
DSWLDeswell Indu20190905A1444.911310.481310.481310.480.000.00
DSXDiana Shippi20190905A47.1732.0418.8319.3313.2212.71
DTDynatrace, I20190905A41.7523.3313.4816.459.856.88
DTDWisdomTree U20190905ETF7.896.074.425.611.650.47
DTEDTE Energy C20190905A3.453.621.952.731.670.89
DTEADAVIDsTEA In20190905A107.2382.4958.3761.9524.1220.54
DTECALPS Disrupt20190905ETF14.8020.5922.6114.95-2.025.64
DTHWisdomTree I20190905ETF16.548.148.118.120.030.02
DTILPrecision Bi20190905A111.2952.3618.2622.3434.1030.02
DTNWisdomTree U20190905ETF6.3410.202.332.477.877.73
DTODB Crude Oil20190905ETN269.11144.23110.81113.0733.4231.16
DTSSDatasea Inc.20190905A296.33237.65234.33234.333.323.32
DTULiPath US Tre20190905ETF37.1637.0137.6937.01-0.680.00
DTUSiPath US Tre20190905ETF164.6644.9544.9544.950.000.00
DTYLiPath US Tre20190905ETF13.33147.88147.68147.650.200.24
DUGProShares Ul20190905ETF10.2411.38-2.30-2.7013.6814.08
DUKDuke Energy20190905A2.374.520.61-0.963.925.48
DURAVanEck Vecto20190905ETF16.9314.1022.3517.40-8.25-3.30
DUSADavis Select20190905ETF50.7215.7515.5415.510.210.24
DUSLDirexion Dai20190905ETF30.3034.9914.1114.3620.8820.62
DUSTDirexion Dai20190905ETF15.3614.007.737.936.286.07
DVADaVita Inc.20190905A4.462.990.00-0.192.993.18
DVAXDynavax Tech20190905A25.1221.0211.9511.839.079.18
DVDDover Motors20190905A114.6962.2972.9572.18-10.67-9.90
DVLUFirst Trust20190905ETF18.9513.3015.6915.69-2.39-2.39
DVNDevon Energy20190905A4.643.651.591.292.052.35
DVOLFirst Trust20190905ETF16.0729.6629.7828.92-0.120.74
DVPDeep Value E20190905ETF14.5013.868.6211.015.242.85
DVYiShares Sele20190905ETF2.874.032.262.301.781.74
DVYAiShares Asia20190905ETF40.6510.2710.2710.270.000.00
DVYEiShares Emer20190905ETF14.016.405.785.930.620.47
DWASInvesco DWA20190905ETF14.609.229.229.340.00-0.12
DWATArrow Invest20190905ETF84.5458.5758.5758.570.000.00
DWCRArrow DWA Co20190905ETF210.462.042.042.040.000.00
DWFISPDR Dorsey20190905ETF12.9212.5012.5012.500.000.00
DWLDDavis Select20190905ETF54.4617.9117.9117.910.000.00
DWMWisdomTree I20190905ETF14.357.107.017.010.080.08
DWMCAdvisorShare20190905ETF180.58124.50124.50124.500.000.00
DWMFWisdomTree I20190905ETF19.860.360.350.360.010.00
DWPPFirst Trust20190905ETF29.4652.1952.3152.29-0.12-0.09
DWSHAdvisorShare20190905ETF32.7841.628.904.7932.7236.83
DWSNDawson Geoph20190905A158.8253.5345.0247.188.516.35
DWXSPDR S&P Int20190905ETF9.484.393.493.780.910.62
DXDynex Capita20190905A10.485.832.512.643.323.19
DXCDXC Technolo20190905A5.063.551.331.152.222.40
DXCMDexCom, Inc.20190905A12.048.811.604.917.213.89
DXDProShares Ul20190905ETF3.873.310.981.772.341.54
DXGEWisdomTree G20190905ETF49.9137.0434.7336.952.310.09
DXJWisdomTree J20190905ETF2.112.110.930.701.171.41
DXJSWisdomTree J20190905ETF43.0610.277.959.372.320.90
DXLGDestination20190905A145.8458.8032.7637.3126.0421.49
DXPEDXP Enterpri20190905A63.0327.7811.1512.4216.6315.36
DXYNDixie Group20190905A226.06178.52108.17150.7370.3527.78
DYDycom Indust20190905A19.789.733.634.056.095.68
DYAIDyadic Inter20190905A109.4760.3326.8327.1833.5033.15
DYLSWisdomTree D20190905ETF24.4614.9810.7010.704.284.28
DYNFBlackRock U.20190905ETF16.1719.9511.9314.148.015.81
DYNTDynatronics20190905A477.10318.24274.10282.2944.1435.95
DZKDirexion Dai20190905ETF25.7515.98-2.76-1.4318.7417.41
DZSIDASAN Zhone20190905A58.4924.886.715.9318.1618.95
DZZDB Gold Doub20190905ETN116.9175.9374.4473.661.492.28
EAElectronic A20190905A3.964.031.372.512.661.51
EAFGrafTech Int20190905A14.006.937.046.16-0.110.77
EAGGiShares ESG20190905ETF6.954.584.414.400.180.18
EARNELLINGTON RE20190905A24.3712.557.417.645.144.91
EARSAuris Medica20190905A175.94151.8666.0689.0085.8062.86
EASGXtrackers MS20190905ETF27.33
EASIAmplify EASI20190905ETF22.1016.3612.9812.983.393.39
EASTEASTSIDE DIS20190905A105.19101.7785.5385.7116.2416.06
EATBrinker Inte20190905A8.779.270.331.858.947.42
EBEventbrite,20190905A25.4316.335.597.7010.758.63
EBAYeBay Inc20190905A2.552.240.491.081.761.16
EBFEnnis, Inc.20190905A20.1217.937.047.1110.8910.82
EBIXEbix Inc20190905A26.0515.580.083.1615.4912.42
EBIZGlobal X E-c20190905ETF27.9510.0517.8718.47-7.82-8.42
EBMTEagle Bancor20190905A223.7494.6086.6984.467.9210.14
EBNDSPDR Bloombe20190905ETF11.716.846.927.09-0.08-0.24
EBSEmergent Bio20190905A18.1710.082.454.567.635.52
EBSBMeridian Ban20190905A24.7126.118.788.7717.3317.34
EBTCEnterprise B20190905A222.31154.8136.53102.81118.2852.00
ECHiShares MSCI20190905ETF7.719.566.867.432.702.13
ECHOEcho Global20190905A21.8613.334.114.409.238.94
ECLEcolab, Inc.20190905A4.352.570.540.862.031.71
ECLNFirst Trust20190905ETF17.7214.7915.8714.79-1.080.00
ECNSiShares MSCI20190905ETF73.5659.6234.5434.5425.0825.08
ECOLUS Ecology,20190905A30.2414.998.338.786.656.20
ECOMCHANNELADVIS20190905A41.3427.8317.0217.7010.8110.13
ECONColumbia Eme20190905ETF10.856.005.155.070.860.93
ECORelectroCore,20190905A193.71170.69113.82120.5356.8650.16
ECOWPacer Emergi20190905ETF75.6026.5726.5726.570.000.00
ECPGEncore Capit20190905A14.2338.5324.4021.2614.1317.27
ECTECA Marcellu20190905A120.23124.39123.09123.091.301.30
EDConsolidated20190905A2.863.201.831.991.371.21
EDCDirexion Dai20190905ETF5.414.522.441.232.073.28
EDENiShares MSCI20190905ETF36.9512.6412.1512.590.500.05
EDITEditas Medic20190905A22.7610.965.344.725.626.23
EDIVSPDR S&P Eme20190905ETF16.9221.5921.4621.570.130.03
EDNTEdison Natio20190905A368.28304.91283.15283.3621.7621.54
EDOGALPS Emergin20190905ETF46.9911.0911.1011.10-0.01-0.01
EDOWFirst Trust20190905ETF18.4523.6118.5623.715.05-0.09
EDRYEuroDry Ltd.20190905A792.271450.9827.4627.461423.521423.52
EDSAEdesa Biotec20190905A100.5681.7326.7443.1654.8938.60
EDUCEducational20190905A165.77124.3049.19106.9975.1117.31
EDVVanguard Wor20190905ETF9.796.354.714.931.641.42
EDZDirexion Dai20190905ETF5.023.640.740.972.912.67
EEEl Paso Elec20190905A2.783.231.992.801.240.42
EEFTEuronet Worl20190905A11.1811.252.873.808.387.45
EEHELEMENTS Lin20190905ETN456.81201.59201.59201.590.000.00
EELVInvesco S&P20190905ETF50.8447.3044.5946.952.710.34
EEMiShares MSCI20190905ETF2.432.481.061.241.421.24
EEMAiShares MSCI20190905ETF8.983.612.222.141.391.47
EEMDAAM S&P Emer20190905ETF115.7336.3736.3736.370.000.00
EEMOInvesco S&P20190905ETF84.9646.1846.1846.180.000.00
EEMSiShares MSCI20190905ETF39.0222.4522.4622.40-0.020.05
EEMViShares Edge20190905ETF2.101.570.560.691.010.88
EEMXSPDR MSCI Em20190905ETF40.2111.4515.2415.24-3.79-3.79
EESWisdomTree U20190905ETF8.475.842.873.602.972.24
EETProShares Ul20190905ETF46.6014.2013.8112.920.391.29
EEVProShares Tr20190905ETF4.574.483.873.790.610.69
EEXEmerald Hold20190905A24.857.61-3.261.5010.876.11
EFAiShares MSCI20190905ETF1.551.520.630.870.880.65
EFADProShares MS20190905ETF21.0114.6913.9913.990.700.70
EFASGlobal X MSC20190905ETF54.1545.4645.7744.61-0.320.85
EFAViShares Edge20190905ETF1.451.311.041.110.270.19
EFAXSPDR MSCI EA20190905ETF34.8023.7623.8423.78-0.08-0.02
EFCEllington Fi20190905A11.106.831.922.584.904.25
EFGiShares MSCI20190905ETF12.336.936.486.420.460.52
EFNLiShares MSCI20190905ETF80.3425.8129.8825.82-4.08-0.01
EFOProShares Ul20190905ETF115.7497.9769.3797.9728.600.00
EFOIEnergy Focus20190905A320.81171.6745.9862.37125.69109.30
EFSCEnterprise F20190905A30.1315.927.966.307.969.62
EFUProShares Tr20190905ETF54.4742.8248.3443.36-5.52-0.55
EFViShares MSCI20190905ETF2.762.481.872.080.610.46
EFXEquifax, Inc20190905A6.814.241.972.432.271.81
EFZProShares Tr20190905ETF4.753.161.371.351.791.81
EGANeGain Corpor20190905A35.3458.6149.1049.789.538.83
EGBNEagle Bancor20190905A18.8214.443.153.9911.2910.46
EGHT8x8, Inc. Co20190905A12.256.072.543.123.522.95
EGLEEagle Bulk S20190905A32.5632.7010.2112.3022.4820.39
EGOEldorado Gol20190905A10.3512.903.542.709.4010.27
EGOVNIC Inc20190905A13.0316.270.952.2415.3214.03
EGPEastGroup Pr20190905A12.865.552.992.922.552.63
EGPTVanEck Vecto20190905ETF130.36127.10118.43120.178.676.93
EGRXEagle Pharma20190905A48.6615.53-42.709.2658.236.26
EGYVaalco Energ20190905A73.1043.877.9218.9435.9424.92
EHCEncompass He20190905A13.034.712.172.232.542.48
EHTHeHealth, Inc20190905A27.0517.2911.2211.496.075.80
EIDOiShares MSCI20190905ETF4.195.472.382.693.132.84
EIDXEidos Therap20190905A72.0135.2624.8126.0210.459.24
EIGEmployers Ho20190905A29.3634.0810.4911.7623.5922.32
EIGIEndurance In20190905A41.1531.707.8410.0423.8821.69
EIGREiger BioPha20190905A42.2118.417.5011.2010.917.21
EIRLiShares MSCI20190905ETF30.8615.276.1710.159.105.13
EISiShares MSCI20190905ETF51.7923.0522.6622.830.390.22
EIXEdison Inter20190905A4.132.361.101.301.251.06
EJULInnovator MS20190905ETF33.8417.0815.9415.941.141.14
EKARIdeanomics N20190905ETF70.7340.7540.7540.750.000.00
EKSOEkso Bionics20190905A78.25219.89284.54238.19-64.64-18.29
ELThe Estee La20190905A5.067.381.582.295.805.09
ELANElanco Anima20190905A7.1411.322.122.249.209.08
ELDWisdomTree E20190905ETF46.9019.958.898.3211.0611.63
ELFe.l.f. Beaut20190905A14.599.273.584.235.685.03
ELGXEndologix In20190905A55.8830.847.1310.1423.7120.84
ELLOEllomay Capi20190905A321.3949.3949.3949.390.000.00
ELMDElectromed,20190905A116.97195.65111.83111.7583.8283.90
ELOXEloxx Pharma20190905A102.2940.4711.0812.1329.3928.34
ELSEquity Lifes20190905A8.803.76-2.81-2.216.575.97
ELSEElectro-Sens20190905A208.34173.96131.30131.3042.6542.65
ELTKEltek Ltd20190905A145.33106.6068.6875.6737.9330.94
ELVTElevate Cred20190905A58.5940.0914.8718.1625.2121.93
ELYCallaway Gol20190905A8.686.021.692.284.323.74
EMAGVanEck Vecto20190905ETF179.57168.19168.19168.190.000.00
EMANeMagin Corpo20190905A563.15496.10456.53456.5339.5739.57
EMBiShares J.P.20190905ETF0.903.422.762.860.660.58
EMBHiShares Inte20190905ETF28.3822.3522.3222.320.020.02
EMCBWisdomTree E20190905ETF88.4836.8336.8336.830.000.00
EMCFEmclaire Fin20190905A1025.34918.11918.11918.110.000.00
EMCGWisdomTree E20190905ETF67.4839.5739.2339.400.330.17
EMDVProShares MS20190905ETF49.0421.3721.3721.370.000.00
EMEEMCOR Group,20190905A10.324.591.622.742.971.85
EMFMGlobal X MSC20190905ETF67.4930.7930.7930.790.000.00
EMGFiShares Edge20190905ETF29.1216.6616.1115.080.551.58
EMHYiShares J.P.20190905ETF5.953.173.243.23-0.07-0.07
EMIFiShares Emer20190905ETF73.7843.5935.1923.998.4019.60
EMIHXtrackers Em20190905ETF127.8123.0123.0123.010.000.00
EMKREmcore Corp20190905A82.6582.0360.1859.9721.8522.06
EMLEastern Comp20190905A85.2456.9250.2048.846.738.08
EMLCVanEck Vecto20190905ETF3.061.751.091.170.660.58
EMLPFirst Trust20190905ETF4.583.731.661.942.061.79
EMMFWisdomTree E20190905ETF32.0918.3818.3818.380.000.00
EMMSEmmis Commun20190905A241.82115.96102.96115.3913.010.57
EMNEastman Chem20190905A5.915.07-0.692.575.762.50
EMPEntergy Miss20190905A26.8916.9011.7111.725.205.18
EMQQEMQQ The Eme20190905ETF12.729.575.645.803.923.77
EMREmerson Elec20190905A3.062.05-0.24-0.712.292.77
EMSGXtrackers MS20190905ETF33.68
EMSHProShares Sh20190905ETF63.3147.1847.1847.180.000.00
EMTLSPDR DoubleL20190905ETF18.5411.7211.7211.720.000.00
EMTYProShares De20190905ETF110.3754.7456.7150.28-1.974.46
EMXEMX Royalty20190905A195.62147.36137.23137.3710.139.99
EMXCiShares MSCI20190905ETF47.2620.9118.1418.142.772.77
ENBEnbridge, In20190905A3.002.58-0.601.083.181.51
ENBLENABLE MIDST20190905A11.2517.723.874.3613.8513.45
ENDPEndo Interna20190905A46.6639.7411.4217.7428.3321.97
ENFRAlerian Ener20190905ETF44.0028.1328.0428.040.090.09
ENGENGlobal Cor20190905A193.98187.88179.31187.888.570.00
ENLCENLINK MIDST20190905A12.8311.385.315.886.075.50
ENLVEnlivex Ther20190905A271.40243.04235.00241.998.041.05
ENOBEnochian Bio20190905A30.4775.1872.1372.133.053.05
ENORiShares MSCI20190905ETF44.0693.7637.0751.4756.6942.30
ENPHEnphase Ener20190905A10.487.292.912.984.384.31
ENREnergizer Ho20190905A9.689.133.963.055.176.08
ENSEnerSys, Inc20190905A15.239.133.403.265.745.88
ENSGThe Ensign G20190905A21.3512.162.823.689.348.48
ENSVEnservco Cor20190905A92.41104.3191.1491.0713.1713.24
ENTGlobal Eagle20190905A49.7745.44-7.67-5.4353.1050.87
ENTAEnanta Pharm20190905A46.1922.2613.9915.698.276.57
ENTGEntegris Inc20190905A8.737.896.235.021.672.87
ENTRERShares Ent20190905ETF23.9544.2138.8439.005.375.21
ENTXEntera Bio L20190905A768.63
ENVENVESTNET, I20190905A20.537.033.403.703.623.32
ENVAEnova Intern20190905A26.8714.224.905.479.328.75
ENZEnzo Biochem20190905A92.1764.8543.6248.5221.2316.33
ENZLiShares Trus20190905ETF31.4812.5310.3110.202.222.33
EOGEOG Resource20190905A5.593.61-0.290.093.903.52
EOLSEvolus, Inc.20190905A69.2178.3138.2850.9140.0327.40
EPAMEPAM SYSTEMS20190905A16.257.263.353.623.923.64
EPAYBottomline T20190905A18.668.363.583.864.774.50
EPCEdgewell Per20190905A14.8211.431.394.1810.057.25
EPDEnterprise P20190905A3.552.732.251.530.481.20
EPHEiShares MSCI20190905ETF7.084.083.363.060.721.02
EPIWisdomTree I20190905ETF4.563.901.591.952.311.95
EPIXESSA Pharma20190905A543.72340.20345.64342.79-5.44-2.59
EPMEvolution Pe20190905A54.9630.8819.3821.7211.539.19
EPOLiShares MSCI20190905ETF5.304.352.312.452.031.89
EPPiShares MSCI20190905ETF2.322.631.091.201.551.43
EPREPR Properti20190905A6.844.612.031.482.583.13
EPRFInnovator S&20190905ETF58.9214.1414.298.70-0.155.44
EPRTEssential Pr20190905A8.496.132.034.324.101.82
EPSWisdomTree U20190905ETF15.909.699.699.650.000.04
EPSNEpsilon Ener20190905A508.72203.37170.40170.4032.9732.97
EPUiShares MSCI20190905ETF16.176.696.726.40-0.030.29
EPVProShares Ul20190905ETF20.7013.067.638.505.434.56
EPZMEpizyme, Inc20190905A30.2222.909.0910.7513.8112.15
EQEquillium, I20190905A1030.73815.91815.91815.910.000.00
EQALInvesco Russ20190905ETF6.0621.797.3711.9214.429.87
EQBKEquity Bancs20190905A58.7222.8715.4116.617.466.26
EQCEquity Commo20190905A7.6613.531.120.9512.4112.58
EQHEquitable Ho20190905A5.304.321.001.033.323.29
EQIXEquinix, Inc20190905A10.614.391.601.922.792.47
EQLALPS Equal S20190905ETF6.815.212.912.992.302.22
EQMEQM Midstrea20190905A13.836.682.915.163.771.52
EQREquity Resid20190905A3.922.381.331.561.050.82
EQRRProShares Eq20190905ETF18.9586.3490.0434.67-3.7051.67
EQSEquus Total20190905A890.26
EQTEQT CORP20190905A10.4820.8212.6613.548.187.28
EQWLInvesco S&P20190905ETF26.3615.3111.6515.233.660.08
ERAERA GROUP IN20190905A67.1826.4715.5115.9610.9610.51
ERFEnerplus Cor20190905A14.6014.30-1.27-0.0515.5714.35
ERIEldorado Res20190905A13.4912.165.906.546.265.61
ERIEErie Indemni20190905A33.4814.204.775.469.448.74
ERIIEnergy Recov20190905A25.5914.608.018.426.596.18
ERMEquityCompas20190905ETF43.59
EROSEROS INTERNA20190905A59.1052.1223.3730.8128.7521.29
ERSXERShares Non20190905ETF61.88
ERUSiShares MSCI20190905ETF4.372.571.291.301.281.28
ERXDirexion Dai20190905ETF6.687.120.86-0.486.277.60
ERYDirexion Dai20190905ETF7.455.550.59-0.654.966.19
ESEversource E20190905A3.357.910.841.017.076.89
ESBKElmira Savin20190905A375.78192.59147.15167.1445.4425.45
ESCAEscalade Inc20190905A223.02156.10104.54131.6151.5624.49
ESEESCO Technol20190905A29.8914.188.119.446.064.74
ESEAEuroseas Ltd20190905A251.88231.58206.43221.6525.159.93
ESGFlexShares T20190905ETF7.4814.5213.3813.541.140.98
ESGDiShares Trus20190905ETF12.745.355.125.410.23-0.06
ESGEiShares, Inc20190905ETF16.289.088.768.800.330.29
ESGGFlexShares S20190905ETF16.0810.3210.5710.56-0.25-0.24
ESGNColumbia Sus20190905ETF117.5619.6919.6919.690.000.00
ESGREnstar Group20190905A34.4619.7111.4312.538.287.17
ESGSColumbia Sus20190905ETF50.5057.2059.7159.71-2.51-2.51
ESGUiShares Trus20190905ETF7.134.294.214.220.080.07
ESGVVanguard ESG20190905ETF8.508.887.836.941.051.94
ESIElement Solu20190905A10.599.234.233.945.005.30
ESLTElbit System20190905A37.7417.018.769.508.247.50
ESMLiShares ESG20190905ETF26.2832.1820.6525.2711.536.91
ESNTEssent Group20190905A12.507.753.523.394.234.36
ESPEspey Mfg. &20190905A304.81270.95221.00221.0049.9549.95
ESPOVanEck Vecto20190905ETF13.7210.449.699.350.751.09
ESPREsperion The20190905A31.7018.197.988.5210.219.67
ESQEsquire Fina20190905A455.60217.31163.04181.6354.2635.68
ESRTEMPIRE STATE20190905A7.5119.104.263.4615.5315.66
ESSEssex Proper20190905A11.554.651.992.042.672.61
ESSAESSA Bancorp20190905A264.52129.04127.74127.601.301.44
ESTCElastic N.V.20190905A14.897.816.606.201.211.61
ESTEEarthstone E20190905A92.8052.3014.0619.9038.2432.40
ESXBCommunity Ba20190905A123.2864.5726.4731.3938.1133.19
ETEnergy Trans20190905A7.386.283.913.832.372.46
ETFCE*Trade Fina20190905A2.855.21-0.44-0.095.655.30
ETHEthan Allen20190905A16.647.664.875.162.792.49
ETHOETF Managers20190905ETF17.524.763.014.761.750.00
ETMEntercom Com20190905A28.2022.476.077.1116.4015.36
ETNEaton Corpor20190905A4.067.336.116.661.210.67
ETONEton Pharmac20190905A232.7697.3547.5365.4949.8231.86
ETREntergy Corp20190905A4.512.030.440.881.581.15
ETRNEquitrans Mi20190905A9.776.570.581.835.994.73
ETSYEtsy, Inc.20190905A6.8710.613.613.547.007.07
ETTXEntasis Ther20190905A810.01398.60330.16345.7568.4452.86
EUDGWisdomTree E20190905ETF21.446.978.088.63-1.11-1.66
EUDVProShares MS20190905ETF32.3181.3769.2171.6912.169.68
EUFNiShares MSCI20190905ETF5.935.263.824.351.440.91
EUMProShares Tr20190905ETF5.254.642.633.092.011.55
EUMFWisdomTree E20190905ETF104.8292.5553.9892.5538.570.00
EUMViShares Edge20190905ETF20.854.354.354.350.000.00
EURLDirexion Dai20190905ETF16.509.969.239.130.730.83
EURNEURONAV NV20190905A12.6612.676.737.445.945.23
EURZXtrackers Eu20190905ETF95.19155.37154.41154.410.960.96
EUSAiShares MSCI20190905ETF7.553.563.063.170.490.39
EUSCWisdomTree E20190905ETF35.3810.389.739.730.650.65
EVEaton Vance20190905A7.997.655.356.612.301.05
EVAEnviva Partn20190905A39.0124.4212.2016.6612.227.76
EVBGEverbridge,20190905A19.669.314.895.084.414.23
EVBNEvans Bancor20190905A270.6062.1352.6556.919.495.22
EVCEntravision20190905A35.7425.9015.0412.3810.8613.52
EVEREverQuote, I20190905A65.2430.3515.1315.1315.2215.22
EVFMEvofem Biosc20190905A175.85116.3781.5784.6634.8031.71
EVGNEVOGENE LTD.20190905A436.98335.91335.91335.910.000.00
EVHEvolent Heal20190905A18.3816.424.996.4911.439.93
EVIEVI Industri20190905A136.4786.6189.2080.29-2.586.33
EVKEver-Glory I20190905A1695.602312.042182.382182.38129.66129.66
EVLOEvelo Biosci20190905A156.7880.6248.7055.4031.9225.21
EVOKEvoke Pharma20190905A261.39213.13180.72189.8732.4123.26
EVOLEvolving Sys20190905A697.26580.44581.07581.07-0.63-0.63
EVOPEVO Payments20190905A26.468.904.703.444.205.45
EVREvercore Inc20190905A12.226.572.282.614.293.96
EVRGEvergy, Inc.20190905A4.2511.658.366.553.295.11
EVRIEveri Holdin20190905A17.6013.090.833.2612.269.82
EVSIEnvision Sol20190905A443.92177.94161.70161.7016.2416.24
EVTCEVERTEC, INC20190905A16.079.475.065.424.404.05
EVXVanEck Vecto20190905ETF35.3724.8224.8724.82-0.050.00
EWEdwards Life20190905A5.415.151.443.323.711.83
EWAiShares MSCI20190905ETF4.533.892.182.511.701.38
EWBCEast-West Ba20190905A10.6528.46-1.40-1.8229.8630.28
EWCiShares MSCI20190905ETF3.515.052.893.172.171.88
EWCOInvesco Exch20190905ETF20.5211.5711.5711.570.000.00
EWDiShares MSCI20190905ETF3.573.500.731.512.761.98
EWGiShares MSCI20190905ETF3.742.631.201.281.431.35
EWGSiShares MSCI20190905ETF23.9712.8412.8412.840.000.00
EWHiShares MSCI20190905ETF4.223.201.932.171.271.03
EWIiShares MSCI20190905ETF3.633.121.011.412.111.72
EWJiShares MSCI20190905ETF1.831.620.490.791.130.83
EWJEiShares MSCI20190905ETF38.77107.09107.09107.090.000.00
EWJViShares MSCI20190905ETF9.6811.7811.7811.780.000.00
EWKiShares MSCI20190905ETF19.7515.8217.4117.50-1.59-1.69
EWLiShares MSCI20190905ETF2.661.980.710.851.271.14
EWMiShares MSCI20190905ETF4.054.071.771.912.342.19
EWMCInvesco S&P20190905ETF38.7649.1149.0250.100.09-0.99
EWNiShares MSCI20190905ETF3.243.050.561.002.482.05
EWOiShares MSCI20190905ETF40.5525.8925.7425.740.150.15
EWPiShares MSCI20190905ETF3.683.191.181.602.011.58
EWQiShares MSCI20190905ETF3.332.950.270.412.682.53
EWREInvesco S&P20190905ETF12.545.294.774.690.520.60
EWSiShares MSCI20190905ETF4.409.504.646.564.862.94
EWTiShares MSCI20190905ETF2.812.160.400.721.761.45
EWUiShares MSCI20190905ETF3.232.302.111.700.200.61
EWUSiShares MSCI20190905ETF53.2421.6821.5121.510.160.16
EWVProShares Tr20190905ETF31.8818.5115.1114.983.403.53
EWWiShares MSCI20190905ETF2.492.760.870.971.891.80
EWXSPDR S&P Eme20190905ETF12.836.765.886.560.870.20
EWYiShares MSCI20190905ETF1.831.670.570.771.100.90
EWZiShares MSCI20190905ETF2.383.191.581.641.611.55
EWZSiShares MSCI20190905ETF34.2419.2118.1118.711.100.50
EXASExact Scienc20190905A11.246.450.681.085.775.37
EXCExelon Corpo20190905A2.213.23-0.09-0.473.323.70
EXELExelixis Inc20190905A7.027.001.931.875.075.13
EXFOEXFO INC.20190905A208.75112.40255.10186.09-142.70-73.69
EXIiShares Glob20190905ETF14.2110.688.138.132.542.55
EXKEndeavour Si20190905A35.2634.8618.6619.7116.2015.15
EXLSExlService H20190905A26.9417.328.5210.138.807.19
EXPEagle Materi20190905A14.576.012.672.553.353.47
EXPDExpeditors I20190905A5.3031.805.906.1125.9025.72
EXPEExpedia Grou20190905A3.482.931.401.741.531.19
EXPIeXp World Ho20190905A48.4629.6922.1024.017.595.68
EXPOExponent Inc20190905A19.719.504.515.114.994.39
EXPRExpress, Inc20190905A50.7938.3522.6822.6315.6415.67
EXRExtra Space20190905A5.123.330.131.763.201.57
EXTNExterran Cor20190905A40.7331.828.917.9022.9123.92
EXTRExtreme Netw20190905A15.3314.574.326.0910.258.48
EYENational Vis20190905A12.585.761.531.874.233.89
EYEGEyegate Phar20190905A201.94132.36119.86121.3312.4911.02
EYENEyenovia, In20190905A272.72331.99289.90291.5842.1040.41
EYESSecond Sight20190905A154.19163.26146.41150.2416.8513.02
EYLDCambria Emer20190905ETF724.68358.59448.32448.32-89.73-89.73
EYPTEyePoint Pha20190905A102.3036.0648.7525.02-12.6811.04
EZAiShares MSCI20190905ETF6.045.052.892.952.172.11
EZJProShares Ul20190905ETF55.26
EZMWisdomTree U20190905ETF6.214.392.823.011.571.38
EZPWEzcorp Inc20190905A18.7413.346.436.796.916.57
EZUiShare MSCI20190905ETF2.581.761.101.090.660.68
FFord Motor C20190905A10.718.825.113.903.714.92
FAARFirst Trust20190905ETF36.7014.4914.2414.190.240.29
FABFirst Trust20190905ETF30.028.838.788.780.050.05
FADFirst Trust20190905ETF31.5814.4013.8313.830.580.58
FAFFirst Americ20190905A6.815.502.913.052.592.45
FALNiShares Fall20190905ETF25.7022.5319.9119.602.622.93
FAMIFarmmi, Inc.20190905A390.06355.45305.03308.1250.4247.34
FANFirst Trust20190905ETF15.6113.2712.8112.910.450.36
FANGDiamondback20190905A9.425.392.653.112.742.28
FARMFarmer Bros20190905A58.1834.5214.5515.5619.9718.96
FAROFaro Technol20190905A48.4823.599.599.8713.9913.72
FASDirexion Dai20190905ETF5.505.830.701.525.134.31
FASTFastenal Co20190905A3.744.390.941.283.443.11
FATFAT Brands I20190905A288.21282.1296.39130.93185.73151.19
FATEFate Therape20190905A25.8717.063.203.6613.8613.40
FAUSFirst Trust20190905ETF43.70
FAZDirexion Dai20190905ETF5.388.06-1.262.399.325.67
FBFacebook, In20190905A1.131.400.780.590.620.81
FBCFlagstar Ban20190905A15.628.941.852.277.096.66
FBGXUBS AG FI En20190905ETN56.9430.5329.8417.460.6913.06
FBHSFORTUNE BRAN20190905A7.144.282.172.302.111.98
FBIOFortress Bio20190905A97.3872.1261.7261.2910.4010.83
FBIZFirst Busine20190905A116.6154.8843.9549.8310.935.05
FBKFB Financial20190905A60.7124.249.5914.7414.659.50
FBMFoundation B20190905A24.5827.42-3.30-1.7630.7129.18
FBMSFirst Bancsh20190905A87.7233.5625.8227.187.756.38
FBNCFirst Bancor20190905A26.4112.395.646.176.756.22
FBNDFidelity Tot20190905ETF5.005.112.704.512.410.59
FBPFirst BanCor20190905A11.2810.624.634.495.986.13
FBSSFauquier Ban20190905A134.6856.3956.3956.390.000.00
FBTFirst Trust20190905ETF7.354.180.871.633.312.54
FBZFirst Trust20190905ETF61.9549.6345.9244.073.725.57
FCFranklin Cov20190905A82.9551.2330.5031.6520.7319.58
FCAFirst Trust20190905ETF102.7855.1453.8954.101.251.04
FCALFirst Trust20190905ETF24.9312.8211.0612.761.760.06
FCANFirst Trust20190905ETF32.2833.5333.5333.530.000.00
FCAPFirst Capita20190905A250.33121.52-12.52-1.08134.03122.60
FCAUFIAT CHRYSLE20190905A7.207.223.223.443.993.77
FCBCFirst Commun20190905A217.3068.3558.0260.1810.338.17
FCBPFirst Choice20190905A204.47109.8184.0383.9125.7825.90
FCCOFirst Commun20190905A317.14118.9682.5180.8036.4538.16
FCCY1st Constitu20190905A128.1361.7033.3433.3428.3628.36
FCEFFirst Trust20190905ETF46.9612.6027.742.56-15.1310.04
FCELFuelCell Ene20190905A70.9865.9845.3452.3920.6313.59
FCFFirst Common20190905A8.858.462.914.955.543.50
FCFSFirstCash, I20190905A31.6615.978.128.167.857.81
FCGFirst Trust20190905ETF9.069.43-5.42-4.8414.8514.27
FCNFTI Consulti20190905A23.2213.427.628.025.815.40
FCOMFidelity MSC20190905ETF9.444.965.234.52-0.270.45
FCORFidelity Cor20190905ETF6.5417.9417.3717.660.570.28
FCPTFour Corners20190905A11.0115.727.427.688.318.05
FCTRFirst Trust20190905ETF23.9815.6115.3815.490.230.11
FCVTFirst Trust20190905ETF30.8018.9817.4318.161.540.82
FCXFreeport-McM20190905A10.3710.685.365.905.324.77
FDBCFidelity D &20190905A164.4670.1350.6651.7719.4818.36
FDDFirst Trust20190905ETF8.176.805.985.980.820.82
FDEFFirst Defian20190905A43.0416.737.328.909.417.83
FDEMFidelity Tar20190905ETF31.6512.2712.2712.270.000.00
FDEVFidelity Tar20190905ETF15.6123.9723.9723.970.000.00
FDHYFidelity Hig20190905ETF23.8729.1017.6916.6411.4012.46
FDISFidelity MSC20190905ETF6.214.813.593.781.211.02
FDIVFirst Trust20190905ETF15.1611.6811.6811.680.000.00
FDLFirst Trust20190905ETF4.873.412.732.140.681.28
FDLOFidelity Low20190905ETF9.7712.2111.9112.450.30-0.25
FDMFirst Trust20190905ETF14.4119.4612.5019.166.950.30
FDMOFidelity Mom20190905ETF9.775.521.200.714.314.81
FDNFirst Trust20190905ETF3.853.302.142.331.150.96
FDNIFirst Trust20190905ETF83.93319.04527.53-399.44-208.49718.48
FDPFresh Del Mo20190905A22.1812.703.924.358.798.35
FDRRFidelity Div20190905ETF20.4318.69-1.06-1.2319.7519.92
FDSFactset Rese20190905A12.376.423.123.623.262.76
FDTFirst Trust20190905ETF9.742.972.592.650.380.32
FDTSFirst Trust20190905ETF179.3839.0233.6133.615.405.40
FDUSFidus Invest20190905A21.7016.396.216.6810.199.71
FDVVFidelity Hig20190905ETF15.7814.468.849.015.635.46
FDXFedEx Corpor20190905A5.574.030.651.613.372.42
FEFirstEnergy20190905A2.312.381.581.520.810.86
FEIMFrequency El20190905A375.83346.37347.39346.37-1.020.00
FELEFranklin Ele20190905A34.7817.3511.5411.415.815.94
FEMFirst Trust20190905ETF12.638.568.738.76-0.17-0.20
FEMBFirst Trust20190905ETF22.929.028.218.020.800.99
FEMSFirst Trust20190905ETF44.9726.0625.3625.380.700.68
FENCFennec Pharm20190905A581.98362.39123.42138.25238.97224.14
FENYFidelity MSC20190905ETF6.9713.346.499.066.854.29
FEPFirst Trust20190905ETF26.1112.1311.3311.500.800.63
FETFORUM ENERGY20190905A66.3853.5150.2919.953.2233.55
FEUZFirst Trust20190905ETF136.9470.0770.0770.070.000.00
FEXFirst Trust20190905ETF2.512.470.921.081.551.39
FEYEFireEye, Inc20190905A7.596.092.192.613.903.47
FEZSPDR EURO ST20190905ETF2.682.470.500.521.971.94
FFFuture Fuel20190905A32.9617.568.249.659.327.91
FFBCFirst Financ20190905A16.8115.142.672.2412.4612.90
FFBWFFBW, Inc. C20190905A147.4894.5761.3975.5233.1919.05
FFEUBarclays ETN20190905ETN139.2378.5679.0266.41-0.4612.15
FFGFBL Financia20190905A143.7251.2133.2549.5717.961.64
FFHGFormula Foli20190905ETF37.0614.8612.6613.132.201.73
FFHLFuwei Films20190905A181.72113.0698.37100.8814.6912.18
FFICFlushing Fin20190905A34.2116.606.528.6910.087.95
FFINFirst Financ20190905A18.5012.233.093.829.148.42
FFIUUVA Unconstr20190905ETF30.3841.4241.4241.420.000.00
FFIVF5 Networks20190905A8.3810.884.135.416.765.48
FFNWFirst Financ20190905A84.1140.4533.0023.927.4516.53
FFRFirst Trust20190905ETF71.2626.1628.1028.10-1.94-1.94
FFSGFormulaFolio20190905ETF42.5426.4125.9426.340.470.07
FFTGFormulaFolio20190905ETF39.5030.0116.1724.1513.835.86
FFTIFormulaFolio20190905ETF13.768.258.298.25-0.040.00
FFTYInnovator IB20190905ETF7.257.365.686.281.681.07
FFWMFirst Founda20190905A31.1062.4759.6060.482.871.99
FGFGL Holdings20190905A12.8611.816.133.075.678.74
FGBIFIRST GUARAN20190905A253.87119.8967.7786.3952.1233.50
FGDFirst Trust20190905ETF12.9813.1312.5212.940.610.19
FGENFibroGen, In20190905A23.5819.296.8913.1612.406.12
FGMFirst Trust20190905ETF14.1611.0210.2510.220.770.80
FHBFirst Hawaii20190905A7.566.77-0.141.056.915.72
FHKFirst Trust20190905ETF170.50121.66121.66121.660.000.00
FHLCFidelity MSC20190905ETF5.246.055.304.650.751.40
FHNFirst Horizo20190905A6.4010.712.022.768.717.97
FIFRANKS INTER20190905A23.6929.5210.5911.8518.9417.69
FIBKFirst Inters20190905A17.1919.882.111.2317.7818.65
FIBRiShares Edge20190905ETF11.698.464.798.293.670.18
FICOFair Isaac C20190905A15.396.142.763.533.382.61
FIDFirst Trust20190905ETF59.1430.7430.7531.20-0.01-0.46
FIDIFidelity Int20190905ETF74.5758.8657.9257.920.940.94
FIDUFidelity MSC20190905ETF5.276.401.751.504.654.90
FIEEFI Enhanced20190905ETN89.2170.4572.0370.43-1.590.02
FIHDUBS AG FI En20190905ETN92.3548.7257.9554.89-9.23-6.17
FILLiShares MSCI20190905ETF61.9024.25-12.99-12.9837.2337.23
FINXGlobal X Fun20190905ETF24.5413.539.2912.274.231.26
FISFidelity Nat20190905A3.083.853.882.33-0.031.52
FISIFinancial In20190905A65.0927.4114.3518.4813.068.93
FISRSPDR SSGA Fi20190905ETF18.226.795.165.161.641.64
FISVFiserv Inc20190905A2.483.930.040.423.893.51
FITFitbit, Inc.20190905A30.4827.3811.2712.9016.1014.48
FITBFifth Third20190905A3.815.061.301.623.763.44
FITESPDR S&P Ken20190905ETF36.25298.10299.59298.27-1.49-0.17
FIVAFidelity Int20190905ETF86.4226.8426.8426.840.000.00
FIVEFive Below,20190905A9.568.757.498.371.270.39
FIVGDefiance Nex20190905ETF11.2815.6111.2011.814.413.80
FIVNFIVE9, INC.20190905A16.9411.470.081.7711.399.70
FIWFirst Trust20190905ETF11.1412.894.9313.707.96-0.81
FIXComfort Syst20190905A12.405.872.582.633.283.24
FIXDFirst Trust20190905ETF8.629.499.269.420.230.07
FIXXHomology Med20190905A67.1832.0918.0024.3714.087.72
FIZZNational Bev20190905A24.5514.576.997.677.586.90
FJPFirst Trust20190905ETF42.258.858.858.850.000.00
FKOFirst Trust20190905ETF63.6160.9060.9060.900.000.00
FKUFirst Trust20190905ETF77.9496.1314.2414.4781.8981.66
FLFoot Locker,20190905A4.524.200.300.483.903.72
FLAGFLAG-Forensi20190905ETF48.98
FLATiPath US Tre20190905ETF77.40277.2345.80277.23231.420.00
FLAUFranklin FTS20190905ETF12.7313.8013.8013.800.000.00
FLAXFranklin FTS20190905ETF67.0927.4527.4527.450.000.00
FLBLFranklin Lib20190905ETF28.6718.1218.1218.120.000.00
FLBRFranklin FTS20190905ETF39.189.899.899.890.000.00
FLCAFranklin FTS20190905ETF13.383.313.313.310.000.00
FLCHFranklin FTS20190905ETF33.4925.9923.7324.912.261.08
FLCOFranklin Lib20190905ETF25.403.593.593.590.000.00
FLDMFluidigm Cor20190905A26.1425.142.053.4523.0921.69
FLDRFidelity Low20190905ETF2.121.871.851.850.020.02
FLEEFranklin FTS20190905ETF9.708.518.518.510.000.00
FLEHFranklin FTS20190905ETF34.35
FLEUBarclays ETN20190905ETN177.8677.4277.4277.420.000.00
FLEXFlex Ltd. Or20190905A9.8313.300.547.5812.795.73
FLFRFranklin FTS20190905ETF12.2012.0312.0312.030.000.00
FLGBFranklin FTS20190905ETF21.075.676.236.23-0.56-0.56
FLGECredit Suiss20190905ETN50.9823.1719.9522.473.220.70
FLGRFranklin FTS20190905ETF13.2510.9910.9910.990.000.00
FLGTFulgent Gene20190905A129.5248.8623.7827.2825.0821.59
FLHKFranklin FTS20190905ETF20.2423.5834.9229.25-11.33-5.67
FLHYFranklin Lib20190905ETF34.3133.3733.3733.370.000.00
FLIAFranklin Lib20190905ETF29.5913.8313.9113.83-0.080.00
FLICFirst of Lon20190905A37.8019.658.8210.4610.839.20
FLINFranklin FTS20190905ETF22.8562.7262.7262.720.000.00
FLIRFlir Systems20190905A7.3531.633.1428.7428.482.89
FLIYFranklin FTS20190905ETF10.2812.9312.9312.930.000.00
FLJHFranklin FTS20190905ETF53.2317.6017.6017.600.000.00
FLJPFranklin FTS20190905ETF13.5111.465.175.346.306.12
FLKRFranklin FTS20190905ETF78.7353.9152.9452.940.970.97
FLLFull House R20190905A167.7471.2216.2337.6454.9933.58
FLLAFranklin FTS20190905ETF56.0848.2730.2330.2318.0418.04
FLLVFranklin Lib20190905ETF13.593.552.252.251.301.30
FLMFirst Trust20190905ETF171.352.262.262.260.000.00
FLMBFranklin Lib20190905ETF17.8916.0852.1652.64-36.08-36.55
FLMIFranklin Lib20190905ETF18.40
FLMNFalcon Miner20190905A86.3933.6414.1516.2419.4917.40
FLMXFranklin FTS20190905ETF57.3273.79136.91136.91-63.12-63.12
FLNFirst Trust20190905ETF58.9443.2242.7942.790.440.44
FLNGFLEX LNG Ltd20190905A157.47161.98102.88102.8859.1059.10
FLNTFluent, Inc.20190905A51.8349.8117.4530.6332.3619.18
FLOFlowers Food20190905A4.445.061.972.413.092.66
FLOTiShares Floa20190905ETF1.971.101.001.010.100.10
FLOWSPX FLOW, In20190905A24.1040.397.187.8533.2232.54
FLQDFranklin Lib20190905ETF21.446.826.826.820.000.00
FLQEFranklin Lib20190905ETF46.2536.9636.8736.900.080.06
FLQGFranklin Lib20190905ETF28.51
FLQHFranklin Lib20190905ETF28.6123.8923.8924.210.00-0.32
FLQLFranklin Lib20190905ETF6.594.614.464.740.15-0.13
FLQMFranklin Lib20190905ETF15.3759.1058.6858.050.421.05
FLQSFranklin Lib20190905ETF19.7716.4116.3616.360.050.05
FLRFluor Corpor20190905A6.715.710.751.654.964.06
FLRNSPDR Bloombe20190905ETF3.312.061.631.560.420.50
FLRTPacific Glob20190905ETF100.8426.7926.7926.790.000.00
FLRUFranklin FTS20190905ETF93.374.452.404.452.040.00
FLSFlowserve Co20190905A8.133.122.381.710.741.41
FLSAFranklin FTS20190905ETF35.3534.5534.5534.550.000.00
FLSWFranklin FTS20190905ETF85.488.788.788.780.000.00
FLTFleetCor Tec20190905A7.885.441.041.354.404.09
FLTBFidelity Lim20190905ETF5.934.253.993.990.260.26
FLTRVanEck Vecto20190905ETF4.316.026.026.020.000.00
FLTWFranklin FTS20190905ETF118.8639.5839.5839.580.000.00
FLWS1-800-FLOWER20190905A20.1213.708.718.224.995.48
FLXNFlexion Ther20190905A25.3221.796.696.8915.1014.90
FLXSFlexsteel In20190905A120.2183.0144.9746.1638.0336.85
FLZAFranklin FTS20190905ETF28.074.17-53.83-38.3558.0042.52
FMiShares MSCI20190905ETF23.8117.3917.6216.35-0.231.04
FMAOFarmers & Me20190905A894.98176.69146.56146.1630.1330.52
FMATFidelity MSC20190905ETF9.106.805.745.581.061.22
FMBFirst Trust20190905ETF8.093.292.993.080.310.21
FMBHFirst Mid Ba20190905A117.3974.6666.4867.048.187.62
FMBIFirst Midwes20190905A7.8719.746.094.9713.6514.77
FMCFMC Corporat20190905A5.794.320.710.663.613.67
FMCIForum Merger20190905A19.9719.79-9.89-9.8929.6829.68
FMFFirst Trust20190905ETF92.6769.1769.1769.170.000.00
FMHIFirst Trust20190905ETF15.1616.2016.9616.96-0.76-0.76
FMKFirst Trust20190905ETF42.5638.7144.0744.07-5.36-5.36
FMNBFarmers Nati20190905A74.3535.3721.9128.0813.457.28
FNFabrinet20190905A17.386.282.052.194.234.10
FNBF.N.B. Corp20190905A9.509.275.313.653.965.62
FNCBFNCB Bancorp20190905A309.35154.84142.24142.2412.6012.60
FNCLFidelity MSC20190905ETF3.049.822.642.807.187.02
FNDFloor & Deco20190905A10.995.100.841.254.263.85
FNDASchwab Funda20190905ETF6.384.103.022.841.081.26
FNDBSchwab Funda20190905ETF16.106.314.543.911.772.40
FNDCSchwab Funda20190905ETF9.898.005.976.072.031.92
FNDESchwab Funda20190905ETF5.513.993.573.780.430.21
FNDFSchwab Funda20190905ETF4.982.641.551.521.091.12
FNDXSchwab Funda20190905ETF4.694.544.043.540.490.99
FNFFidelity Nat20190905A5.215.26-1.153.286.411.97
FNGDMicroSectors20190905ETN12.8011.006.436.934.574.10
FNGOMicroSectors20190905ETN15.751.718.829.17-7.11-7.46
FNGUMicroSectors20190905ETN8.916.084.884.861.201.23
FNGZMicroSectors20190905ETN15.3521.9910.6116.3211.395.67
FNHCFedNat Holdi20190905A133.2471.17-21.45-12.5492.6283.71
FNIFirst Trust20190905ETF11.447.197.697.63-0.50-0.44
FNJNFinjan Holdi20190905A93.6967.7249.6649.6618.0618.06
FNKFirst Trust20190905ETF39.8621.0316.7516.124.284.91
FNKOFunko, Inc.20190905A21.5420.3815.0415.225.345.15
FNLCFirst Bancor20190905A173.9080.6375.2175.295.435.35
FNVFranco-Nevad20190905A6.134.281.621.682.662.60
FNWBFirst Northw20190905A80.3154.5419.9920.9534.5533.60
FNXFirst Trust20190905ETF9.786.794.626.152.180.64
FNYFirst Trust20190905ETF45.3118.0017.3117.370.700.63
FOCSFocus Financ20190905A49.8831.7412.2313.5619.5118.18
FOEFerro Corpor20190905A14.437.692.763.234.944.45
FOLDAmicus Thera20190905A11.139.934.462.675.477.26
FONRFonar Corpor20190905A65.3628.7214.4919.6214.239.10
FORForestar Gro20190905A111.8741.1222.0320.8119.0920.31
FORDForward Indu20190905A562.27486.82367.14390.90119.6895.92
FORKFuling Globa20190905A266.79170.18107.28129.0162.9041.17
FORMFormFactor I20190905A18.5453.592.903.7950.6849.80
FORRForrester Re20190905A43.0621.5811.109.6110.4811.97
FOSLFossil Group20190905A12.6610.773.122.527.648.32
FOVLiShares Focu20190905ETF16.55
FOXFox Corporat20190905A3.484.110.250.653.863.46
FOXAFox Corporat20190905A3.139.354.294.945.074.42
FOXFFox Factory20190905A25.2112.674.265.378.427.31
FPAFirst Trust20190905ETF143.8895.5495.5495.540.000.00
FPACFar Point Ac20190905A97.5666.1966.1966.190.000.00
FPAYFlexShopper,20190905A138.6774.5254.9954.7319.5319.78
FPEFirst Trust20190905ETF5.143.722.522.591.201.13
FPEIFirst Trust20190905ETF25.8720.2821.5520.12-1.270.16
FPHFive Point H20190905A54.5623.8914.0415.779.858.12
FPIFarmland Par20190905A28.0623.59-1.59-17.9325.1841.46
FPRXFive Prime T20190905A43.1435.4419.3724.7616.0710.68
FPXFirst Trust20190905ETF4.583.772.692.311.081.46
FPXEFirst Trust20190905ETF15.97
FPXIFirst Trust20190905ETF69.8630.6630.6630.660.000.00
FQALFidelity Qua20190905ETF8.2813.2912.2013.021.090.27
FRFirst Indust20190905A8.205.003.002.932.002.07
FRAFFranklin Fin20190905A388.43277.49246.18246.1831.3131.31
FRAKVanEck Vecto20190905ETF36.9533.0315.1617.6117.8715.41
FRANFrancesca''s20190905A127.6796.1543.5547.5252.6148.64
FRBAFirst Bank20190905A97.9845.8318.8437.7726.998.07
FRBKRepublic Fir20190905A58.7348.4315.9915.9632.4432.47
FRCFirst Republ20190905A4.854.910.581.474.333.44
FRDFriedman Ind20190905A1157.73165.97165.97165.970.000.00
FRDMFreedom 10020190905ETF38.1623.3523.6522.35-0.301.00
FRELFidelity MSC20190905ETF4.775.553.083.182.472.37
FRGIFiesta Resta20190905A31.4922.848.219.1214.6313.72
FRIFirst Trust20190905ETF5.803.654.573.52-0.920.13
FRLGLarge Cap Gr20190905ETN67.5625.5925.5925.590.000.00
FRMEFirst Mercha20190905A14.3811.672.152.469.529.20
FROFrontline Lt20190905A12.559.652.852.926.806.72
FRPHFRP Holdings20190905A182.1751.4039.9042.0211.519.38
FRPTFreshpet, In20190905A21.8418.775.176.2513.6012.52
FRTFederal Real20190905A6.987.462.152.405.315.09
FRTAForterra, In20190905A57.7731.195.328.6525.8722.54
FSBFranklin Fin20190905A40.3424.167.0410.6317.1313.54
FSBCFSB Bancorp,20190905A174.8546.5846.5846.580.000.00
FSBWFS Bancorp,20190905A155.2652.6454.1654.01-1.52-1.37
FSCTForeScout Te20190905A21.5738.403.998.0034.4230.41
FSEAFirst Seacoa20190905A118.17221.6084.3784.37137.23137.23
FSFGFirst Saving20190905A187.0166.9068.5361.98-1.634.92
FSIFlexible Sol20190905A201.8291.8414.179.8777.6881.98
FSKFS KKR Capit20190905A16.9314.109.449.774.674.33
FSLRFirst Solar,20190905A10.907.353.013.354.344.00
FSLYFastly, Inc.20190905A25.7622.4911.6814.6910.817.80
FSMFORTUNA Silv20190905A25.9521.828.746.5713.0615.23
FSMBFirst Trust20190905ETF30.5716.4015.9715.970.420.42
FSMDFidelity Sma20190905ETF17.0411.778.668.643.113.13
FSPFranklin Str20190905A26.2829.8024.6723.535.136.27
FSSFederal Sign20190905A11.407.01-2.57-7.479.5814.47
FSTAFidelity MSC20190905ETF4.883.743.223.290.520.45
FSTRFoster (Lb)20190905A96.0357.3731.4844.2225.8913.15
FSVFirstService20190905A30.3018.117.387.7110.7310.40
FSZFirst Trust20190905ETF38.1714.2911.8312.082.462.22
FTAFirst Trust20190905ETF3.512.461.771.710.680.74
FTACFinTech Acqu20190905A30.24
FTAGFirst Trust20190905ETF48.1017.5217.5217.520.000.00
FTAIFortress Tra20190905A17.9019.1315.4615.823.673.31
FTCFirst Trust20190905ETF6.0212.1110.9111.941.190.17
FTCHFarfetch Lim20190905A16.9913.596.629.216.974.38
FTCSFirst Trust20190905ETF3.283.462.522.500.940.97
FTDRfrontdoor, i20190905A18.1210.113.775.776.344.34
FTECFidelity MSC20190905ETF2.691.921.131.110.790.81
FTEKFuel Tech, I20190905A287.51222.80180.51181.5442.2941.26
FTFTFuture FinTe20190905A208.021030.60-165.5356.451196.14974.15
FTGCFirst Trust20190905ETF22.978.848.548.930.30-0.09
FTHIFirst Trust20190905ETF23.199.659.659.650.000.00
FTITechnipFMC p20190905A3.923.80-0.060.503.863.30
FTKFlotek Indus20190905A53.9343.2329.9129.4213.3313.81
FTLBFirst Trust20190905ETF35.3063.3545.6148.2817.7415.07
FTLSFirst Trust20190905ETF9.8415.2714.5614.550.710.72
FTNTFortinet, In20190905A5.463.51-0.880.044.393.47
FTRFrontier Com20190905A46.8436.4628.3527.228.119.24
FTRIFirst Trust20190905ETF138.7373.01155.3573.01-82.340.00
FTSFortis Inc.20190905A2.522.620.671.051.951.57
FTSDFranklin Lib20190905ETF7.887.325.475.471.851.85
FTSIFTS Internat20190905A59.8335.9211.2114.6724.7321.25
FTSLFirst Trust20190905ETF3.839.789.329.240.460.54
FTSMFirst Trust20190905ETF1.661.651.481.480.170.17
FTVFortive Corp20190905A3.152.720.801.261.921.46
FTXDFirst Trust20190905ETF21.4219.4919.4919.490.000.00
FTXGFirst Trust20190905ETF44.575.591.161.164.434.43
FTXHFirst Trust20190905ETF57.7510.6310.6310.630.000.00
FTXLFirst Trust20190905ETF53.1946.0835.5534.4910.5311.59
FTXNFirst Trust20190905ETF33.0916.706.116.1110.5910.59
FTXOFirst Trust20190905ETF9.135.47-1.44-3.346.918.81
FTXRFirst Trust20190905ETF9.365.278.608.60-3.33-3.33
FUDE-TRACS UBS20190905ETN247.25136.64136.64136.640.000.00
FUEAB Svensk Ek20190905ETN379.79171.74171.74171.740.000.00
FULH.B. Fuller20190905A17.238.293.323.664.974.63
FULCFulcrum Ther20190905A548.02209.82103.81158.93106.0050.88
FULTFulton Finan20190905A6.668.113.774.064.344.06
FUMBFirst Trust20190905ETF16.374.574.574.570.000.00
FUNCedar Fair,20190905A10.106.461.432.145.034.32
FUNCFirst United20190905A49.1360.5331.6239.7728.9120.76
FUNDSprott Focus20190905A64.2753.2742.6046.9010.676.37
FUSBFirst US Ban20190905A157.01122.2655.4372.3866.8449.88
FUTProShares Ma20190905ETF38.3025.3524.8424.840.510.51
FUTYFidelity MSC20190905ETF4.779.653.463.716.195.94
FUVArcimoto, In20190905A332.10281.19228.80251.8252.3929.37
FVFirst Trust20190905ETF7.705.545.235.450.300.09
FVALFidelity Val20190905ETF18.8114.2813.8414.160.440.12
FVCFirst Trust20190905ETF12.277.335.567.301.770.02
FVCBFVCBankcorp,20190905A263.06125.5486.24111.7039.2913.84
FVDFirst Trust20190905ETF3.264.243.013.211.231.04
FVEFive Star Se20190905A304.12201.98216.22216.23-14.25-14.25
FVLFirst TrustV20190905ETF15.466.366.166.360.200.00
FVRRFiverr Inter20190905A78.4345.4638.5238.826.946.64
FWDBAdvisorShare20190905ETF117.52
FWONALiberty Medi20190905A23.4621.5015.6316.355.875.15
FWONKLiberty Medi20190905A15.826.702.842.953.853.74
FWRDForward Air20190905A20.179.974.315.475.664.50
FXDFirst Trust20190905ETF4.254.522.763.361.761.16
FXGFirst Trust20190905ETF5.814.493.434.071.060.42
FXHFirst Trust20190905ETF6.695.231.654.283.570.95
FXIiShares Chin20190905ETF2.472.471.201.371.271.10
FXLFirst Trust20190905ETF4.833.953.053.380.910.57
FXNFirst Trust20190905ETF16.3220.08-10.13-3.6430.2023.71
FXNCFIRST NATL C20190905A987.03523.76511.96511.9611.8011.80
FXOFirst Trust20190905ETF5.143.072.682.620.400.45
FXPProShares Ul20190905ETF3.593.951.061.322.892.62
FXRFirst Trust20190905ETF5.306.083.324.112.761.96
FXUFirst Trust20190905ETF4.877.042.802.724.254.33
FXZFirst Trust20190905ETF8.715.975.425.430.550.54
FYCFirst Trust20190905ETF12.658.858.188.820.670.03
FYLDCambria Fore20190905ETF45.0419.5319.5219.520.000.00
FYTFirst Trust20190905ETF53.8325.2023.4323.821.771.38
FYXFirst Trust20190905ETF11.699.006.487.262.521.74
GGENPACT LIMI20190905A4.567.11-0.231.497.355.61
GAACambria Glob20190905ETF38.9024.2820.1623.464.120.82
GABCGerman Ameri20190905A38.6036.8912.5113.8224.3823.06
GAIAGaia, Inc. C20190905A72.7139.3727.6125.5911.7613.78
GAINGladstone In20190905A14.3914.0011.1311.092.872.91
GALSPDR SSgA Gl20190905ETF33.3220.1220.1220.120.000.00
GALTGalectin The20190905A50.5457.0217.3023.1339.7233.89
GAMRETFMG Video20190905ETF46.6818.1918.8718.88-0.68-0.68
GARSGarrison Cap20190905A30.2936.7624.6227.2912.139.47
GASSStealthGas,20190905A65.7054.1042.8642.9511.2411.14
GATXGATX Corpora20190905A16.5112.115.354.386.767.73
GAZiPath Series20190905ETN373.52234.51114.2795.83120.24138.68
GBCIGlacier Banc20190905A12.9712.703.334.319.378.39
GBDCGolub Capita20190905A12.6011.269.619.361.661.90
GBFiShares Gove20190905ETF15.165.655.355.410.300.24
GBILGoldman Sach20190905ETF1.190.640.570.570.070.06
GBLGAMCO Invest20190905A159.3460.4526.8940.9833.5619.47
GBRNew Concept20190905A212.09145.6387.2799.0658.3646.57
GBTGlobal Blood20190905A23.4920.299.5512.3210.757.98
GBUYGoldman Sach20190905ETF12.864.151.793.242.360.92
GBXThe Greenbri20190905A17.8610.505.945.664.574.84
GCAPGain Capital20190905A46.9126.467.0710.6319.3915.83
GCBCGreene Count20190905A383.94196.51163.53167.9232.9828.58
GCEClaymore/Rob20190905ETN1834.60633.41633.41633.410.000.00
GCIGannett Co.,20190905A9.449.504.984.984.524.52
GCOGenesco Inc.20190905A29.1711.996.677.385.324.61
GCOWPacer Global20190905ETF53.4425.0326.2524.64-1.220.39
GCPGCP Applied20190905A22.1411.915.015.016.906.90
GDGeneral Dyna20190905A5.244.931.231.473.713.46
GDATGoldman Sach20190905ETF8.256.082.031.654.054.43
GDDYGoDaddy Inc20190905A5.323.261.081.072.192.20
GDENGolden Enter20190905A49.3627.685.629.2322.0618.45
GDMAGadsden Dyna20190905ETF19.5020.7720.7720.770.000.00
GDNAGoldman Sach20190905ETF13.0231.8910.0115.9721.8915.92
GDOTGreen Dot Co20190905A15.2318.3112.4413.455.874.87
GDPGoodrich Pet20190905A336.41223.65214.19230.669.46-7.01
GDVDPrincipal Ac20190905ETF94.4587.3398.0487.33-10.700.00
GDXVanEck Vecto20190905ETF3.403.250.410.722.852.49
GDXJVanEck Vecto20190905ETF2.542.390.490.541.901.85
GEGeneral Elec20190905A11.1910.547.997.462.553.07
GECGreat Elm Ca20190905A794.07524.27521.17521.503.102.77
GECCGreat Elm Ca20190905A48.9947.3021.1644.1226.143.17
GEFGreif, Inc.20190905A25.7124.465.537.2718.9317.19
GEFBGreif, Inc.20190905A132.90109.49103.57104.175.925.32
GELGenesis Ener20190905A14.258.75-1.22-0.939.979.68
GEMGoldman Sach20190905ETF22.0315.7312.7714.172.961.57
GENGenesis Heal20190905A108.39253.9544.1768.27209.78185.69
GENCGencor Indus20190905A87.9978.1562.4259.4515.7318.70
GENYPrincipal Mi20190905ETF62.7918.4418.4418.440.000.00
GEOThe GEO Grou20190905A14.1212.656.758.415.904.24
GEOSGeospace Tec20190905A98.8436.3410.8413.9125.4922.42
GERNGeron Corp20190905A73.9144.2425.5625.3718.6818.87
GESGuess?, Inc.20190905A9.136.90-0.480.707.386.20
GEVOGevo, Inc.20190905A75.0169.0726.2335.8042.8433.26
GFEDGuaranty Fed20190905A254.13101.3169.2272.6432.0928.67
GFFGriffon Corp20190905A36.1216.699.099.647.597.05
GFINGoldman Sach20190905ETF12.758.132.861.105.287.04
GFNGeneral Fina20190905A363.72115.5297.20100.9218.3114.60
GGGGraco Inc20190905A8.024.061.332.012.732.04
GHGuardant Hea20190905A23.6214.996.108.078.896.92
GHLGreenhill &20190905A31.8622.821.390.8521.4321.97
GHMGraham Corpo20190905A127.2461.3053.7458.457.562.84
GHSIGuardion Hea20190905A31.9937.9530.6032.327.355.63
GHYBGoldman Sach20190905ETF9.613.482.583.050.900.45
GHYGiShares US &20190905ETF10.838.037.887.710.150.32
GIBCGI Inc.20190905A5.603.331.031.792.301.53
GIFIGulf Island20190905A70.5731.3026.0127.485.283.81
GIGBGoldman Sach20190905ETF9.516.746.956.59-0.210.16
GIGESoFi Gig Eco20190905ETF80.1858.7617.9517.9540.8140.81
GIGMGigaMedia Lt20190905A304.41414.86379.21348.8135.6566.05
GIISPDR S&P Glo20190905ETF12.0112.6612.3812.400.280.26
GIIIG-Iii Appare20190905A17.9517.072.776.3714.3010.70
GILGildan Activ20190905A3.862.780.160.602.622.19
GILDGilead Scien20190905A1.934.48-0.45-0.164.934.64
GILTGilat Satell20190905A57.96150.7367.4463.5883.2887.15
GISGeneral Mill20190905A2.261.860.620.781.241.08
GIXGigCapital2,20190905A27.630.320.320.320.000.00
GKOSGlaukos Corp20190905A20.8911.136.535.324.605.81
GLGlobe Life I20190905A6.713.721.032.292.701.44
GLADGladstone Ca20190905A14.3812.7311.179.971.562.76
GLBSGlobus Marit20190905A105.7675.6937.3040.7338.3934.97
GLBYWisdomTree Y20190905ETF24.9010.6810.6810.680.000.00
GLBZGlen Burnie20190905A55.4215.658.4311.907.233.76
GLDDGreat Lakes20190905A19.7217.442.783.5214.6613.93
GLDICredit Suiss20190905ETF54.4144.4939.4539.275.035.22
GLGTD Holdings,20190905A458.15176.25180.27180.35-4.02-4.10
GLIBAGCI Liberty,20190905A14.355.632.652.962.982.66
GLMDGalmed Pharm20190905A112.8280.9220.332.5060.6078.43
GLNGGolar LNG Lt20190905A12.929.185.296.213.892.97
GLOBGLOBANT S.A.20190905A24.5811.265.516.315.744.95
GLOGGASLOG LTD20190905A23.2010.940.371.0210.579.92
GLOPGASLOG PARTN20190905A20.9112.8510.9413.001.90-0.15
GLPGlobal Partn20190905A48.7522.525.919.7416.6112.78
GLPIGaming and L20190905A6.4510.55-0.990.1711.5310.38
GLREGreenlight C20190905A30.3334.218.437.8325.7826.38
GLTGlatfelter20190905A29.2717.8010.4810.857.326.96
GLUUGlu Mobile I20190905A22.1619.156.908.7112.2510.45
GLWCorning Inco20190905A3.675.544.694.720.860.85
GLYCGlycoMimetic20190905A34.43147.30143.31143.903.993.39
GMGeneral Moto20190905A2.633.360.360.563.002.80
GMANGoldman Sach20190905ETF13.1012.1831.8827.94-19.70-15.77
GMDAGamida Cell20190905A418.13113.44-61.09-25.38174.53138.82
GMEGameStop Cor20190905A24.0419.029.079.719.959.32
GMEDGLOBUS MEDIC20190905A12.976.100.852.015.254.09
GMFSPDR S&P Eme20190905ETF31.2911.1911.1911.190.000.00
GMHIGores Metrop20190905A119.52
GMLPGolar LNG Pa20190905A30.5522.0910.4114.2811.687.81
GMOGeneral Moly20190905A159.07121.6891.6697.7730.0323.92
GMOMCambria Glob20190905ETF21.5316.1412.6015.743.540.40
GMREGlobal Medic20190905A18.7111.923.884.918.047.02
GMSGMS Inc.20190905A14.1711.454.035.127.416.33
GNAFMicroSectors20190905ETN9.886.162.052.054.114.11
GNCGNC Holdings20190905A51.2440.0119.5022.0120.5018.00
GNCAGenocea Bios20190905A126.8584.2239.5550.6944.6733.53
GNEGENIE ENERGY20190905A40.2922.233.546.0618.6916.17
GNKGENCO SHIPPI20190905A30.6019.943.555.7516.3914.19
GNLGlobal Net L20190905A11.3225.80-0.570.7626.3725.04
GNLNGreenlane Ho20190905A96.3439.4325.4025.1814.0214.25
GNMAiShares GNMA20190905ETF6.7310.31-1.002.9911.307.32
GNMKGenMark Diag20190905A34.5316.781.2911.0415.495.74
GNOMGlobal X Gen20190905ETF26.5919.4312.0412.337.397.10
GNPXGenprex, Inc20190905A662.49381.45362.96362.3818.4919.07
GNRSPDR S&P Glo20190905ETF15.377.214.715.482.501.73
GNRCGENERAC HOLD20190905A11.5416.641.071.3715.5715.28
GNTXGentex Corp20190905A4.587.97-2.250.9810.216.99
GNTYGuaranty Ban20190905A96.2376.907.68-9.6669.2386.56
GNUSGenius Brand20190905A557.86395.86336.42342.8959.4552.97
GNWGenworth Fin20190905A22.5915.6010.9411.164.674.45
GOGrocery Outl20190905A25.0512.456.597.165.855.29
GOATVanEck Vecto20190905ETF89.5027.9327.9327.930.000.00
GOAUUS Global GO20190905ETF45.1458.0016.7516.8841.2541.12
GOEXGlobal X Gol20190905ETF105.2493.7686.6888.667.095.11
GOGLGolden Ocean20190905A17.1415.502.833.9712.6611.53
GOGOGogo Inc.20190905A23.5425.5013.7414.2111.7811.31
GOLDBarrick Gold20190905A5.445.480.931.774.563.72
GOLFAcushnet Hol20190905A19.7710.483.705.186.785.30
GOODGladstone Co20190905A17.049.691.662.158.037.54
GOOGAlphabet Inc20190905A4.613.301.551.921.751.39
GOOGLAlphabet Inc20190905A5.543.251.471.951.791.31
GOOSCanada Goose20190905A9.976.482.822.773.653.71
GOROGold Resourc20190905A28.9432.1315.1617.3316.9814.80
GOSSGossamer Bio20190905A57.8133.5718.3020.0015.2713.57
GOVTiShares U.S.20190905ETF3.782.321.572.040.760.29
GPAQGordon Point20190905A20.090.00
GPCGenuine Part20190905A5.234.221.051.213.173.01
GPIGroup 1 Auto20190905A33.9514.625.936.848.707.78
GPKGraphic Pack20190905A7.355.591.802.613.792.98
GPLGreat Panthe20190905A41.3858.4850.0550.638.437.85
GPMTGranite Poin20190905A7.935.012.033.062.971.94
GPNGlobal Payme20190905A4.793.291.371.771.921.52
GPORGulfport Ene20190905A36.6535.806.889.9128.9125.89
GPREGreen Plains20190905A16.2714.073.045.0611.139.03
GPRKGEOPARK LIMI20190905A32.2018.324.735.6213.5912.70
GPROGoPro, Inc.20190905A24.6619.9111.6012.138.317.78
GPSThe Gap, Inc20190905A6.157.682.993.574.704.12
GPXGP Strategie20190905A110.7655.6337.8137.5317.8118.10
GQREFlexShares G20190905ETF8.476.936.676.600.260.33
GRAW.R. Grace &20190905A7.397.621.211.936.415.69
GRAFGraf Industr20190905A48.4849.5547.2447.242.312.31
GRBKGreen Brick20190905A65.1838.4119.2519.5919.1618.82
GRCThe Gorman-R20190905A65.2058.4742.1544.5216.3213.95
GREKGlobal X MSC20190905ETF12.039.987.027.942.972.05
GRESIQ ARB Globa20190905ETF13.945.514.074.881.440.63
GRIDFirst Trust20190905ETF15.0312.0313.1812.59-1.15-0.56
GRIFGriffin Indu20190905A314.76353.86-56.50116.79410.36237.07
GRINGrindrod Shi20190905A229.12166.75112.78113.2053.9753.55
GRMNGarmin Ltd20190905A4.132.480.460.742.021.73
GRNBVanEck Vecto20190905ETF24.4114.0314.6214.03-0.590.00
GRNQGreenpro Cap20190905A1788.49839.71726.99726.99112.72112.72
GROWUS Global In20190905A144.8594.2078.1578.3516.0515.85
GRPNGroupon, Inc20190905A39.0233.1924.9022.748.2810.44
GRTSGritstone On20190905A95.68109.4999.58101.379.908.12
GRUAB Svensk Ek20190905ETN119.3964.1827.8028.0136.3836.17
GRUBGRUBHUB INC.20190905A8.605.111.912.083.203.03
GSGoldman Sach20190905A3.702.620.321.002.291.62
GSATGlobalstar,20190905A71.7763.5149.4155.4514.108.06
GSBGlobalSCAPE,20190905A62.6536.5127.9330.938.585.58
GSBCGreat Southe20190905A78.4628.6822.8224.485.864.20
GSCGS Connect S20190905ETN82.0077.7477.7477.740.000.00
GSEUGoldman Sach20190905ETF47.8428.5919.7227.678.870.92
GSEWGoldman Sach20190905ETF10.335.765.995.81-0.24-0.06
GSHDGoosehead In20190905A64.9031.9420.7124.0911.227.85
GSIEGoldman Sach20190905ETF19.9911.269.119.312.151.95
GSITGSI Technolo20190905A33.8826.1113.0014.7113.1211.40
GSJYGoldman Sach20190905ETF24.248.907.888.901.020.00
GSKYGreenSky, In20190905A29.0618.375.866.3112.5112.07
GSLGlobal Ship20190905A111.9865.4061.3761.374.034.03
GSLCGoldman Sach20190905ETF3.192.800.290.052.512.75
GSMFerroglobe P20190905A110.2785.7765.5767.7520.2018.02
GSPBarclays Ban20190905ETN21.7410.248.048.412.201.83
GSSGolden Star20190905A35.5928.5615.1915.1513.3813.41
GSSCGS ActiveBet20190905ETF17.028.476.746.801.731.68
GSSTGoldman Sach20190905ETF6.537.8113.3820.18-5.57-12.37
GSUMGridsum Hold20190905A333.27166.40150.46149.4515.9416.94
GSVGold Standar20190905A105.01111.85134.76129.53-22.90-17.68
GSYInvesco Ultr20190905ETF1.981.331.331.330.000.00
GTGoodyear Tir20190905A8.507.022.72-0.014.307.03
GTEGran Tierra20190905A72.8461.3141.0147.1920.2914.12
GTESGates Indust20190905A22.5814.677.858.536.826.14
GTHXG1 Therapeut20190905A72.9939.9322.4518.0217.4821.91
GTIMGood Times R20190905A331.07289.15279.16280.119.999.05
GTIPGoldman Sach20190905ETF5.264.353.074.351.290.00
GTLSChart Indust20190905A24.579.822.822.987.006.84
GTNGray Televis20190905A12.9011.035.426.435.614.61
GTNAGray Televis20190905A716.78
GTOInvesco Tota20190905ETF18.215.003.873.831.131.18
GTSTriple-S Man20190905A27.2810.180.53-0.489.6510.66
GTTGTT Communic20190905A34.1317.7613.2115.374.552.39
GTXGarrett Moti20190905A28.8413.645.028.498.715.16
GTYGetty Realty20190905A19.9810.385.135.625.254.75
GTYHGTY Technolo20190905A187.1154.8941.6542.3413.2512.55
GUDBSage ESG Int20190905ETF38.9130.6330.7830.78-0.16-0.16
GULFWisdomTree20190905ETF195.02129.40120.80120.808.608.60
GUNRFlexShares G20190905ETF5.123.172.212.240.960.93
GUREGulf Resourc20190905A264.30106.6751.0746.2755.6060.40
GURUGlobal X Gur20190905ETF24.9911.327.287.334.033.99
GUSHDirexion Dai20190905ETF28.5325.4112.8914.8812.5210.52
GVGoldfield Co20190905A107.4669.7864.0264.835.764.95
GVAGranite Cons20190905A15.759.353.523.525.835.82
GVALCambria Glob20190905ETF25.1113.8313.4013.590.440.25
GVIiShares Inte20190905ETF5.9624.8324.7524.750.080.08
GVIPGoldman Sach20190905ETF13.387.06-1.77-1.048.838.10
GVPGSE Systems,20190905A1129.00587.55587.84587.16-0.290.39
GWBGreat Wester20190905A15.6625.613.086.5622.5219.05
GWGHGWG Holdings20190905A522.14486.62446.93465.2639.7021.36
GWREGUIDEWIRE SO20190905A11.275.610.941.714.673.90
GWRSGlobal Water20190905A103.0654.2039.2244.3814.989.82
GWWW.W. Grainge20190905A11.296.752.482.504.284.25
GWXSPDR S&P Int20190905ETF24.738.027.758.310.26-0.30
GXCSPDR S&P Chi20190905ETF6.364.292.322.161.962.13
GXFGlobal X FTS20190905ETF90.2027.1527.1527.150.000.00
GXGGlobal X MSC20190905ETF40.2636.5521.0221.0215.5315.53
GYLDArrow Dow Jo20190905ETF26.9356.1156.1156.140.00-0.03
GYROGyrodyne, LL20190905A275.9746.7846.7846.780.000.00
HHyatt Hotels20190905A6.513.150.821.022.332.13
HAHawaiian Hol20190905A13.4411.484.715.996.775.49
HACKETFMG Prime20190905ETF11.255.390.964.294.431.10
HAEHaemonetics20190905A15.296.612.412.584.204.02
HAFCHanmi Financ20190905A34.7020.0710.165.209.9114.86
HAILSPDR S&P Ken20190905ETF76.0714.9012.5212.522.382.38
HAINHain Celesti20190905A8.687.860.893.726.984.14
HALHalliburton20190905A5.244.522.591.431.933.09
HALLHallmark Fin20190905A44.1745.3315.5519.4629.7825.87
HALOHalozyme The20190905A15.8621.684.965.5516.7216.13
HAPVanEck Vecto20190905ETF23.2215.8515.8515.850.000.00
HARPHarpoon Ther20190905A53.0431.0727.2127.153.863.92
HASHasbro, Inc.20190905A6.953.480.570.842.912.64
HASIHANNON ARMST20190905A12.2916.783.173.2713.6113.51
HAUDiShares Curr20190905ETF30.3634.0734.0734.070.000.00
HAUZXtrackers In20190905ETF14.144.00-3.86-3.737.867.73
HAWXiShares Curr20190905ETF33.3927.4827.4227.410.060.07
HAYNHaynes Inter20190905A61.8158.5832.9935.6525.5922.94
HBANHuntington B20190905A7.418.783.693.625.095.16
HBBHamilton Bea20190905A89.7746.7826.3429.6820.4317.10
HBIHanesbrands,20190905A7.157.373.654.903.722.47
HBIOHarvard Bios20190905A191.88104.2999.9899.134.315.16
HBMHudbay Miner20190905A29.3130.489.796.8820.6923.60
HBMDHoward Banco20190905A114.4566.5031.9333.4134.5733.09
HBNCHorizon Banc20190905A24.1073.42-2.32-102.7375.73176.14
HBPHuttig Build20190905A183.0068.5061.1556.717.3511.79
HCAHCA Healthca20190905A4.872.620.891.051.741.57
HCACHennessy Cap20190905A72.0420.03-59.98-59.9880.0080.00
HCAPHarvest Capi20190905A87.3155.1845.1745.8310.019.35
HCATHealth Catal20190905A47.2318.351.258.7717.099.57
HCCWarrior Met20190905A13.519.0910.104.70-1.024.38
HCCHHL Acquisiti20190905A29.54
HCCIHeritage-Cry20190905A134.1274.6739.8643.1534.8131.52
HCFTHunt Compani20190905A47.0629.1823.9323.935.255.25
HCHCHC2 Holdings20190905A75.2056.1928.5630.8227.6325.37
HCIHCI Group, I20190905A40.6223.5210.0210.5813.5112.94
HCKTHackett Grou20190905A30.6816.968.326.218.6310.75
HCRHi-Crush Inc20190905A75.7664.2116.1325.9248.0538.23
HCSGHealthcare S20190905A13.9515.111.231.8813.8813.23
HDHome Depot,20190905A2.341.460.140.391.321.06
HDAWXtrackers MS20190905ETF51.434.784.784.780.000.00
HDEFXtrackers MS20190905ETF21.939.886.407.093.492.79
HDGProShares He20190905ETF13.3415.899.075.726.8110.16
HDGEAdvisorShare20190905ETF18.3614.9911.6011.213.413.78
HDMVFirst Trust20190905ETF23.5915.9416.5315.13-0.590.80
HDSHD Supply Ho20190905A3.857.740.360.947.396.81
HDSNHudson Techn20190905A118.8192.3875.3179.9417.0712.44
HDViShares Core20190905ETF1.822.682.453.430.24-0.75
HEHawaiian Ele20190905A7.934.290.920.393.373.90
HEARTurtle Beach20190905A42.9722.897.588.9815.3013.91
HEBTHebron Techn20190905A122.40100.3786.0775.7314.3024.64
HECOStrategy Sha20190905ETF17.0611.6912.4312.38-0.75-0.69
HEDJWisdomTree E20190905ETF1.561.770.260.631.511.14
HEEMiShares Curr20190905ETF11.2412.689.7012.682.980.00
HEESH&E Equipmen20190905A30.5924.948.108.5616.8416.37
HEFAiShares Curr20190905ETF3.422.811.201.851.610.96
HEIHEICO Corpor20190905A8.343.880.961.572.922.32
HEIAHEICO CORP C20190905A11.535.291.282.614.012.69
HELEHelen Of Tro20190905A31.3215.295.558.049.747.25
HEPHolly Energy20190905A21.4510.614.035.446.585.17
HEPAHepion Pharm20190905A211.21124.62106.0899.2418.5425.37
HERDPacer Cash C20190905ETF36.5510.7610.7610.760.000.00
HESHess Corpora20190905A5.313.751.181.712.572.03
HESMHess Midstre20190905A41.3320.5611.4412.889.137.69
HEWCiShares Curr20190905ETF28.2615.2015.9616.47-0.75-1.27
HEWGiShares Curr20190905ETF4.103.74-0.171.843.911.90
HEWIiShares Curr20190905ETF40.2529.1729.1729.170.000.00
HEWJiShares Curr20190905ETF3.473.241.821.701.421.53
HEWLiShares Curr20190905ETF42.2056.4856.4856.480.000.00
HEWUiShares Curr20190905ETF27.8316.2015.8015.880.400.32
HEWWiShares Curr20190905ETF20.2824.2816.2516.258.028.02
HEWYiShares Curr20190905ETF32.1812.1212.1212.120.000.00
HEXOHEXO Corp.20190905A22.6020.3411.6612.198.688.14
HEZUiShares Curr20190905ETF3.323.211.472.181.741.03
HFBLHome Federal20190905A1251.11
HFCHOLLYFRONTIE20190905A6.6412.144.664.237.487.90
HFFGHF Foods Gro20190905A505.69265.83175.41180.4890.4385.36
HFWAHeritage Fin20190905A22.1711.415.315.436.105.98
HFXIIQ 50 Percen20190905ETF25.339.989.979.970.010.01
HFXJIQ 50 Percen20190905ETF30.2016.2916.2916.290.000.00
HGSHChina HGS Re20190905A797.69889.58772.23772.23117.35117.35
HGVHilton Grand20190905A7.0810.668.949.091.731.57
HHCThe Howard H20190905A22.387.893.623.424.274.46
HHSHarte-Hanks,20190905A533.33207.17207.17207.170.000.00
HHTHuitao Techn20190905A502.46543.79499.93502.2243.8641.57
HIHillenbrand,20190905A11.386.532.883.933.652.60
HIBBHibbett Spor20190905A19.4110.35-2.884.4313.245.92
HIFSHingham Inst20190905A201.57117.8492.9497.6424.9020.19
HIGThe Hartford20190905A2.413.202.122.421.080.79
HIHOHighway Hold20190905A442.79302.39336.03336.03-33.64-33.64
HIIHuntington I20190905A11.215.232.542.482.682.74
HILHill Interna20190905A103.7468.7943.9643.2624.8325.53
HIPSGraniteShare20190905ETF73.5924.6927.4924.69-2.790.00
HIWHighwoods Pr20190905A8.2212.671.734.8410.957.83
HJLIHancock Jaff20190905A422.84229.13179.83179.8349.2949.29
HJPXiShares Curr20190905ETF35.5533.3133.3133.310.000.00
HLHecla Mining20190905A54.2946.7826.6126.8720.1519.81
HLALWahed FTSE U20190905ETF28.1011.055.865.895.195.16
HLFHerbalife Nu20190905A8.514.302.352.521.951.78
HLIHoulihan Lok20190905A11.408.402.702.465.705.94
HLIOHelios Techn20190905A70.7547.4029.8533.0117.5614.39
HLITHarmonic Inc20190905A19.8216.003.664.4112.3411.59
HLNEHamilton Lan20190905A32.8617.519.9310.337.587.18
HLTHilton World20190905A4.032.130.320.711.811.42
HLXHelix Energy20190905A15.9611.742.023.559.718.18
HMGHMG / Courtl20190905A1086.31128.16128.16128.160.000.00
HMHCHoughton Mif20190905A27.5719.9912.9713.887.026.11
HMLPHOEGH LNG PA20190905A31.3717.074.625.8812.4511.19
HMNHorace Mann20190905A28.2014.956.019.298.945.66
HMNFHMN Financia20190905A709.70227.68227.68227.680.000.00
HMOPHartford Mun20190905ETF21.5510.336.796.283.544.05
HMSYHMS Holdings20190905A19.858.183.754.234.443.95
HMTVHemisphere M20190905A103.6948.7142.2443.656.475.07
HNDLStrategy Sha20190905ETF17.4179.0128.8938.1150.1240.91
HNGRHanger Inc.20190905A36.4217.475.966.5011.5110.98
HNIHNI Corporat20190905A17.3910.953.985.446.985.51
HNNAHennessy Adv20190905A121.16348.55260.34260.6688.2187.89
HNRGHallador Ene20190905A70.6145.5828.4127.7417.1717.83
HOFTHooker Furni20190905A115.9455.7936.2335.8719.5719.93
HOGHarley-David20190905A5.126.482.213.314.283.17
HOLDAdvisorShare20190905ETF6.543.242.282.280.970.97
HOLIHollsys Auto20190905A19.7113.597.938.055.675.54
HOLXHologic Inc20190905A3.954.770.040.194.744.59
HOMBHome BancSha20190905A14.0727.664.925.8122.7421.85
HOMEAt Home Grou20190905A17.0320.318.048.9312.2711.38
HOMZHoya Capital20190905ETF33.0724.5921.0124.593.580.00
HONHoneywell In20190905A2.181.290.170.441.120.85
HONEHarborOne Ba20190905A17.6819.607.258.4412.3511.15
HOOKHOOKIPA Phar20190905A222.81117.70119.44119.44-1.73-1.73
HOPEHope Bancorp20190905A8.5110.59-0.450.6211.049.98
HOTHHoth Therape20190905A772.60747.02-42.11735.26789.1311.76
HOVHovnanian En20190905A142.9268.4929.1337.4739.3631.02
HPHelmerich &20190905A8.117.803.133.274.684.55
HPEHewlett Pack20190905A6.996.531.573.414.963.12
HPPHudson Pacif20190905A6.322.490.340.412.142.08
HPQHP Inc.20190905A5.315.712.402.563.313.15
HPRHighPoint Re20190905A82.4542.066.406.2635.6635.80
HQYHealthEquity20190905A12.766.610.471.786.144.83
HRHealthcare R20190905A6.3116.695.394.5611.3112.13
HRBH&R Block, I20190905A4.324.110.581.713.532.40
HRCHILL-ROM HOL20190905A9.664.390.580.963.813.43
HRIHerc Holding20190905A28.8817.276.595.0910.4212.42
HRLHormel Foods20190905A2.933.02-0.300.143.322.89
HROWHarrow Healt20190905A103.5068.0928.8030.8239.2837.26
HRTGHERITAGE INS20190905A29.1114.507.828.566.685.93
HRTXHeron Therap20190905A21.0717.5312.6612.794.874.75
HRZNHorizon Tech20190905A23.5121.1014.7014.496.406.61
HSCHarsco Corpo20190905A19.298.394.795.403.602.99
HSCZiShares Curr20190905ETF24.9937.0336.4536.450.580.58
HSDTHelius Medic20190905A322.91262.65219.79217.9142.8644.73
HSICHenry Schein20190905A4.999.627.797.621.822.00
HSIIHeidrick & S20190905A39.6435.199.1411.1426.0524.05
HSKAHeska Corp20190905A89.3336.6128.7629.167.857.45
HSPXGlobal X S&P20190905ETF11.9015.6214.348.171.287.45
HSRTHartford Sho20190905ETF9.302.452.452.450.000.00
HSTHost Hotels20190905A6.106.340.350.835.985.51
HSTMHealthStream20190905A23.2410.431.793.198.647.24
HSYThe Hershey20190905A4.242.791.391.741.401.04
HTHersha Hospi20190905A13.7912.2910.9810.431.331.89
HTAHEALTHCARE T20190905A4.102.78-0.180.422.962.36
HTABHartford Sch20190905ETF15.140.110.110.110.000.00
HTBIHomeTrust Ba20190905A62.1737.3520.1620.4117.1916.94
HTBKHeritage Com20190905A17.4219.786.684.0313.1015.75
HTBXHeat Biologi20190905A363.62337.00284.45283.6852.5453.31
HTECROBO Global20190905ETF26.3321.2621.2621.260.000.00
HTGCHercules Cap20190905A8.896.883.003.493.893.40
HTGMHTG Molecula20190905A132.5294.0683.9183.9710.1410.09
HTHHILLTOP HOLD20190905A9.816.343.785.662.570.69
HTLDHeartland Ex20190905A13.289.29-4.24-3.7413.5213.03
HTLFHeartland Fi20190905A24.1110.986.487.354.503.62
HTRBHartford Tot20190905ETF14.8412.389.7911.822.590.56
HTUSHull Tactica20190905ETF117.6536.62-6.58-21.0543.2057.67
HTZHertz Global20190905A8.937.415.845.531.561.87
HUBBHubbell Inco20190905A15.807.274.524.382.752.89
HUBGHUB Group In20190905A21.4515.563.834.9111.7310.65
HUBSHUBSPOT, INC20190905A18.159.296.066.713.232.57
HUDHudson Ltd.20190905A36.9212.273.067.359.244.95
HUMHumana Inc.20190905A9.674.392.652.461.741.93
HUNHuntsman Cor20190905A5.187.473.943.913.533.56
HURCHurco Cos In20190905A93.8435.6428.6032.777.042.87
HURNHuron Consul20190905A32.3222.5812.0514.0510.538.53
HUSAHouston Amer20190905A68.8253.6766.1266.13-12.46-12.46
HUSEStrategy Sha20190905ETF18.2715.8815.0915.880.800.00
HUSVFirst Trust20190905ETF8.4911.9211.8611.450.060.48
HVBCHV Bancorp,20190905A337.74158.27149.57149.578.708.70
HVTHaverty Furn20190905A23.1710.462.984.047.486.42
HVTAHaverty Furn20190905A251.83
HWBKHawthorn Ban20190905A310.07132.0680.2482.5551.8349.51
HWCHancock Whit20190905A11.966.762.272.624.484.14
HWCCHouston Wire20190905A142.9549.4213.7721.9135.6527.51
HWKNHawkins Inc20190905A68.5838.8526.5228.4312.3310.42
HXLHexcel Corpo20190905A7.445.86