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 Avg20190906A7.285.752.322.763.432.99
ETF_AvgVW ETF Avg20190906ETF2.273.282.212.321.080.96
ETN_AvgVW ETN Avg20190906ETN12.4212.297.588.474.713.83
AAgilent Tech20190906A3.572.290.16-0.262.132.55
AAAlcoa Corpor20190906A5.755.411.671.503.743.92
AAAUPerth Mint P20190906ETF7.5311.139.8110.251.320.88
AADRAdvisorShare20190906ETF35.5726.9630.9131.00-3.95-4.04
AALAmerican Air20190906A3.893.370.480.602.892.76
AAMCAltisource A20190906A728.331017.09533.45648.00483.63369.09
AAMEAtlantic Ame20190906A616.77303.96-32.00-32.00335.96335.96
AANAaron's, Inc20190906A11.695.253.873.891.381.36
AAOIApplied Opto20190906A22.2720.3210.4010.609.929.72
AAONAaon Inc20190906A36.7514.638.229.416.415.23
AAPADVANCE AUTO20190906A5.442.430.710.831.721.61
AAPLApple Inc.20190906A0.650.610.180.500.430.11
AATAMERICAN ASS20190906A7.974.582.302.692.281.89
AAUAlmaden Mine20190906A113.31108.3195.6397.6612.6810.65
AAWWAtlas Air Wo20190906A26.3137.3711.6710.6325.6926.74
AAXJiShares MSCI20190906ETF1.5110.259.569.930.720.39
AAXNAxon Enterpr20190906A19.3916.257.207.219.059.03
ABAllianceBern20190906A17.3110.635.804.914.835.72
ABBVABBVIE INC.20190906A1.982.401.861.770.530.62
ABCAmerisourceB20190906A5.753.191.761.761.431.43
ABCBAmeris Banco20190906A14.819.182.924.066.265.12
ABEOAbeona Thera20190906A50.4531.72-0.314.9932.0326.74
ABGAsbury Autom20190906A32.1313.757.197.926.565.83
ABIOARCA biophar20190906A305.01148.33113.20113.2535.1235.08
ABMABM Industri20190906A23.6542.7018.4333.0524.289.66
ABMDAbiomed Inc20190906A16.828.672.863.525.815.05
ABRArbor Realty20190906A8.114.921.912.532.962.37
ABTAbbott Labor20190906A2.073.861.040.462.833.40
ABTXAllegiance B20190906A37.2125.6219.0619.456.566.17
ABUSArbutus Biop20190906A148.4188.3259.2760.8529.0527.47
ACAssociated C20190906A498.43101.1474.4176.1426.7325.01
ACAArcosa, Inc.20190906A24.2511.195.135.606.065.60
ACADAcadia Pharm20190906A11.897.95-0.122.098.075.85
ACAMAcamar Partn20190906A66.2620.2420.0920.090.150.15
ACBAurora Canna20190906A16.3713.326.707.646.625.67
ACBIAtlantic Cap20190906A32.38114.56114.22106.760.347.81
ACCAmerican Cam20190906A6.333.980.651.843.322.13
ACCOAcco Brands20190906A11.968.907.598.481.310.42
ACERAcer Therape20190906A124.5087.8761.9951.6225.8836.25
ACESALPS Clean E20190906ETF19.8999.7741.9541.1457.8258.62
ACGLArch Capital20190906A4.433.253.421.07-0.172.17
ACHCAcadia Healt20190906A12.805.853.393.622.462.24
ACHVAchieve Life20190906A112.52100.8382.3589.8818.4810.95
ACIAAcacia Commu20190906A6.113.980.891.243.092.74
ACIOAptus Collar20190906ETF45.5519.7322.1820.25-2.45-0.52
ACIUAC Immune SA20190906A122.3255.3829.7333.3825.6522.00
ACIWACI Worldwid20190906A6.7410.741.181.509.579.25
ACLSAxcelis Tech20190906A16.318.821.131.617.697.21
ACMAecom20190906A6.383.040.300.062.732.97
ACMRACM Research20190906A57.6229.2311.346.1917.8923.03
ACNAccenture PL20190906A2.502.961.851.311.111.65
ACNBACNB Corp20190906A115.9681.0178.9280.912.080.10
ACORAcorda Thera20190906A39.0028.4410.7811.8017.6616.64
ACREAres Commerc20190906A12.758.064.094.183.963.88
ACRSAclaris Ther20190906A121.41122.2380.2888.3042.0233.99
ACRXAcelRx Pharm20190906A43.2532.7823.0722.559.7010.23
ACSGXtrackers MS20190906ETF30.62
ACSIAmerican Cus20190906ETF10.066.564.856.321.710.24
ACSTAcasti Pharm20190906A61.4348.8116.4215.3332.4033.49
ACTAdvisorShare20190906ETF15.5132.7332.1432.140.590.59
ACTGAcacia Resea20190906A84.8443.8620.4122.8823.4520.98
ACTTAct II Globa20190906A107.2651.3051.3051.300.000.00
ACUAcme United20190906A214.26128.1494.15107.8933.9920.25
ACWFiShares Edge20190906ETF27.515.765.155.910.61-0.15
ACWIiShares MSCI20190906ETF1.371.190.330.450.860.74
ACWViShares Edge20190906ETF5.022.852.312.080.540.77
ACWXiShares MSCI20190906ETF2.202.631.871.900.760.74
ACYAeroCentury20190906A332.59322.45284.95284.9537.5037.50
ADBEAdobe Inc.20190906A4.484.120.551.553.572.57
ADCAgree Realty20190906A10.443.910.640.383.263.53
ADESAdvanced Emi20190906A28.7429.7312.9312.7216.8017.01
ADIAnalog Devic20190906A3.834.562.412.812.151.75
ADILAdial Pharma20190906A324.76257.65150.45149.34107.21108.32
ADMArcher Danie20190906A2.904.371.892.162.482.20
ADMAADMA Biologi20190906A31.9523.756.598.6517.1615.10
ADMPAdamis Pharm20190906A39.0830.3124.8225.005.485.31
ADMSAdamas Pharm20190906A38.8421.7413.8510.117.9011.64
ADNTAdient plc O20190906A12.3213.585.189.368.404.22
ADPAutomatic Da20190906A3.443.520.580.702.942.82
ADPTAdaptive Bio20190906A41.6630.705.517.6725.1923.03
ADREInvesco BLDR20190906ETF28.7820.3811.6311.638.748.74
ADROAduro Biotec20190906A149.5898.9076.1875.7722.7223.13
ADSAlliance Dat20190906A6.644.300.600.953.693.34
ADSKAutodesk Inc20190906A4.843.241.011.462.231.78
ADSWAdvanced Dis20190906A3.082.192.980.48-0.791.71
ADTADT Inc.20190906A18.8913.9510.148.273.815.68
ADTNAdtran Inc20190906A22.6141.239.0210.3932.2130.84
ADUSAddus HomeCa20190906A26.2517.808.9810.828.826.98
ADVMAdverum Biot20190906A22.3956.1545.8047.6210.478.55
ADXSAdvaxis, Inc20190906A111.7197.3975.4572.5721.9424.82
AEAdams Resour20190906A190.0182.0961.4977.4620.614.63
AEEAmeren Corpo20190906A3.041.930.360.321.571.62
AEGNAegion Corp20190906A23.2617.77-8.73-9.1226.5026.89
AEHRAehr Test Sy20190906A300.69288.98180.73203.29108.2585.68
AEISAdvanced Ene20190906A20.3526.165.348.7320.8217.43
AELAmerican Equ20190906A13.007.071.784.195.292.88
AEMAgnico Eagle20190906A4.463.581.171.562.412.02
AEMDAETHLON MEDI20190906A435.74311.47202.95204.22108.52107.25
AEOAmerican Eag20190906A6.406.182.673.063.513.11
AEPAmerican Ele20190906A2.903.271.111.602.151.67
AERAercap Holdi20190906A6.866.146.639.63-0.48-3.49
AERIAerie Pharma20190906A16.789.294.516.114.783.18
AESAES Corporat20190906A6.555.926.156.48-0.23-0.57
AESEAllied Espor20190906A186.61135.95100.79100.7935.1635.16
AEYADDvantage T20190906A359.70178.78129.27147.3849.5031.39
AEYEAudioEye, In20190906A326.72156.49107.07124.1449.4232.36
AEZSAeterna Zent20190906A133.92192.80200.73191.26-7.931.54
AFCAllied Capit20190906A36.0110.5210.3610.360.170.17
AFGAmerican Fin20190906A8.165.17-0.26-0.125.435.29
AFHAtlas Financ20190906A199.18171.4614.6218.63156.84152.83
AFIArmstrong Fl20190906A41.9017.6210.7811.016.856.61
AFIFAnfield Univ20190906ETF92.0016.5016.5016.500.000.00
AFINAmerican Fin20190906A25.6922.294.2414.8318.057.46
AFKVanEck Vecto20190906ETF38.665.115.115.110.000.00
AFLAflac Inc.20190906A2.082.55-0.07-0.252.622.80
AFMDAffimed N.V.20190906A40.4029.3112.4414.8216.8714.49
AFTYPacer CSOP F20190906ETF30.1029.5828.5128.871.070.71
AFYAAfya Limited20190906A102.8653.2640.9742.0912.2811.17
AGFIRST MAJEST20190906A9.909.445.103.864.345.60
AGBAAGBA Acquisi20190906A75.96
AGCOAGCO Corpora20190906A7.909.991.551.978.438.02
AGEAgeX Therape20190906A227.67183.4794.1799.9989.3083.48
AGENAgenus Inc.20190906A33.7228.327.0813.3721.2414.95
AGFSAgroFresh So20190906A110.8315.5015.3610.230.145.28
AGGiShares Core20190906ETF0.880.910.600.660.320.25
AGGPIQ Enhanced20190906ETF9.164.804.274.270.530.53
AGGYWisdomTree Y20190906ETF6.164.393.433.600.960.79
AGIAlamos Gold20190906A14.6413.884.695.219.198.67
AGIOAgios Pharma20190906A20.6212.503.795.058.717.45
AGLEAeglea BioTh20190906A75.0744.8917.4222.9927.4821.90
AGMFederal Agri20190906A49.8125.1119.7819.635.335.48
AGMAFederal Agri20190906A338.76
AGMHAGM Group Ho20190906A900.12446.02427.73430.3718.2915.65
AGNAllergan plc20190906A2.282.161.041.421.120.74
AGNCAGNC Investm20190906A6.798.006.016.212.001.79
AGNDWisdomTree T20190906ETF21.946.365.785.780.580.58
AGOAssured Guar20190906A5.042.470.931.151.541.32
AGRAvangrid, In20190906A6.282.521.021.201.501.32
AGROADECOAGRO S.20190906A25.5816.152.673.3213.4812.82
AGRXAgile Therap20190906A99.5485.5167.2869.2918.2316.22
AGSPlayAGS, Inc20190906A39.9620.5812.3510.958.239.63
AGTiShares MSCI20190906ETF45.51119.55116.40118.993.140.56
AGTCApplied Gene20190906A142.0070.3339.6842.5030.6527.83
AGXArgan, Inc20190906A39.0219.1311.7212.547.436.59
AGYSAgilysys, In20190906A26.9817.345.235.6312.1111.72
AGZiShares Agen20190906ETF4.343.442.642.700.800.74
AGZDWisdomTree T20190906ETF30.5114.0214.3414.34-0.32-0.32
AHCA.H. Belo Co20190906A221.88197.25139.45142.0757.8155.18
AHHArmada Hoffl20190906A14.3123.91-1.171.3725.0822.54
AHPIAllied Healt20190906A508.9173.2773.2773.270.000.00
AHTAshford Hosp20190906A35.3027.4716.6118.5510.868.93
AIArlington As20190906A20.0513.907.467.626.446.14
AIAiShares Asia20190906ETF12.727.674.775.992.901.68
AIEQAI Powered E20190906ETF21.7610.5412.4112.50-1.87-1.96
AIGAmerican Int20190906A2.993.602.662.520.941.08
AIHSSenmiao Tech20190906A666.79479.22306.78244.84172.44234.38
AIIQAI Powered I20190906ETF18.095.714.895.660.820.05
AIMAIM ImmunoTe20190906A175.89142.7063.45111.8279.2530.87
AIMCAltra Indust20190906A20.3010.379.329.641.050.73
AIMTAimmune Ther20190906A16.5811.441.822.869.628.57
AINAlbany Inter20190906A19.628.101.942.816.165.29
AINCAshford Inc.20190906A538.37411.90285.79391.52126.1120.38
AINVApollo Inves20190906A8.6214.001.912.8512.1211.18
AIQGlobal X Fut20190906ETF36.3022.5819.3818.653.203.93
AIRAAR Corp.20190906A15.687.170.631.496.545.68
AIRGAirgain, Inc20190906A85.2919.2914.6912.954.616.34
AIRIAir Industri20190906A201.89147.51126.37126.3721.1421.14
AIRRFirst Trust20190906ETF21.1213.7512.7513.751.000.00
AIRTAir T Inc20190906A1685.86690.17616.69660.9073.4829.27
AITApplied Indu20190906A22.389.263.123.316.135.95
AIVApartment In20190906A3.785.15-0.860.176.014.99
AIZAssurant, In20190906A5.802.480.741.341.741.13
AJGArthur J. Ga20190906A3.851.980.520.681.461.30
AJRDAerojet Rock20190906A14.029.187.095.852.083.33
AJXGreat Ajax C20190906A11.116.611.432.005.184.62
AKAMAkamai Techn20190906A4.0617.505.186.1412.3211.36
AKBAAkebia Thera20190906A34.1827.588.0612.1619.5215.43
AKCAAkcea Therap20190906A62.8334.1712.4213.9621.7620.21
AKERAkers Biosci20190906A325.17297.16286.37286.3310.7910.83
AKGAsanko Gold20190906A27.8558.0126.9928.4131.0229.60
AKRAcadia Realt20190906A9.724.691.761.852.932.84
AKROAkero Therap20190906A239.7186.5960.6066.8226.0019.77
AKRXAkorn, Inc.20190906A37.5231.536.967.3224.5724.21
AKTSAKOUSTIS TEC20190906A32.1022.737.337.6015.4015.13
ALAir Lease Co20190906A9.538.550.500.658.057.90
ALBAlbemarle Co20190906A6.405.111.821.973.293.15
ALBOAlbireo Phar20190906A119.46133.3035.8839.0597.4294.25
ALCAlcon Inc. O20190906A6.284.912.783.702.131.20
ALCOAlico Inc20190906A119.4956.2039.9141.8716.2914.32
ALDXAldeyra Ther20190906A67.9363.6748.9649.8814.7113.79
ALEALLETE, Inc.20190906A10.764.180.991.413.192.78
ALECAlector, Inc20190906A57.0644.1925.8236.8018.367.39
ALEXAlexander &20190906A17.559.024.134.204.904.83
ALFAAlphaClone A20190906ETF26.3442.7231.8341.8110.890.91
ALGAlamo Group,20190906A38.6521.2614.0414.777.226.49
ALGNAlign Techno20190906A8.844.820.440.994.383.83
ALGRAllegro Merg20190906A29.63
ALGTAllegiant Tr20190906A34.8815.633.645.0311.9910.61
ALIMAlimera Scie20190906A360.22130.06104.44104.9125.6225.15
ALJJALJ Regional20190906A622.92537.25265.01265.01272.24272.24
ALKAlaska Air G20190906A7.035.411.041.364.374.06
ALKSAlkermes Inc20190906A10.7511.511.956.299.565.22
ALLThe Allstate20190906A2.961.800.940.630.851.17
ALLEAllegion Pub20190906A4.602.620.120.302.502.32
ALLKAllakos Inc.20190906A55.3725.6811.8116.0913.879.58
ALLOAllogene The20190906A57.2825.3513.5214.5611.8310.79
ALLTAllot Ltd. O20190906A57.7547.37-4.60-1.9651.9749.33
ALLYAlly Financi20190906A3.332.721.081.221.641.50
ALNAAllena Pharm20190906A160.79115.4928.6437.9386.8577.57
ALNYAlnylam Phar20190906A19.139.152.282.666.876.49
ALOAlio Gold In20190906A148.11155.27115.46115.7039.8139.57
ALPNAlpine Immun20190906A809.44465.42433.73439.0331.7026.39
ALRMAlarm.com Ho20190906A16.3330.986.406.5624.5824.42
ALRNAileron Ther20190906A286.99176.39102.80105.3273.5971.07
ALSKAlaska Commu20190906A106.56134.58100.36100.7134.2234.50
ALSNALLISON TRAN20190906A5.078.201.872.876.335.33
ALTAltimmune, I20190906A101.2996.1370.3969.8125.7526.32
ALTMAltus Midstr20190906A75.9024.0612.3715.5711.698.35
ALTRAltair Engin20190906A26.3228.6412.5813.3216.0615.32
ALTSProShares Mo20190906ETF26.5715.9918.6515.99-2.660.00
ALTYGlobal X Sup20190906ETF31.8215.1713.5113.511.671.67
ALVAutoliv, Inc20190906A10.545.973.473.552.502.43
ALXAlexander's20190906A56.0234.0720.5123.6214.4810.41
ALXNAlexion Phar20190906A6.224.412.732.701.691.71
ALYAAlithya Grou20190906A113.51144.31104.42104.5739.8939.74
AMAntero Midst20190906A15.0113.413.023.3110.3910.09
AMAGAMAG Pharmac20190906A24.1518.713.126.2615.5912.45
AMALAmalgamated20190906A304.4141.3924.7426.1816.6515.21
AMATApplied Mate20190906A2.072.411.501.550.920.86
AMBAAmbarella, I20190906A10.826.940.871.176.075.76
AMBCAmbac Financ20190906A14.8311.694.183.687.518.01
AMCAMC ENTERTAI20190906A10.109.020.377.288.661.74
AMCAiShares Russ20190906ETF15.5617.3717.3717.370.000.00
AMCIAMCI Acquisi20190906A40.00
AMCRAmcor plc Or20190906A10.4112.016.406.615.615.40
AMCXAMC Networks20190906A10.5516.29-0.780.6217.0615.67
AMDAdvanced Mic20190906A3.272.990.070.552.922.44
AMEAmetek, Inc.20190906A3.522.440.190.182.252.26
AMEDAmedisys Inc20190906A20.239.784.675.785.124.00
AMEHApollo Medic20190906A82.4754.3216.4317.9837.8936.34
AMGAffiliated M20190906A9.433.821.812.232.021.59
AMGNAmgen Inc20190906A3.969.022.873.236.145.79
AMHAMERICAN HOM20190906A4.183.661.961.771.701.89
AMJJP Morgan Al20190906ETN4.503.702.552.691.141.01
AMKAssetMark Fi20190906A80.8033.2219.8026.0513.427.17
AMKRAmkor Techno20190906A11.4710.133.714.626.425.49
AMLPAlerian MLP20190906ETF11.0710.659.339.471.321.19
AMNAMN Healthca20190906A14.688.246.067.402.190.84
AMNBAmerican Nat20190906A137.28152.75139.86147.2312.895.52
AMOMQraft AI-Enh20190906ETF26.9710.1410.1410.140.000.00
AMOTAllied Motio20190906A171.8180.5473.9572.296.588.25
AMPAmeriprise F20190906A6.803.351.351.072.002.28
AMPEAmpio Pharma20190906A70.6751.5543.2345.298.326.25
AMPHAmphastar Ph20190906A18.5716.593.453.7513.1412.85
AMPYAmplify Ener20190906A27.7614.069.7410.514.323.55
AMRBAmerican Riv20190906A239.8910.7210.2010.200.520.52
AMRCAmeresco, In20190906A26.3713.655.406.298.257.36
AMRHAmeri Holdin20190906A116.50152.23102.84118.0549.3934.18
AMRKA-Mark Preci20190906A294.98207.28200.59207.106.690.18
AMRSAmyris Inc.20190906A38.2124.428.647.5015.7816.92
AMRXAmneal Pharm20190906A36.7526.5313.2613.3613.2513.16
AMSAmerican Sha20190906A236.74227.77258.26227.77-30.490.00
AMSCAmerican Sup20190906A55.1828.6814.1518.3014.5310.38
AMSFAMERISAFE, I20190906A32.0819.0413.2714.875.764.17
AMSWAAmerican Sof20190906A38.5641.7614.6510.7227.1231.05
AMTAmerican Tow20190906A3.861.860.610.771.251.09
AMTBAmerant Banc20190906A90.3833.5731.5430.572.033.00
AMTBBAmerant Banc20190906A301.77233.95233.95233.950.000.00
AMTDTD Ameritrad20190906A4.763.910.200.413.723.50
AMTXAemetis, Inc20190906A352.70190.98156.32156.3234.6734.67
AMUETRACS Aleri20190906ETN15.7911.628.176.153.455.47
AMUBETRACS Aleri20190906ETN49.29494.35494.35494.350.000.00
AMWDAmerican Woo20190906A33.5917.097.327.459.779.64
AMZAInfraCap MLP20190906ETF20.8519.9612.9717.177.002.80
AMZNAmazon.Com I20190906A2.912.010.450.721.561.30
ANAutoNation,20190906A8.203.890.580.983.312.92
ANABAnaptysBio,20190906A47.2918.304.225.4014.0912.90
ANATAmerican Nat20190906A54.5927.4719.6819.777.797.70
ANDAAndina Acqui20190906A40.2031.9031.9031.900.000.00
ANDEAndersons In20190906A30.1919.492.796.8116.7012.67
ANETArista Netwo20190906A8.614.311.682.232.622.08
ANFAbercrombie20190906A8.267.471.502.305.975.17
ANGIANGI Homeser20190906A14.6710.374.835.615.554.76
ANGLVanEck Vecto20190906ETF8.9915.517.908.047.617.47
ANGOAngioDynamic20190906A36.7121.575.286.9116.3014.66
ANHAnworth Mort20190906A31.6526.9819.9017.097.089.86
ANIKAnika Therap20190906A42.0218.977.979.2211.009.75
ANIPANI Pharmace20190906A58.7724.567.8511.8216.7112.74
ANIXAnixa Biosci20190906A68.2753.0319.8020.5733.2332.46
ANSSAnsys Inc20190906A8.423.661.721.951.951.71
ANTMANTHEM, INC.20190906A6.064.021.552.132.481.89
ANYSphere 3D Co20190906A414.68169.93158.90165.5811.034.35
AOAiShares Core20190906ETF8.675.014.464.760.550.25
AOBCAmerican Out20190906A17.3516.741.614.4515.1312.30
AOKiShares Core20190906ETF10.8010.709.626.331.084.37
AOMiShares Core20190906ETF12.807.648.086.61-0.441.03
AONAon plc Clas20190906A6.842.770.020.262.742.51
AORiShares Core20190906ETF9.155.755.355.380.400.37
AOSA.O. Smith C20190906A5.103.822.482.571.341.25
AOSLAlpha and Om20190906A44.74155.7925.76138.40130.0317.39
APAmpco-Pittsb20190906A478.83179.72179.72179.720.000.00
APAApache Corpo20190906A5.296.50-2.37-0.358.876.86
APAMARTISAN PART20190906A14.108.464.635.573.832.89
APDAir Products20190906A4.894.510.851.003.663.50
APDNApplied DNA20190906A129.66162.37104.64126.6057.8135.85
APEIAmerican Pub20190906A37.3017.034.815.3912.8612.29
APENApollo Endos20190906A576.22497.46570.91556.84-73.45-59.38
APEXApex Global20190906A1246.671471.851418.141421.2653.7150.59
APHAmphenol Cor20190906A3.842.490.300.672.201.82
APHAAphria Inc.20190906A14.5512.035.265.806.786.23
APLEApple Hospit20190906A6.254.382.222.392.161.99
APLSApellis Phar20190906A41.6723.2515.3215.287.927.97
APLTApplied Ther20190906A776.66298.49256.80265.3341.6933.16
APMAptorum Grou20190906A275.85381.43355.41355.6226.0325.81
APOApollo Globa20190906A6.343.472.242.521.230.95
APOGApogee Enter20190906A26.6213.175.717.057.466.12
APPFAppFolio, In20190906A31.7215.1011.449.283.665.81
APPNAppian Corpo20190906A24.6311.824.436.947.394.87
APPSDigital Turb20190906A14.5521.434.886.4516.5414.98
APRNBlue Apron H20190906A63.4257.6841.5741.0016.1016.67
APTAlpha Pro Te20190906A342.04231.43219.72220.0611.7111.37
APTOAptose Biosc20190906A59.5569.8058.4057.8711.4011.93
APTSPreferred Ap20190906A14.788.741.462.337.286.40
APTVAptiv PLC20190906A6.683.731.271.442.462.29
APTXAptinyx Inc.20190906A194.5382.4045.4853.4136.9228.99
APVOAptevo Thera20190906A109.9678.9667.4167.6711.5411.28
APWCAsia Pacific20190906A141.5698.1198.1198.110.000.00
APYApergy Corpo20190906A26.389.985.135.444.854.54
APYXApyx Medical20190906A161.6770.35-5.43-2.7475.7873.09
AQBAquaBounty T20190906A187.6352.073.543.5448.5348.53
AQMSAqua Metals,20190906A63.3369.6740.1348.9129.5420.76
AQNAlgonquin Po20190906A8.427.774.784.582.993.19
AQSTAquestive Th20190906A77.0455.3017.4120.7737.8934.53
AQUAEvoqua Water20190906A16.558.786.527.512.271.28
ARANTERO RESOU20190906A28.9024.306.5010.0217.8014.28
ARAAmerican Ren20190906A62.2136.7514.6315.0522.1221.70
ARAVAravive, Inc20190906A258.98121.8986.4184.9935.4936.90
ARAYAccuray Inco20190906A38.6541.6428.5328.8313.1012.81
ARCARC Document20190906A146.9140.4536.2737.054.183.40
ARCBArcBest Corp20190906A27.039.51-0.621.2510.138.26
ARCCAres Capital20190906A5.355.154.013.341.131.80
ARCEArco Platfor20190906A100.4634.3228.3229.086.005.24
ARCHArch Coal, I20190906A22.5418.897.347.9411.5510.95
ARCMArrow Reserv20190906ETF17.39
ARCOARCOS DORADO20190906A33.1710.705.537.105.173.60
ARCTArcturus The20190906A154.2974.4632.8238.8441.6435.62
ARDArdagh Group20190906A29.6410.845.516.095.334.74
ARDSAridis Pharm20190906A932.3166.8960.2660.266.636.63
ARDXArdelyx, Inc20190906A36.9827.803.6511.5024.1416.29
AREAlexandria R20190906A5.592.481.282.101.200.38
ARESAres Managem20190906A14.766.510.380.996.135.52
ARGOArgo Group I20190906A31.2113.238.238.165.005.07
ARGTGlobal X MSC20190906ETF22.5920.6720.7022.21-0.03-1.54
ARIAPOLLO COMME20190906A5.376.782.682.714.104.08
ARKFARK Fintech20190906ETF27.5816.7914.6915.282.101.52
ARKGARK Genomic20190906ETF19.029.478.128.261.351.21
ARKKARK Innovati20190906ETF13.9710.737.338.993.401.74
ARKQARK Autonomo20190906ETF18.0216.9915.4315.411.561.58
ARKRArk Restaura20190906A177.69121.84121.84121.840.000.00
ARKWARK Next Gen20190906ETF9.666.356.845.97-0.490.39
ARLAmerican Rea20190906A173.07150.76145.71145.775.054.99
ARLOArlo Technol20190906A31.5725.6214.1115.8911.509.73
ARLPAlliance Res20190906A20.2314.915.798.579.126.34
ARMKARAMARK20190906A4.7110.548.778.711.771.83
ARMPArmata Pharm20190906A189.9893.1979.9579.9513.2313.23
ARNAArena Pharma20190906A21.3811.514.253.207.268.31
ARNCArconic Corp20190906A4.115.970.090.545.895.44
AROCArchrock Inc20190906A11.9727.03-2.24-1.6129.2828.68
AROWArrow Financ20190906A59.7326.0311.0014.1115.0211.91
ARPOAerpio Pharm20190906A404.17229.73116.65116.65113.08113.08
ARRARMOUR Resid20190906A7.206.891.902.364.994.53
ARTLArtelo Biosc20190906A799.89432.03303.59280.54128.44151.49
ARTNAArtesian Res20190906A136.3672.5260.4561.8412.0710.68
ARTWArts-Way Man20190906A748.39450.31437.69426.9512.6223.36
ARVNArvinas, Inc20190906A69.4028.374.677.1823.7021.19
ARWArrow Electr20190906A9.554.972.332.702.642.27
ARWRArrowhead Re20190906A9.5710.712.513.688.207.04
ARYAARYA Science20190906A78.5458.7958.7958.790.000.00
ASBAssociated B20190906A5.764.520.290.164.234.37
ASCARDMORE SHIP20190906A31.2221.059.4410.7211.6110.33
ASEAGlobal X FTS20190906ETF143.9968.6768.6768.670.000.00
ASETFlexShares R20190906ETF32.3513.5411.6613.541.880.00
ASFIAsta Funding20190906A120.2451.9250.3050.301.621.62
ASGNASGN Incorpo20190906A15.698.033.945.104.092.93
ASHAshland Glob20190906A7.134.061.241.842.822.22
ASHRXtrackers Ha20190906ETF3.522.771.261.541.501.22
ASHSXtrackers Ha20190906ETF13.1715.9813.6513.972.342.02
ASHXXtrackers MS20190906ETF42.3329.6624.7824.784.884.88
ASIXAdvanSix Inc20190906A30.0330.24-18.67-18.0848.9148.31
ASMAvino Silver20190906A41.3153.6526.4927.2727.1726.38
ASMBAssembly Bio20190906A77.7535.8219.4116.5416.4119.28
ASNAAscena Retai20190906A94.06122.4065.3489.8657.0432.55
ASPNAspen Aeroge20190906A175.3463.7130.1436.1833.5727.53
ASPSAltisource P20190906A173.6851.1315.5921.3635.5429.77
ASPUASPEN GROUP,20190906A167.1985.8370.2569.8615.5915.98
ASRTAssertio The20190906A79.2967.4934.9535.6132.5331.88
ASRVAmeriServ Fi20190906A260.58114.15147.84141.02-33.69-26.88
ASTCAstrotech Co20190906A354.42266.00264.31264.311.691.69
ASTEAstec Indust20190906A46.1019.846.016.6013.8313.24
ASURAsure Softwa20190906A52.3275.0747.9850.6727.0924.39
ASYSAmtech Syste20190906A66.7943.0134.3034.498.718.52
ATAtlantic Pow20190906A45.8435.0629.2329.455.835.61
ATECAlphatec Hol20190906A50.0067.7826.7726.4941.0241.29
ATENA10 NETWORKS20190906A15.2219.1413.6613.685.485.46
ATESTCTest Symbol20190906A25.6114.2514.3914.39-0.15-0.15
ATESTGTEST SYMBOL20190906A26.6714.7614.7414.710.020.04
ATEXAnterix Inc.20190906A85.1524.8513.3911.7611.4613.09
ATGEAdtalem Glob20190906A11.045.03-0.330.995.364.05
ATHAthene Holdi20190906A7.413.771.391.482.382.29
ATHXAthersys, In20190906A83.5562.8631.4631.1231.4031.74
ATIAllegheny Te20190906A8.856.101.15-0.334.956.43
ATIFATIF Holding20190906A520.54385.20223.70327.31161.5057.89
ATKRAtkore Inter20190906A13.195.601.351.654.263.95
ATLCAtlanticus H20190906A172.18125.5490.0897.0635.4628.47
ATLOAMES Nationa20190906A277.21101.42101.77101.42-0.360.00
ATMPiPath Select20190906ETF12.1010.8211.2010.10-0.370.73
ATNIATN Internat20190906A66.6928.2322.4023.595.834.63
ATNMActinium Pha20190906A164.4994.1818.9740.5175.2153.67
ATNXAthenex, Inc20190906A35.4916.854.906.0211.9510.83
ATOAtmos Energy20190906A5.604.340.480.753.863.59
ATOMAtomera Inco20190906A219.46188.08152.17152.2035.9135.88
ATOSAtossa Thera20190906A132.0393.1226.9262.8466.2030.28
ATRAptarGroup,20190906A11.564.311.291.373.032.94
ATRAAtara Biothe20190906A33.2419.026.527.5212.5011.50
ATRCAtriCure, In20190906A24.2325.311.274.2824.0521.05
ATROAstronics Co20190906A24.8516.885.796.1011.0910.79
ATRSAntares Phar20190906A32.3825.8210.9411.5014.8814.32
ATSGAir Transpor20190906A19.8311.155.035.826.125.33
ATTOAtento S.A.20190906A75.1830.14-7.070.4137.2129.73
ATUSAltice USA,20190906A3.774.130.810.893.333.24
ATVIActivision B20190906A2.373.651.381.022.282.63
ATXIAvenue Thera20190906A301.6334.3234.3234.320.000.00
AUBAtlantic Uni20190906A15.2147.6722.1122.1825.5625.48
AUDCAudioCodes L20190906A29.5023.455.667.8117.7815.63
AUGAuryn Resour20190906A127.24137.4559.0354.2478.4283.21
AUMNGolden Miner20190906A81.4888.9293.5090.96-4.58-2.04
AUPHAurinia Phar20190906A24.2416.215.377.0310.849.19
AUSFGlobal X Ada20190906ETF22.425.543.513.472.042.07
AUTOAutoWeb, Inc20190906A1116.24470.80473.24473.24-2.43-2.43
AUYYamana Gold,20190906A28.3724.4010.2711.0014.1213.38
AVAAvista Corpo20190906A11.615.551.432.514.123.04
AVAVAeroVironmen20190906A23.3412.801.614.1711.198.63
AVBAvalonBay Co20190906A6.253.760.401.033.362.72
AVCOAvalon Globo20190906A120.53175.58133.79134.4541.7941.13
AVDAmerican Van20190906A27.5212.983.433.589.559.41
AVEOAVEO Pharmac20190906A59.6560.6742.5242.8518.1517.82
AVGOBroadcom Inc20190906A5.106.782.422.484.374.30
AVGRAvinger, Inc20190906A125.38122.62100.52101.5622.1021.06
AVIDAvid Technol20190906A35.2018.192.778.3115.439.89
AVLRAvalara, Inc20190906A20.2413.783.994.359.799.44
AVNSAvanos Medic20190906A24.498.884.234.024.654.86
AVNWAviat Networ20190906A404.14152.98135.22135.7517.7617.23
AVROAVROBIO, Inc20190906A82.0746.1513.8115.4232.3430.73
AVTAvnet, Inc.20190906A7.546.250.140.556.115.69
AVTRAvantor, Inc20190906A9.186.333.663.732.672.61
AVXLAnavex Life20190906A85.2350.1426.0228.6024.1321.54
AVYAvery Dennis20190906A5.915.281.391.363.893.92
AVYAAvaya Holdin20190906A10.068.802.993.925.814.88
AWIArmstrong Wo20190906A12.194.521.131.173.393.35
AWKAmerican Wat20190906A4.996.201.060.915.145.30
AWRAmerican Sta20190906A11.5532.390.3929.8832.002.50
AWREAware Inc20190906A493.1472.6772.6772.670.000.00
AWTMAware Ultra-20190906ETF6.987.617.617.610.000.00
AWXAvalon Holdi20190906A492.0545.2934.4732.6410.8212.65
AXAxos Financi20190906A17.3610.732.634.578.106.16
AXASAbraxas Petr20190906A67.3345.9426.8027.9319.1418.01
AXDXAccelerate D20190906A69.7129.2117.9118.4411.3010.78
AXEAnixter Inte20190906A24.2314.1610.1010.584.063.59
AXGNAxogen, Inc.20190906A28.1817.451.965.1815.5012.27
AXGTAxovant Gene20190906A99.5598.1181.1381.8616.9816.25
AXJLWisdomTree A20190906ETF21.5314.3213.7013.700.610.61
AXLAmerican Axl20190906A13.8311.775.496.546.285.23
AXLAAxcella Heal20190906A437.78502.69486.05486.0516.6416.64
AXNXAxonics Modu20190906A57.4631.1317.5417.9113.6013.22
AXPAmerican Exp20190906A2.301.320.610.850.720.49
AXRAMREP Corpor20190906A653.97278.99278.99278.990.000.00
AXSAxis Capital20190906A6.934.993.423.461.571.53
AXSMAxsome Thera20190906A25.0114.233.234.0411.0010.19
AXTAAxalta Coati20190906A3.9910.817.518.343.302.48
AXTIAXT Inc20190906A37.7427.629.6414.3118.2213.31
AXUAlexco Resou20190906A43.5437.9924.3825.5213.6212.47
AYAtlantica Yi20190906A14.4623.055.445.9517.6217.11
AYIAcuity Brand20190906A14.766.131.992.334.143.80
AYTUAytu BioScie20190906A234.46102.7963.4590.5839.3412.21
AYXAlteryx, Inc20190906A10.996.423.143.373.283.05
AZOAutoZone, In20190906A10.885.592.322.723.162.79
AZPNAspen Techno20190906A15.1615.455.738.269.727.19
AZREAzure Power20190906A34.1710.139.999.990.140.14
AZRXAzurRx BioPh20190906A130.70135.90130.92130.924.984.98
AZZAZZ Inc.20190906A36.3817.4910.1610.827.336.66
BBarnes Group20190906A16.686.961.072.475.884.48
BABoeing Compa20190906A3.302.261.001.091.261.17
BABInvesco Taxa20190906ETF7.414.593.814.090.770.49
BACBank of Amer20190906A3.603.110.881.372.231.75
BAHBooz Allen H20190906A5.555.514.044.271.461.23
BALiPath Series20190906ETN35.8413.8511.709.642.144.21
BAMBrookfield A20190906A2.284.652.091.922.572.73
BANCBanc of Cali20190906A19.6310.423.994.786.435.65
BANDBandwidth In20190906A42.9617.888.8211.729.076.16
BANFBancfirst Co20190906A81.9619.4812.8513.586.635.91
BANRBanner Corp.20190906A14.5217.114.415.2012.7011.91
BANXStoneCastle20190906A298.54268.50267.62267.620.870.87
BAPCredicorp LT20190906A10.546.602.993.083.613.52
BAPRInnovator S&20190906ETF34.7515.4315.4315.430.000.00
BASIBioanalytica20190906A186.75157.6773.6198.6384.0659.04
BATRALiberty Medi20190906A33.2416.636.927.849.718.79
BATRKLiberty Medi20190906A30.4041.1631.2732.259.898.91
BATTAmplify Adva20190906ETF37.4019.37-2.76-2.3922.1321.76
BAUGInnovator S&20190906ETF45.395.975.77-9.390.1915.36
BAXBaxter Inter20190906A3.334.461.241.903.232.57
BBBlackBerry L20190906A13.8710.525.215.935.324.59
BBAXJPMorgan Bet20190906ETF13.208.685.956.402.732.29
BBBYBed Bath & B20190906A10.0310.631.044.299.596.34
BBCVirtus LifeS20190906ETF30.3215.5212.7812.802.742.72
BBCAJPMorgan Bet20190906ETF6.075.695.175.490.520.21
BBCPConcrete Pum20190906A132.2666.3376.9974.41-10.66-8.08
BBDCBarings BDC,20190906A12.8710.925.916.765.014.16
BBEUJPMorgan Bet20190906ETF4.733.832.082.821.751.01
BBGIBeasley Broa20190906A50.5539.2250.1654.47-10.93-15.24
BBHVanEck Vecto20190906ETF7.794.785.214.05-0.430.73
BBIBrickell Bio20190906A112.99111.5296.8292.4214.7019.10
BBIOBridgeBio Ph20190906A107.3846.7721.4430.6025.3416.17
BBJPJPMorgan Bet20190906ETF5.334.913.072.921.831.99
BBPVirtus LifeS20190906ETF25.8215.2216.0415.22-0.820.00
BBREJPMorgan Bet20190906ETF3.535.742.913.062.832.67
BBSAJPMorgan Bet20190906ETF6.03386.78381.23381.235.565.56
BBSIBarrett Busi20190906A70.9934.3825.2427.489.146.90
BBUBrookfield B20190906A41.5523.087.7712.5415.3110.54
BBUSJPMorgan Bet20190906ETF3.7328.2928.2928.290.000.00
BBWBuild-A-Bear20190906A91.8062.3141.7738.5020.5423.81
BBXBBX Capital20190906A57.8931.1017.0816.5414.0214.56
BBYBest Buy Com20190906A3.932.800.610.912.191.89
BCBrunswick Co20190906A9.424.732.922.521.802.20
BCBPBCB Bancorp20190906A101.8246.8349.8042.09-2.984.73
BCCBoise Cascad20190906A20.088.130.941.397.206.75
BCDAberdeen Sta20190906ETF29.27
BCDABioCardia, I20190906A688.75268.01184.78209.5283.2258.48
BCEBCE, Inc.20190906A2.266.331.491.704.854.64
BCEIBONANZA CREE20190906A45.4220.2612.1511.628.118.64
BCELAtreca, Inc.20190906A261.4681.5532.6443.8548.9137.70
BCIAberdeen Sta20190906ETF23.1425.3924.5219.740.875.66
BCLIBrainstorm C20190906A56.8974.6542.7929.9531.8744.71
BCMiPath Pure B20190906ETN21.583.023.012.360.000.66
BCMLBayCom Corp20190906A199.26120.19113.39112.666.807.53
BCOThe Brink's20190906A12.145.222.062.313.162.91
BCOMB Communicat20190906A393.34371.77274.28274.2897.4997.49
BCORBlucora, Inc20190906A22.8210.683.597.927.082.75
BCOVBrightcove,20190906A29.3522.798.119.2814.6813.51
BCOW1895 Bancorp20190906A161.77107.29107.29107.290.000.00
BCPCBalchem Corp20190906A30.4616.999.9111.397.085.61
BCRXBioCryst Pha20190906A31.7523.639.2412.4214.3411.21
BCSFBain Capital20190906A27.3530.8920.0723.4510.827.44
BCTFBancorp 34,20190906A302.65169.08193.87193.87-24.79-24.79
BDCBelden Inc.20190906A18.257.162.942.554.224.61
BDCSUBS AG Excha20190906ETN37.2217.2217.8017.80-0.57-0.57
BDCZETRACS Wells20190906ETN25.39
BDGEBridge Banco20190906A132.8535.2426.0730.299.174.95
BDLFlanigan's E20190906A989.53938.47898.05898.0540.4340.43
BDNBrandywine R20190906A7.486.151.471.554.684.60
BDRBlonder Tong20190906A1012.37828.46790.97790.9737.4937.49
BDSIBioDelivery20190906A25.2518.072.943.0715.1114.99
BDXBecton, Dick20190906A4.872.180.981.181.200.99
BEBloom Energy20190906A33.3224.6214.4314.1810.2010.45
BEATBioTelemetry20190906A21.199.023.394.195.634.83
BECNBeacon Roofi20190906A15.468.06-0.850.838.917.23
BELFABel Fuse Inc20190906A859.80596.39578.88615.5717.52-19.18
BELFBBel Fuse Inc20190906A137.8266.8917.6626.2349.2340.66
BENFranklin Res20190906A4.104.102.282.801.821.31
BEPBrookfield R20190906A8.656.433.503.232.933.20
BERYBerry Global20190906A6.703.851.122.032.731.82
BFABrown-Forman20190906A24.289.583.057.196.532.39
BFBBrown-Forman20190906A3.514.062.092.241.971.83
BFAMBRIGHT HORIZ20190906A12.166.291.521.904.774.39
BFCBank First C20190906A228.1152.3841.5146.7910.875.59
BFINBankFinancia20190906A67.0737.28-0.180.0537.4637.23
BFITGlobal X Hea20190906ETF160.8076.4476.4476.440.000.00
BFORBarron's 40020190906ETF11.129.715.786.993.932.72
BFSSaul Centers20190906A39.5627.7912.7215.9715.0811.82
BFSTBusiness Fir20190906A154.06106.2753.8662.2952.4243.99
BGBunge Limite20190906A6.094.501.332.443.172.06
BGCPBGC Partners20190906A19.1018.4611.5210.826.947.65
BGFVBig 5 Sporti20190906A92.3970.1136.1944.3633.9225.75
BGGBriggs & Str20190906A21.2925.154.355.7420.8019.41
BGIBirks Group20190906A942.00674.33656.31656.3118.0218.02
BGRNiShares Glob20190906ETF19.1714.1310.8611.033.273.11
BGSB&G Foods, I20190906A6.948.505.075.393.433.12
BGSFBG Staffing20190906A129.0666.3741.5342.0124.8424.36
BHBiglari Hold20190906A172.5482.0462.5372.1719.529.88
BHABiglari Hold20190906A34.5868.20
BHATBlue Hat Int20190906A194.01159.6572.49116.9487.1642.71
BHBBar Harbor B20190906A210.89106.7066.5174.6940.1932.01
BHCBausch Healt20190906A5.704.482.412.382.072.10
BHEBenchmark El20190906A11.795.270.320.394.954.88
BHFBrighthouse20190906A7.717.051.241.835.815.23
BHLBBerkshire Hi20190906A16.357.262.313.074.954.19
BHRBraemar Hote20190906A38.4131.6417.4718.7614.1712.88
BHTGBioHiTech Gl20190906A358.46318.13148.82280.19169.3137.94
BHVNBiohaven Pha20190906A24.1311.486.227.965.263.52
BIBProShares Ul20190906ETF9.076.173.803.612.372.56
BIBLInspire 10020190906ETF21.6825.5122.6225.532.90-0.01
BICKFirst Trust20190906ETF75.1573.4570.7870.662.672.79
BIGBig Lots, In20190906A12.3113.114.444.918.678.20
BIIBBiogen Inc.20190906A4.544.070.960.633.113.44
BILSPDR Bloombe20190906ETF1.090.810.750.760.060.05
BIMIBOQI Interna20190906A532.96343.27230.13238.09113.15105.18
BIOBio-Rad Labo20190906A21.7414.138.568.675.575.46
BIOBBio-Rad Labo20190906A83.4331.2331.2331.230.000.00
BIOCBiocept, Inc20190906A38.5439.2127.2028.3012.0110.91
BIOLBiolase, Inc20190906A159.4089.7253.0952.2536.6237.46
BIOXBioceres Cro20190906A382.17168.0827.7635.22140.32132.86
BIPBrookfield I20190906A5.096.382.393.383.993.01
BISProShares Ul20190906ETF8.679.705.915.333.794.37
BIVVanguard Int20190906ETF2.540.960.620.570.340.39
BIZDVanEck Vecto20190906ETF15.388.156.436.471.721.69
BJBJs Wholesal20190906A9.764.611.702.092.912.52
BJANInnovator S&20190906ETF19.9816.5312.4715.174.071.36
BJKVanEck Vecto20190906ETF54.0235.7436.0336.03-0.28-0.28
BJRIBJ's Restaur20190906A14.909.28-0.203.159.486.13
BJULInnovator S&20190906ETF28.7526.5925.1325.131.461.46
BJUNInnovator S&20190906ETF35.8614.8314.8314.830.000.00
BKBank of New20190906A3.374.712.793.221.931.50
BKCCBlackRock Ca20190906A21.4822.986.986.9716.0116.01
BKDBrookdale Se20190906A13.1512.486.436.156.046.32
BKEThe Buckle,20190906A15.208.132.214.475.923.66
BKEPBlueknight E20190906A84.4071.0964.3464.346.746.74
BKFiShares MSCI20190906ETF10.0212.5712.2812.450.300.12
BKHBlack Hills20190906A8.463.391.881.791.511.60
BKIBlack Knight20190906A7.463.661.821.781.851.88
BKLNInvesco Seni20190906ETF4.413.253.073.070.180.18
BKNGBooking Hold20190906A11.825.893.343.732.352.06
BKSCBank of Sout20190906A90.07131.0592.9592.9538.0938.09
BKTIBK Technolog20190906A291.03175.68166.40166.409.289.28
BKUBankunited,20190906A9.213.451.361.892.091.56
BKYIBIO-key Inte20190906A438.19441.97400.35400.3541.6241.62
BLBlackLine, I20190906A16.917.914.824.823.093.09
BLBDBlue Bird Co20190906A61.4628.2819.5019.648.798.64
BLCMBellicum Pha20190906A90.1075.8821.4227.4754.4148.36
BLCNReality Shar20190906ETF49.0314.3922.2124.20-7.82-9.81
BLDTopBuild Cor20190906A20.027.101.113.896.003.21
BLDPBallard Powe20190906A22.0120.703.716.4417.0014.27
BLDRBuilders Fir20190906A6.457.750.080.867.686.90
BLESInspire Glob20190906ETF80.0894.3982.8174.1711.5820.22
BLFSBioLife Solu20190906A46.0634.8116.9117.0317.9017.78
BLHYVirtus Newfl20190906ETF209.42121.12121.12121.120.000.00
BLINBridgeline D20190906A207.45131.55128.71127.132.844.43
BLKBlackrock, I20190906A7.945.251.561.963.693.29
BLKBBlackbaud, I20190906A22.688.182.492.715.695.48
BLLBall Corpora20190906A3.302.170.090.152.092.03
BLMNBloomin' Bra20190906A6.785.702.372.473.333.23
BLNKBlink Chargi20190906A99.4486.9362.5863.4224.3523.51
BLOKAmplify Tran20190906ETF16.1212.929.509.943.422.98
BLPHBellerophon20190906A180.61181.85122.65124.3459.2057.51
BLUBELLUS Healt20190906A46.5636.099.5916.2826.5019.81
BLUEbluebird bio20190906A18.228.493.804.644.693.84
BLVVanguard Lon20190906ETF4.102.291.651.570.640.72
BLXBanco Latino20190906A30.8012.542.835.799.706.75
BMCHBMC Stock Ho20190906A11.7910.220.520.769.709.46
BMIBadger Meter20190906A19.175.791.432.254.363.54
BMLPDorsey Wrigh20190906ETF41.62
BMOBank of Mont20190906A2.069.291.482.047.817.25
BMRABIOMERICA IN20190906A348.45289.89393.02358.06-103.14-68.17
BMRCBank of Mari20190906A68.1238.1427.0628.9911.089.15
BMRNBioMarin Pha20190906A8.374.412.092.452.321.96
BMTCBryn Mawr Ba20190906A44.2517.2711.4512.605.824.67
BMYBristol-Myer20190906A2.133.050.861.272.191.78
BNDVanguard Tot20190906ETF1.191.180.840.740.330.43
BNDCFlexShares C20190906ETF19.197.065.935.931.131.13
BNDWVanguard Tot20190906ETF4.913.473.283.320.190.15
BNDXVanguard Tot20190906ETF1.701.120.870.830.250.28
BNEDBarnes & Nob20190906A36.9140.3221.5121.4618.8118.86
BNFTBenefitfocus20190906A29.7417.540.822.2216.7115.32
BNGOBionano Geno20190906A305.07215.27171.12164.8444.1550.43
BNKDMicroSectors20190906ETN20.6414.22-9.2314.2123.450.01
BNKOMicroSectors20190906ETN15.08
BNKUMicroSectors20190906ETN18.4915.3018.6915.64-3.39-0.34
BNKZMicroSectors20190906ETN16.28
BNSBank of Nova20190906A1.872.801.291.271.511.53
BNSOBonso Electr20190906A1866.19823.83-22.05-22.05845.88845.88
BOCHBank of Comm20190906A58.9438.6226.8627.6111.7611.01
BOCTInnovator S&20190906ETF17.207.038.067.25-1.04-0.23
BOHBank of Hawa20190906A15.685.651.872.063.773.59
BOKFBOK Financia20190906A16.356.592.492.684.113.91
BOMNBoston Omaha20190906A42.0162.2115.6016.8546.6145.37
BONDPIMCO Active20190906ETF4.853.682.982.960.690.72
BOOTBoot Barn Ho20190906A16.838.241.662.466.575.78
BORRBorr Drillin20190906A123.7094.0181.9173.5412.1020.47
BOSCB.O.S. Bette20190906A200.27264.44-59.76-59.76324.20324.20
BOSSGlobal X Fou20190906ETF22.8415.1434.9015.16-19.77-0.02
BOTJBank of the20190906A185.15116.97116.97116.970.000.00
BOTZGlobal X Fun20190906ETF5.269.6015.4415.54-5.76-5.86
BOUTInnovator IB20190906ETF75.0634.9132.6626.452.258.46
BOXBOX, INC.20190906A6.175.673.362.652.313.02
BOXLBoxlight Cor20190906A364.49139.34139.34139.340.000.00
BPFHBoston Priva20190906A12.2772.84-1.80-5.9674.6578.80
BPMCBlueprint Me20190906A31.4010.843.725.077.125.77
BPMPBP Midstream20190906A21.2418.2112.8414.395.373.82
BPMXBioPharmX Co20190906A154.80324.29282.30258.6641.9865.63
BPOPPopular Inc20190906A19.179.481.953.777.535.70
BPRNThe Bank of20190906A174.1486.1186.1186.110.000.00
BPTBP Prudhoe B20190906A48.8423.865.4110.7718.4413.09
BPTHBio-Path Hol20190906A88.0044.8018.2619.4526.5425.35
BPYBrookfield P20190906A5.246.140.440.955.705.19
BRBroadridge F20190906A4.993.120.772.392.350.73
BRCBrady Corpor20190906A25.7915.292.933.9512.3711.34
BREWCraft Brew A20190906A44.0644.4912.2211.4632.2633.03
BRFVanEck Vecto20190906ETF65.9639.2137.4837.771.731.44
BRGBluerock Res20190906A15.3616.767.167.319.609.46
BRIDBridgford Fo20190906A391.96278.74277.60277.601.141.14
BRKABerkshire Ha20190906A0.000.030.080.00
BRKBBERKSHIRE HA20190906A1.741.880.690.481.181.39
BRKLBrookline Ba20190906A14.2364.5111.0111.0753.5053.44
BRKRBruker Corpo20190906A10.369.114.313.284.805.83
BRKSBrooks Autom20190906A14.677.470.410.207.077.27
BRNBarnwell Ind20190906A448.87165.13200.68200.68-35.55-35.55
BROBrown & Brow20190906A3.764.883.323.431.561.46
BROGBrooge Energ20190906A17.157.512.072.075.445.44
BRPABig Rock Par20190906A1597.60
BRQSBorqs Techno20190906A1049.571216.501200.181200.1816.3216.32
BRTBRT Apartmen20190906A156.0777.6971.7774.845.922.85
BRXBRIXMOR PROP20190906A5.365.282.542.502.752.78
BRYBerry Corpor20190906A29.1523.302.045.4821.2617.82
BRZUDirexion Dai20190906ETF4.493.672.582.171.091.50
BSAEInvesco Bull20190906ETF33.3517.4017.4017.400.000.00
BSBEInvesco Bull20190906ETF35.7723.0123.0123.010.000.00
BSCEInvesco Bull20190906ETF40.8727.9927.9927.990.000.00
BSCKInvesco Bull20190906ETF4.882.802.732.860.07-0.06
BSCLInvesco Bull20190906ETF5.293.722.992.990.730.73
BSCMInvesco Bull20190906ETF4.654.551.821.812.732.74
BSCNInvesco Bull20190906ETF7.334.814.684.710.120.10
BSCOInvesco Bull20190906ETF9.125.125.405.49-0.28-0.36
BSCPInvesco Bull20190906ETF14.639.619.619.450.000.15
BSCQInvesco Bull20190906ETF24.7823.4928.5823.49-5.090.00
BSCRInvesco Bull20190906ETF20.8315.2015.2815.28-0.08-0.08
BSCSInvesco Bull20190906ETF28.1813.7913.7913.790.000.00
BSDEInvesco Bull20190906ETF28.6622.4422.4422.440.000.00
BSEPInnovator S&20190906ETF27.2915.2014.3415.200.860.00
BSETBassett Furn20190906A102.6429.4417.9719.4111.4710.03
BSGMBioSig Techn20190906A60.3942.0118.1919.0023.8223.01
BSIGBrightSphere20190906A23.068.051.012.857.045.22
BSJKInvesco Bull20190906ETF5.925.465.295.280.170.18
BSJLInvesco Bull20190906ETF10.864.912.773.342.151.57
BSJMInvesco Bull20190906ETF10.383.812.673.481.140.33
BSJNInvesco Bull20190906ETF27.7412.1311.6511.870.480.26
BSJOInvesco Bull20190906ETF17.8614.5814.5114.430.070.15
BSJPInvesco Bull20190906ETF25.0320.4720.7820.47-0.310.00
BSJQInvesco Bull20190906ETF26.4317.6916.0210.441.677.24
BSMBlack Stone20190906A26.3319.358.972.9610.3816.39
BSQRBSQUARE Corp20190906A350.20113.0097.0197.0115.9915.99
BSRRSierra Banco20190906A162.0535.0525.4329.829.625.23
BSTCBioSpecifics20190906A98.9747.5929.9833.2917.6114.30
BSVVanguard Sho20190906ETF1.240.650.480.550.180.11
BSVNBank7 Corp.20190906A735.65170.37170.45170.40-0.08-0.03
BSXBoston Scien20190906A2.575.133.361.841.783.30
BTAIBioXcel Ther20190906A236.48121.97121.33121.560.640.41
BTALAGFiQ U.S. M20190906ETF22.5126.9625.9926.040.970.92
BTEBaytex Energ20190906A74.6767.3438.7339.7728.5627.53
BTECPrincipal He20190906ETF27.8736.9040.0039.88-3.11-2.98
BTGB2Gold Corp.20190906A29.2227.5615.3814.8512.1812.70
BTNBallantyne S20190906A421.49257.25243.91243.9113.3413.34
BTUPeabody Ener20190906A10.149.143.100.936.058.21
BULPacer US Cas20190906ETF15.840.000.000.000.000.00
BURLBURLINGTON S20190906A10.344.561.541.343.033.22
BUSEFirst Busey20190906A14.5743.285.015.1138.2738.17
BUYUSCF SummerH20190906ETF73.97
BUYNUSCF SummerH20190906ETF70.0434.9034.9034.900.000.00
BVBrightView H20190906A34.3417.269.4010.477.866.79
BVALBrand Value20190906ETF16.948.333.024.715.313.62
BVSNBroadvision20190906A1073.09466.45449.71449.7116.7516.75
BWBabcock & Wi20190906A75.5038.5927.1633.7511.434.84
BWABorgWarner I20190906A5.833.480.621.472.862.01
BWBBridgewater20190906A131.4554.8535.1934.8419.6520.00
BWENBroadwind En20190906A262.78271.63248.95255.2922.6816.34
BWFGBankwell Fin20190906A114.66107.66103.01105.374.652.29
BWLABowl America20190906A632.311692.62361.82361.821330.811330.81
BWXSPDR Bloombe20190906ETF7.907.704.494.423.213.27
BWXTBWX Technolo20190906A10.065.232.252.302.982.92
BWZSPDR Bloombe20190906ETF71.9627.8327.8827.85-0.04-0.02
BXThe Blacksto20190906A3.252.710.881.071.841.65
BXCBlueLinx Hol20190906A52.3928.389.8811.3518.5017.02
BXGBluegreen Va20190906A68.5534.5625.7619.758.8014.81
BXMTBlackstone M20190906A3.606.262.925.223.341.04
BXPBoston Prope20190906A7.823.291.491.761.801.53
BXSBancorpSouth20190906A10.118.962.305.266.663.70
BYByline Banco20190906A36.6612.694.764.417.938.29
BYDBoyd Gaming20190906A10.677.394.044.653.352.74
BYFCBroadway Fin20190906A365.0997.9949.7049.7048.2948.29
BYLDiShares Yiel20190906ETF7.413.722.943.210.780.51
BYNDBeyond Meat,20190906A12.669.683.918.625.771.05
BYSIBeyondSpring20190906A218.51137.7486.61108.0451.1329.70
BZHBeazer Homes20190906A18.9314.589.238.715.355.89
BZQProShares Ul20190906ETF6.733.791.931.961.871.83
CCitigroup In20190906A1.692.051.160.390.891.67
CAAPCorporacion20190906A73.8230.207.486.3322.7223.86
CAASChina Automo20190906A219.35445.53108.08108.08337.45337.44
CABOCable One, I20190906A22.8515.1212.0413.283.682.25
CACCamden Natio20190906A45.0420.9012.2413.378.657.53
CACCCredit Accep20190906A37.4816.449.3811.007.075.45
CACGClearBridge20190906ETF19.0411.9912.1511.95-0.160.04
CACICACI INTERNA20190906A19.417.252.802.914.454.34
CADECadence Banc20190906A8.885.441.521.443.924.00
CAECAE INC20190906A7.285.78-0.211.766.004.02
CAGConagra Bran20190906A3.938.701.151.357.567.37
CAHCardinal Hea20190906A4.313.790.470.573.333.22
CAICAI Internat20190906A32.5313.646.425.997.227.65
CAKECheesecake F20190906A8.5419.6613.8016.125.873.55
CALCaleres Inc20190906A14.8413.119.619.843.503.27
CALACalithera Bi20190906A44.6034.4713.8915.3720.5819.09
CALFPacer US Sma20190906ETF13.8546.5364.8155.34-18.27-8.81
CALMCal-Maine Fo20190906A14.937.441.541.505.895.94
CALXCALIX, INC.20190906A22.6512.827.278.285.554.54
CAMPCalAmp Corp.20190906A24.6535.7314.8824.3720.8511.37
CAMTCamtek Ltd20190906A39.0523.129.878.0613.2515.06
CAPEiPath Shille20190906ETN13.405.015.946.45-0.93-1.44
CAPLCrossAmerica20190906A87.4346.3838.9338.957.457.43
CAPRCapricor The20190906A163.71119.1075.7273.0943.3846.01
CARAvis Budget20190906A11.498.014.544.213.473.81
CARACara Therape20190906A18.3914.0110.771.953.2412.06
CARECARTER BANK20190906A115.70100.8198.35100.722.460.09
CARGCarGurus, In20190906A14.9513.843.939.769.914.08
CAROCarolina Fin20190906A47.5835.7610.0611.2125.6924.54
CARSCars.com Inc20190906A16.2710.953.573.737.397.23
CARVCarver Banco20190906A390.40155.49158.42155.49-2.920.00
CARZFirst Trust20190906ETF35.5328.2130.6830.18-2.47-1.97
CASACasa Systems20190906A33.5415.694.712.4710.9813.22
CASHMeta Financi20190906A20.5913.315.294.588.038.73
CASSCass Informa20190906A86.9419.8816.2016.833.683.05
CASYCasey's Gene20190906A11.396.063.123.413.012.72
CATCaterpillar20190906A2.331.981.201.290.780.69
CATBCatabasis Ph20190906A169.52141.17132.99131.658.189.52
CATCCAMBRIDGE BA20190906A125.4657.7339.5841.2418.1516.49
CATHGlobal X S&P20190906ETF10.453.553.703.68-0.15-0.12
CATMCardtronics20190906A17.6420.462.912.0817.5518.37
CATOCATO CORP20190906A27.2814.036.587.017.467.02
CATSCatasys Inc.20190906A84.1360.4626.1131.7534.3528.71
CATYCathay Gener20190906A11.1636.982.193.4234.7833.56
CBChubb Limite20190906A4.782.670.610.382.062.29
CBANColony Bankc20190906A243.78108.85109.33108.62-0.480.23
CBATCBAK Energy20190906A178.2884.1755.2158.1228.9626.05
CBAYCymabay Ther20190906A33.7119.6912.7212.486.987.22
CBBCincinnati B20190906A42.9821.922.45-7.2719.4829.24
CBFVCB Financial20190906A157.6786.14-30.63-17.84116.76103.98
CBIOCatalyst Bio20190906A93.3639.4529.6517.899.8121.57
CBLCBL& Associa20190906A61.2749.2639.9143.629.355.64
CBLICleveland Bi20190906A1248.59223.98223.98223.980.000.00
CBMBCBM Bancorp,20190906A54.4349.7149.7149.530.000.18
CBMGCellular Bio20190906A165.6999.4459.0778.1640.3721.27
CBNKCapital Banc20190906A217.2683.8366.0666.0617.7717.77
CBOECboe Global20190906A10.804.401.091.743.312.66
CBONVanEck Vecto20190906ETF40.7040.1935.9936.114.204.08
CBPOChina Biolog20190906A28.8914.764.646.9210.127.84
CBRECBRE GROUP,20190906A3.8517.790.590.6317.1917.16
CBRLCracker Barr20190906A12.415.742.402.703.343.04
CBSHCommerce Ban20190906A7.893.281.211.312.071.96
CBTCabot Corpor20190906A12.886.260.911.275.365.00
CBTXCBTX, Inc. C20190906A147.4743.2124.3523.3418.6619.67
CBUCommunity Ba20190906A18.346.392.273.054.123.33
CBZCBIZ, Inc.20190906A16.467.452.852.374.605.08
CCThe Chemours20190906A8.308.56-3.14-0.2011.708.76
CCBCoastal Fina20190906A141.9060.2059.3860.000.820.21
CCBGCapital City20190906A101.1751.2148.1248.113.093.11
CCCClarivate An20190906A7.229.855.383.024.486.84
CCCLChina Cerami20190906A384.85311.81270.20270.2041.6141.61
CCDCalamos Dyna20190906A27.0420.0815.4015.384.674.70
CCEPCoca-Cola Eu20190906A4.322.860.300.472.562.39
CCFChase Corpor20190906A183.0868.8160.7860.988.037.82
CCHCollier Cree20190906A110.0449.114.784.7844.3244.32
CCICrown Castle20190906A4.924.321.151.433.182.90
CCJCameco Corpo20190906A11.1831.1634.9031.35-3.64-0.02
CCKCrown Holdin20190906A5.433.211.291.311.921.89
CCLCarnival Cor20190906A2.342.621.081.341.551.29
CCLPCSI Compress20190906A112.4880.2543.8841.7036.3738.55
CCMPCabot Microe20190906A22.0312.075.916.166.165.91
CCNECNB Financia20190906A158.0857.0241.2547.8415.789.18
CCOClear Channe20190906A38.2026.5714.3713.0712.1913.31
CCOICogent Commu20190906A17.837.792.642.715.155.08
CCORCore Alterna20190906ETF72.7422.0221.5921.170.440.85
CCRCONSOL Coal20190906A83.7051.7618.7921.8432.9729.91
CCRCChina Custom20190906A275.02144.50103.47129.8641.0214.64
CCRNCross Countr20190906A27.8116.7810.058.936.747.85
CCSCENTURY COMM20190906A20.1424.256.216.2418.0418.00
CCXChurchill Ca20190906A48.0120.1320.1320.130.000.00
CCXIChemoCentryx20190906A33.3720.964.815.7516.1615.21
CDAYCeridian HCM20190906A12.175.640.901.214.744.43
CDCVictoryShare20190906ETF6.413.623.253.240.370.38
CDECoeur Mining20190906A19.7717.666.368.0811.328.16
CDEVCentennial R20190906A21.9425.518.247.6017.2717.90
CDKCDK Global,20190906A9.5810.972.682.528.298.45
CDLVictoryShare20190906ETF13.8211.9511.9511.950.000.00
CDLXCardlytics,20190906A35.0917.324.255.7613.0711.56
CDMOAvid Bioserv20190906A42.0745.6931.7234.9913.9610.69
CDNACareDx, Inc.20190906A35.9427.364.858.7722.5118.59
CDNSCadence Desi20190906A3.583.331.581.731.751.60
CDORCondor Hospi20190906A9.2015.3115.3115.310.000.00
CDRCedar Realty20190906A41.8435.4030.0329.975.375.43
CDTXCidara Thera20190906A87.7363.3044.1344.1719.1719.13
CDWCDW Corporat20190906A6.944.971.991.992.982.98
CDXCChromaDex Co20190906A37.3129.483.9412.5225.5416.95
CDXSCodexis, Inc20190906A20.8314.632.695.8311.938.80
CDZICADIZ, Inc.20190906A31.8219.33-0.290.3119.6219.02
CECelanese Cor20190906A6.723.080.380.232.712.86
CECECeco Environ20190906A33.3632.6411.4013.6121.2919.07
CEFSSaba Closed-20190906ETF35.297.878.997.15-1.120.72
CEICamber Energ20190906A42.6957.5251.5852.315.945.21
CEIXCONSOL Energ20190906A36.0013.944.425.189.528.76
CELCellcom Isra20190906A175.92103.2376.3276.3226.9126.91
CELCCelcuity Inc20190906A302.20200.83219.91194.63-19.096.20
CELHCelsius Hold20190906A123.6041.168.7815.1432.3826.02
CELPCypress Envi20190906A162.2454.4954.4954.490.000.00
CEMBiShares J.P.20190906ETF26.2013.9313.8613.860.070.07
CEMIChembio diag20190906A303.48114.00100.2997.0313.7116.97
CENTCentral Gard20190906A26.9711.583.344.748.246.84
CENTACentral Gard20190906A17.8813.130.792.3212.3310.80
CENXCentury Alum20190906A18.2174.65-0.58-2.3275.4177.15
CEPUCentral Puer20190906A53.5141.0733.5625.177.5415.90
CEQPCrestwood Eq20190906A16.0733.81-1.210.1035.0333.71
CERCCerecor Inc.20190906A91.2574.0855.4461.5618.6412.53
CERNCerner Corp20190906A3.363.540.900.902.642.64
CERSCerus Corp20190906A20.3016.133.104.0713.0312.06
CETVCentral Euro20190906A27.9529.47132.70150.93-103.23-121.46
CETXCEMTREX INC.20190906A129.88113.1176.9078.7636.2134.35
CEVACEVA Inc.20190906A40.4416.527.308.069.228.46
CEWWisdomTree20190906ETF25.724.57-0.51-0.515.085.08
CEYVictoryShare20190906ETF26.3821.6913.7120.187.981.51
CEZVictoryShare20190906ETF15.4621.0223.7023.70-2.68-2.68
CFCF Industrie20190906A6.223.701.331.672.372.03
CFAVictoryShare20190906ETF6.353.571.781.331.792.24
CFBCrossFirst B20190906A31.2433.3945.0240.42-11.63-7.03
CFBICommunity Fi20190906A32.7033.6210.9610.5022.6623.12
CFBKCentral Fede20190906A302.98273.5745.2645.26228.32228.32
CFFACF Finance A20190906A29.6825.1925.1925.190.000.00
CFFIC&F Financia20190906A255.50123.96102.22108.3721.7515.59
CFFNCapitol Fede20190906A13.2311.260.390.5010.8710.75
CFGCitizens Fin20190906A3.012.791.951.980.830.81
CFMSConformis, I20190906A52.3342.7924.9623.4417.8219.34
CFOVictoryShare20190906ETF4.922.201.961.990.240.21
CFRCullen/Frost20190906A12.644.242.152.592.081.64
CFRXContraFect C20190906A315.33341.96282.26288.4259.7053.55
CFXColfax Corpo20190906A7.985.032.432.822.602.21
CGThe Carlyle20190906A12.4535.9630.1431.065.824.90
CGACHINA GREEN20190906A160.1287.4580.1379.727.327.73
CGBDTCG BDC, Inc20190906A11.0551.7413.0610.5938.6741.14
CGCCanopy Growt20190906A8.166.183.543.972.642.22
CGENCompugen Ltd20190906A81.9960.6928.7034.2631.9926.44
CGIXCancer Genet20190906A49.1384.8580.2380.775.314.77
CGNXCognex Corp20190906A9.016.534.274.412.262.12
CGOCalamos Glob20190906A82.4869.0359.4360.499.608.54
CGWInvesco S&P20190906ETF12.1512.902.670.2410.2312.66
CHADDirexion Dai20190906ETF13.358.105.035.593.072.51
CHAPChaparral En20190906A121.6189.1043.7453.1045.4236.07
CHAUDirexion Dai20190906ETF4.766.114.835.121.291.01
CHCIComstock Hol20190906A826.33556.26557.40556.26-1.150.00
CHCOCity Holding20190906A24.9913.327.637.585.695.74
CHCTCommunity He20190906A24.4214.375.526.578.857.80
CHDChurch & Dwi20190906A3.662.340.021.122.321.22
CHDNChurchill Do20190906A18.357.812.483.285.334.56
CHEChemed Corpo20190906A18.286.973.373.893.613.09
CHEFThe Chef's W20190906A25.0414.335.155.449.188.93
CHEKCheck-Cap Lt20190906A182.22121.6992.05104.5229.6417.17
CHEPAGFiQ U.S. M20190906ETF207.41124.16124.16124.160.000.00
CHFSCHF Solution20190906A132.9675.5255.3657.8720.1617.66
CHGGCHEGG, INC.20190906A7.436.283.352.842.933.45
CHGXChange Finan20190906ETF30.6015.2315.1215.120.110.11
CHHChoice Hotel20190906A7.323.561.341.502.222.06
CHICalamos Conv20190906A15.6810.7610.2810.320.480.44
CHICGlobal X MSC20190906ETF271.3717.4153.9053.90-36.49-36.49
CHIEGlobal X MSC20190906ETF493.71103.23103.23103.230.000.00
CHIHGlobal X MSC20190906ETF42.0626.496.486.4820.0020.00
CHIIGlobal X MSC20190906ETF429.24462.49462.49462.490.000.00
CHIKGlobal X MSC20190906ETF1482.20
CHILGlobal X MSC20190906ETF58.0518.2618.2618.260.000.00
CHIMGlobal X MSC20190906ETF234.65151.8190.1790.1761.6461.64
CHIQGlobal X MSC20190906ETF15.0820.7122.3622.12-1.65-1.41
CHISGlobal X MSC20190906ETF74.1667.2367.2367.230.000.00
CHIUGlobal X MSC20190906ETF1344.65
CHIXGlobal X MSC20190906ETF32.2624.5717.8317.836.746.74
CHKChesapeake E20190906A63.9551.2836.2941.1014.9910.18
CHKPCheck Point20190906A6.193.962.302.511.661.44
CHMAChiasma, Inc20190906A47.5422.8917.8715.985.016.91
CHMGChemung Fina20190906A354.6496.2189.9188.686.307.54
CHMICHERRY HILL20190906A14.0111.265.677.505.593.76
CHNALoncar China20190906ETF75.25248.90-64.16248.90313.060.00
CHNGChange Healt20190906A30.7513.735.467.688.296.05
CHNRChina Natura20190906A206.1554.4954.3454.340.140.14
CHRACharah Solut20190906A360.0787.1774.7262.7112.4624.46
CHRSCoherus BioS20190906A19.8411.175.475.715.695.45
CHRWC.H. Robinso20190906A4.554.360.331.164.033.20
CHSChicos FAS,20190906A28.9317.677.517.9610.159.70
CHTRCharter Comm20190906A5.753.791.952.071.841.72
CHUYChuy's Holdi20190906A40.9929.2311.0912.4518.1416.78
CHWCalamos Glob20190906A21.4714.6411.2911.283.353.36
CHWYChewy, Inc.20190906A15.117.222.562.294.664.93
CHYCalamos Conv20190906A19.1410.647.597.063.053.58
CICIGNA Corpor20190906A6.254.311.792.182.522.12
CIACitizens, In20190906A40.0924.8920.7417.974.146.91
CIBRFirst Trust20190906ETF20.6214.1611.3211.742.842.42
CIDVictoryShare20190906ETF14.147.197.197.190.000.00
CIDMCinedigm Cor20190906A106.31124.8097.6797.2627.1227.54
CIENCiena Corpor20190906A5.167.512.553.064.964.45
CIFSChina Intern20190906A300.52210.15160.28161.1749.8748.98
CIGIColliers Int20190906A24.6414.056.017.088.036.96
CILVictoryShare20190906ETF10.9618.8018.8018.800.000.00
CIMChimera Inve20190906A5.314.211.631.732.582.48
CINFCincinnati F20190906A6.505.910.170.375.755.55
CINRCINER RESOUR20190906A146.8656.6455.9454.450.702.19
CIOCITY OFFICE20190906A10.107.184.913.962.273.22
CIRCIRCOR Inter20190906A33.7614.486.407.358.077.13
CITCIT Group In20190906A8.155.00-1.29-1.146.296.14
CIVBCivista Banc20190906A139.0376.8549.0056.7627.8520.09
CIXComp X Inter20190906A744.75181.60131.64163.6849.9617.92
CIZVictoryShare20190906ETF19.417.547.687.54-0.140.00
CIZNCitizens Hol20190906A577.32485.00485.15485.15-0.15-0.15
CJJDChina Jo-Jo20190906A103.6973.63-7.4019.8181.0353.82
CKPTCheckpoint T20190906A233.57176.43104.74116.8371.7059.60
CKXCKX Lands, I20190906A486.68366.71388.67388.67-21.95-21.95
CLColgate-Palm20190906A1.801.670.300.401.371.27
CLARClarus Corpo20190906A45.0721.3010.2110.0211.0911.28
CLBCore Laborat20190906A21.027.433.864.183.583.25
CLBKColumbia Fin20190906A27.2418.9521.2116.41-2.262.55
CLBSCaladrius Bi20190906A171.7986.1490.9690.96-4.81-4.81
CLCTCollectors U20190906A60.0041.1124.2523.9716.8717.14
CLDBCORTLAND BNC20190906A140.10245.02112.96155.67132.0589.35
CLDRCloudera, In20190906A11.6210.103.975.226.134.88
CLDTCHATHAM LODG20190906A13.096.593.082.993.513.60
CLDXCelldex Ther20190906A90.4264.8143.7439.6821.0725.13
CLFCleveland-Cl20190906A13.6914.397.859.356.545.05
CLFDClearfield,20190906A185.5383.6771.0272.3112.6511.36
CLGXCorelogic, I20190906A6.005.070.900.994.174.08
CLHClean Harbor20190906A14.276.073.623.752.452.32
CLIMack-Cali Re20190906A11.517.312.842.794.474.52
CLIRClearSign Te20190906A377.76241.61201.82196.7239.7944.88
CLIXProShares Lo20190906ETF28.5523.2022.2222.180.981.02
CLMTCalumet Spec20190906A83.7045.0318.2215.8826.8229.15
CLNCColony Credi20190906A21.2614.1312.2113.011.921.12
CLNEClean Energy20190906A49.8255.2633.8033.8021.4521.45
CLNYColony Capit20190906A19.7013.889.1610.644.723.24
CLOUGlobal X Clo20190906ETF26.0035.5613.9814.0721.5821.49
CLPRClipper Real20190906A167.4161.713.2713.1458.4348.57
CLPSCLPS Incorpo20190906A256.93185.8185.62104.60100.2081.21
CLRCONTINENTAL20190906A9.397.794.845.272.952.52
CLRBCellectar Bi20190906A116.3755.3820.7819.6134.6035.78
CLRGIQ Chaikin U20190906ETF38.3726.7924.5426.472.250.32
CLROClearOne, In20190906A569.29247.69235.24236.0112.4511.67
CLSCelestica, I20190906A22.0814.546.205.038.339.50
CLSDClearside Bi20190906A91.5287.0064.7361.2822.2725.72
CLSNCelsion Corp20190906A99.3397.4070.2169.7027.1827.70
CLTLInvesco Trea20190906ETF3.792.422.422.420.000.00
CLUBTown Sports20190906A180.6099.8852.2465.2247.6334.65
CLVSClovis Oncol20190906A22.4418.128.809.099.329.03
CLWClearwater P20190906A40.7417.605.277.4512.3310.15
CLWTEuro Tech Ho20190906A617.99262.38242.43242.4219.9519.96
CLXClorox Compa20190906A5.125.300.320.594.984.71
CLXTCalyxt, Inc.20190906A140.1394.0348.2449.8845.7944.15
CMCanadian Imp20190906A2.612.591.191.391.401.20
CMAComerica Inc20190906A4.923.88-0.140.374.023.51
CMBMCambium Netw20190906A255.37204.51198.93199.705.584.82
CMBSiShares CMBS20190906ETF13.918.277.877.870.400.40
CMCCommercial M20190906A7.9532.83-0.143.4333.0029.51
CMCLCaledonia Mi20190906A120.1890.3349.0861.6641.2628.67
CMCOColumbus McK20190906A36.3216.478.787.527.688.94
CMCSAComcast Corp20190906A2.213.460.020.133.453.34
CMCTCIM Commerci20190906A99.9790.4164.5864.8825.8325.53
CMDCantel Medic20190906A17.928.373.583.974.784.39
CMDYiShares Bloo20190906ETF54.6225.5925.2027.750.38-2.16
CMECME Group In20190906A4.496.104.534.571.561.52
CMFiShares Cali20190906ETF5.3864.5964.0664.510.530.08
CMGChipotle Mex20190906A7.333.631.181.202.452.43
CMICummins Inc.20190906A4.413.851.872.051.971.79
CMLSCumulus Medi20190906A119.2852.4439.9940.5812.4411.86
CMOCapstead Mor20190906A14.3012.140.641.0111.5011.14
CMPCompass Mine20190906A21.8912.454.405.068.057.39
CMPRCimpress PLC20190906A34.4710.973.673.777.307.21
CMRECostamare In20190906A18.1516.995.325.1211.6711.87
CMRXChimerix, In20190906A61.6762.9616.7515.9846.2146.98
CMSCMS Energy C20190906A2.072.050.791.091.270.97
CMTCore Molding20190906A209.99169.2831.8831.88137.41137.41
CMTLComtech Tele20190906A31.4323.5710.2510.8613.3212.71
CNXtrackers MS20190906ETF18.786.135.325.360.810.77
CNACNA Financia20190906A13.367.721.381.486.346.24
CNATConatus Phar20190906A172.31143.43132.23132.2411.1911.18
CNBKACentury Banc20190906A95.5843.9831.6838.7312.305.25
CNBSAmplify Seym20190906ETF44.3924.4416.3419.478.094.96
CNCCentene Corp20190906A3.962.911.061.371.851.54
CNCEConcert Phar20190906A69.4553.0131.6935.9121.3217.11
CNCRLoncar Cance20190906ETF41.8814.597.969.616.634.98
CNDTConduent Inc20190906A15.9511.693.916.067.785.62
CNETChinaNet Onl20190906A138.5394.9168.0668.8826.8426.02
CNFRConifer Hold20190906A840.22547.98547.98547.980.000.00
CNHICNH INDUSTRI20190906A9.527.662.122.705.534.95
CNICanadian Nat20190906A2.991.650.240.401.411.25
CNKCinemark Hol20190906A8.324.33-0.700.065.034.27
CNMDCONMED Corpo20190906A22.459.632.042.687.596.95
CNNECannae Holdi20190906A24.0411.424.635.326.806.11
CNOCNO Financia20190906A7.8613.5917.9118.37-4.31-4.78
CNOBCenter Banco20190906A26.0513.765.486.078.287.69
CNPCenterPoint20190906A3.616.042.903.183.152.87
CNQCanadian Nat20190906A4.239.687.908.241.861.50
CNRCornerstone20190906A33.9122.116.946.8515.1715.26
CNRGSPDR S&P Ken20190906ETF20.648.119.569.66-1.45-1.56
CNSCohen & Stee20190906A32.5310.867.028.553.842.32
CNSLConsolidated20190906A26.7222.381.790.5420.5921.84
CNSTConstellatio20190906A301.26186.249.2252.28177.03133.97
CNTYCentury Casi20190906A35.5751.2415.1516.4136.1034.83
CNXCNX Resource20190906A12.6110.595.706.134.894.46
CNXMCNX Midstrea20190906A13.8213.844.235.639.618.21
CNXNPC Connectio20190906A56.0230.2514.5416.5815.7113.66
CNXTVanEck Vecto20190906ETF16.3213.5812.4412.561.141.02
CNYAiShares MSCI20190906ETF33.7415.387.769.797.615.58
COGlobal Cord20190906A52.1624.76-0.2417.6525.007.11
COCPCocrystal Ph20190906A267.21226.53205.77205.7720.7520.75
CODACoda Octopus20190906A97.0966.5341.5443.9124.9922.62
CODICompass Dive20190906A23.6914.8011.6811.863.122.94
CODXCo-Diagnosti20190906A267.14207.63184.83181.2922.8026.34
COFCapital One20190906A3.782.890.931.121.961.77
COGCabot Oil &20190906A6.129.183.323.145.886.08
COHNCohen & Comp20190906A283.73254.09250.35245.943.758.16
COHRCoherent Inc20190906A18.559.563.003.656.565.91
COHUCohu Inc20190906A21.2610.651.482.139.178.51
COKECoca-Cola Co20190906A62.0824.4812.0416.1912.178.10
COLBColumbia Ban20190906A15.0025.202.863.2422.3421.96
COLDAmericold Re20190906A5.206.496.996.52-0.49-0.03
COLLCollegium Ph20190906A44.0228.4315.0517.5413.4510.92
COLMColumbia Spo20190906A13.227.801.984.445.833.36
COMDirexion Aus20190906ETF18.209.319.229.030.090.27
COMBGraniteShare20190906ETF19.442.792.792.790.000.00
COMMCommScope Ho20190906A10.0429.5123.6524.475.865.20
COMTiShares Comm20190906ETF15.5411.5911.0310.840.570.76
CONECyrusOne Inc20190906A11.1415.284.292.2810.9913.01
CONNConn's Inc.20190906A17.6416.282.194.6314.0911.65
COOThe Cooper C20190906A9.974.081.551.592.532.49
COOPMr. Cooper G20190906A21.5213.192.713.4610.489.73
COPConocoPhilli20190906A2.694.491.111.503.382.99
COPXGlobal X Cop20190906ETF29.2019.6314.1913.905.455.73
CORCoresite Rea20190906A11.175.241.031.014.214.24
CORECore Mark Ho20190906A24.009.39-0.920.6010.318.79
CORPPIMCO Invest20190906ETF9.6311.8211.4611.580.360.23
CORRCorEnergy In20190906A23.209.09-0.71-0.179.809.26
CORTCorcept Ther20190906A15.0966.88-0.85-0.3367.8067.25
CORVCorrevio Pha20190906A129.1071.1141.9850.7929.1420.32
COSTCostco Whole20190906A2.942.661.311.621.351.04
COTYCOTY INC20190906A10.059.745.324.164.435.58
COUPCoupa Softwa20190906A10.936.973.583.753.383.21
COWiPath Series20190906ETN20.779.32-2.92-3.4412.2512.77
COWNCowen Inc. C20190906A34.0521.181.632.0319.5619.15
COWZPacer US Cas20190906ETF6.484.983.803.661.181.32
CPCanadian Pac20190906A5.893.210.981.182.232.03
CPACopa Holding20190906A22.657.522.443.525.084.00
CPAHCounterpath20190906A337.78230.83124.95124.95105.88105.88
CPBCampbell Sou20190906A3.525.862.322.823.543.04
CPECallon Petro20190906A24.5317.696.096.9911.6010.69
CPFCentral Paci20190906A18.0013.254.563.698.699.57
CPGCRESCENT POI20190906A26.9426.395.586.3520.8120.04
CPHCCanterbury P20190906A315.9255.4555.4555.450.000.00
CPHIChina Pharma20190906A81.8091.6983.8576.987.8514.71
CPICPI Inflatio20190906ETF13.303.034.024.02-0.98-0.98
CPIXCumberland P20190906A276.88230.41145.02141.2485.3889.16
CPKChesapeake U20190906A26.8816.9813.3513.533.633.44
CPLGCorePoint Lo20190906A33.8011.102.621.648.489.46
CPLPCapital Prod20190906A37.6525.84-8.79-5.4634.6331.30
CPRICapri Holdin20190906A5.678.810.871.167.937.64
CPRTCopart Inc20190906A4.567.650.830.866.826.80
CPRXCatalyst Pha20190906A16.4014.605.815.218.799.39
CPSCooper-Stand20190906A33.5513.004.334.988.678.02
CPSHCPS Technolo20190906A297.06404.10393.60393.6010.5010.50
CPSIComputer Pro20190906A23.3618.301.48-3.6116.8221.92
CPSSConsumer Por20190906A158.92102.2663.3296.7438.945.53
CPSTCapstone Tur20190906A191.28165.34145.56141.5119.7823.83
CPTCamden Prope20190906A6.772.98-0.370.713.352.27
CPTACapitala Fin20190906A35.1125.3117.0819.178.236.13
CQPCheniere Ene20190906A27.3317.018.238.588.788.43
CQQQInvesco Chin20190906ETF19.1426.3826.7125.36-0.331.02
CRCrane Compan20190906A11.895.432.492.952.952.49
CRAICRA Internat20190906A69.8872.2121.7325.9650.4846.25
CRAKVanEck Vecto20190906ETF74.8954.2845.6346.268.658.02
CRBNiShares MSCI20190906ETF10.9913.0611.8811.881.181.18
CRBPCorbus Pharm20190906A21.2814.743.734.9711.019.77
CRCCalifornia R20190906A18.6615.056.308.088.756.97
CRDACrawford & C20190906A110.9523.1421.2921.451.841.68
CRDBCrawford & C20190906A184.22112.61110.49109.582.123.03
CREECree Inc20190906A8.346.790.881.205.915.59
CREGChina Recycl20190906A404.15315.08257.44268.6757.6346.40
CREXCREATIVE REA20190906A610.23635.73635.31635.730.420.00
CRHMCRH Medical20190906A81.5568.2345.1144.2723.1223.96
CRICarter's Inc20190906A11.845.530.801.194.734.34
CRISCuris Inc20190906A141.38214.59170.95188.1043.6426.49
CRKComstock Res20190906A39.0824.9016.5614.018.3310.89
CRLCharles Rive20190906A13.537.053.824.223.232.83
CRMsalesforce.c20190906A2.291.811.541.340.270.47
CRMDCorMedix Inc20190906A56.7533.4215.2115.1118.2118.32
CRMTAmerica's Ca20190906A47.8015.513.784.8311.7310.68
CRNTCeragon Netw20190906A44.8033.946.886.5527.0627.39
CRNXCrinetics Ph20190906A227.23103.9885.7486.9918.2316.99
CRONCronos Group20190906A10.108.882.813.856.065.03
CROPIQ Global Ag20190906ETF13.328.848.848.840.000.00
CROXCrocs, Inc.20190906A8.4011.922.653.359.278.57
CRSCarpenter Te20190906A30.6511.744.114.317.637.43
CRSACrescent Acq20190906A112.57
CRSPCRISPR Thera20190906A25.9024.205.146.0119.0518.19
CRTCross Timber20190906A100.2855.1440.3239.8614.8215.28
CRTXCortexyme, I20190906A183.5989.1378.0677.0311.0712.10
CRUSCirrus Logic20190906A8.117.875.295.582.582.28
CRVLCorvel Corp20190906A40.0417.287.639.999.657.29
CRVSCorvus Pharm20190906A120.3669.397.8111.2961.5858.10
CRWDCrowdStrike20190906A12.009.142.634.406.514.74
CRWSCrown Crafts20190906A224.25185.26185.25185.250.010.01
CRYCryoLife, In20190906A22.426.962.342.774.624.19
CSAVictoryShare20190906ETF20.1615.598.1910.997.404.60
CSBVictoryShare20190906ETF21.5420.3819.6519.670.730.71
CSBRChampions On20190906A233.29141.5188.6195.5052.9046.01
CSCOCisco System20190906A2.073.682.081.901.601.77
CSDInvesco S&P20190906ETF11.4413.3913.8411.70-0.461.69
CSFVictoryShare20190906ETF11.2612.0810.2811.731.810.35
CSFLCenterState20190906A9.0621.160.351.8320.8119.38
CSGPCoStar Group20190906A15.687.803.333.734.474.06
CSGSCSG Systems20190906A19.677.952.552.295.405.66
CSIICardiovascul20190906A24.7911.916.496.555.425.36
CSIQCanadian Sol20190906A10.437.952.551.795.406.15
CSLCarlisle Com20190906A14.964.672.392.352.282.31
CSLTCASTLIGHT HE20190906A69.1954.0336.4437.3617.5916.67
CSMProShares La20190906ETF8.064.164.094.030.070.13
CSMLIQ Chaikin U20190906ETF20.4719.3410.7010.618.648.74
CSODCornerstone20190906A10.937.268.274.85-1.022.41
CSPICSP Inc.20190906A321.33360.78216.65216.65144.13144.13
CSQCalamos Stra20190906A17.6011.9510.7310.741.221.21
CSSEChicken Soup20190906A495.5075.183.1550.4372.0324.75
CSTECaesarstone20190906A39.9817.8215.1414.582.683.24
CSTLCastle Biosc20190906A90.1153.2245.3645.697.877.53
CSTMConstellium20190906A15.088.892.983.375.915.52
CSTRCapStar Fina20190906A41.7617.4912.2211.335.286.16
CSUCapital Seni20190906A68.2429.1215.5718.2913.5510.83
CSVCarriage Ser20190906A31.6113.400.550.9912.8512.40
CSWCCapital Sout20190906A36.1754.8722.8123.9532.0530.91
CSWICSW Industri20190906A40.6318.6214.2213.684.404.94
CSXCSX Corporat20190906A2.094.520.480.724.053.81
CTASCintas Corp20190906A7.054.041.882.312.161.73
CTBCooper Tire20190906A20.1121.9417.8617.584.084.36
CTBICommunity Tr20190906A57.1325.5918.8920.076.705.52
CTEKCynergisTek,20190906A76.8364.5632.7659.0531.805.51
CTGComputer Tas20190906A90.2245.3127.6630.2417.6515.07
CTHRCharles & Co20190906A164.43130.2573.7795.2756.4834.97
CTIBYunhong CTI20190906A2224.361185.711185.711185.710.000.00
CTICCTI BioPharm20190906A155.23137.47103.28103.5034.1933.97
CTLCenturyLink,20190906A8.468.913.343.805.575.11
CTLTCATALENT, IN20190906A11.635.691.031.454.654.24
CTMXCytomX Thera20190906A44.7925.959.129.1116.8316.84
CTOConsolidated20190906A99.8434.8122.8524.4011.9710.41
CTRAContura Ener20190906A75.1825.558.7212.7316.8312.82
CTRCCentric Bran20190906A251.32130.09126.60127.423.502.67
CTRECARTRUST REI20190906A10.0119.712.023.1717.6916.54
CTRMCastor Marit20190906A165.50161.43124.30125.1837.1336.25
CTRNCiti Trends,20190906A53.6730.7913.6913.8217.0916.97
CTSCTS Corporat20190906A24.7815.668.079.977.595.69
CTSHCognizant Te20190906A2.432.820.311.222.511.61
CTSOCytosorbents20190906A60.0145.089.82-2.6135.2647.69
CTTCATCHMARK TI20190906A25.7713.247.066.296.186.95
CTVACorteva, Inc20190906A5.413.562.332.231.241.33
CTXRCitius Pharm20190906A233.53195.42206.52199.52-11.10-4.10
CTXSCitrix Syste20190906A3.142.220.490.731.721.49
CUBCubic Corpor20190906A16.3610.842.890.537.9510.31
CUBAHerzfeld Car20190906A220.8588.5788.5788.570.000.00
CUBECubeSmart20190906A3.694.112.133.001.981.11
CUBICUSTOMERS BA20190906A23.6811.678.5210.683.150.99
CUECue Biopharm20190906A77.8353.9619.8820.7934.0833.17
CUICUI Global,20190906A591.98304.11243.11234.4461.0169.67
CULPCulp, Inc.20190906A178.5493.8182.1182.6911.7011.13
CUOContinental20190906A651.04373.75373.75373.750.000.00
CUREDirexion Dai20190906ETF9.515.243.883.701.361.54
CUROCURO Group H20190906A36.1514.042.793.7011.2510.34
CUTInvesco MSCI20190906ETF13.8323.7819.7917.433.996.35
CUTRCutera, Inc.20190906A41.3012.744.695.508.057.24
CUZCousins Prop20190906A7.282.71-0.020.022.732.69
CVACovanta Hold20190906A12.097.454.986.522.470.93
CVBFCVB Financia20190906A7.3619.032.683.3516.3515.68
CVCOCavco Indust20190906A37.0315.157.3510.257.804.90
CVCYCentral Vall20190906A137.8152.7933.7434.2619.0518.52
CVECenovus Ener20190906A11.1212.588.779.153.823.44
CVEOCIVEO CORPOR20190906A104.5757.3832.8338.0124.5519.37
CVETCovetrus, In20190906A20.9810.046.548.883.501.16
CVGICommercial V20190906A34.3634.368.3010.4026.0624.06
CVGWCalavo Growe20190906A32.4015.236.628.148.677.14
CVICVR ENERGY,20190906A13.116.500.500.706.005.80
CVIACovia Holdin20190906A82.3897.1117.5631.7579.5565.36
CVLTCommault Sys20190906A12.467.081.462.625.624.46
CVLYCodorus Vall20190906A501.45200.42188.80194.2211.626.20
CVMCel-Sci Corp20190906A52.6127.277.929.5619.3517.71
CVNACarvana Co.20190906A9.905.102.262.402.842.70
CVRChicago Rive20190906A405.94174.81171.56179.043.25-4.23
CVSCVS HEALTH C20190906A1.932.040.330.581.711.46
CVTICovenant Tra20190906A39.8127.0410.6810.3516.3616.69
CVUCPI Aerostru20190906A69.30145.42143.14143.212.272.20
CVVCVD Equipmen20190906A339.16177.13143.94143.9433.1933.19
CVXChevron Corp20190906A2.022.50-0.51-0.153.012.64
CVYInvesco Zack20190906ETF26.3736.1624.8424.8411.3211.32
CWCurtiss-Wrig20190906A14.014.670.711.403.953.26
CWBSPDR Bloombe20190906ETF2.285.453.715.251.750.24
CWBCCommunity We20190906A265.3343.73167.94167.94-124.22-124.22
CWBRCohBar, Inc.20190906A320.39232.56206.43206.9026.1325.65
CWCOConsolidated20190906A38.8143.2816.4017.8926.8825.40
CWEBDirexion Dai20190906ETF17.2514.7011.2911.243.413.47
CWENClearway Ene20190906A11.296.144.824.931.321.21
CWENAClearway Ene20190906A15.3914.396.336.478.067.92
CWHCamping Worl20190906A26.3614.935.056.369.888.57
CWISPDR MSCI AC20190906ETF3.342.122.012.030.120.09
CWKCushman & Wa20190906A15.436.250.371.495.884.76
CWSAdvisorShare20190906ETF57.398.068.068.060.000.00
CWSTCasella Wast20190906A16.657.820.403.097.424.73
CWTCalifornia W20190906A11.013.711.671.682.042.04
CXDCChina XD Pla20190906A489.74470.48470.48470.480.000.00
CXOCONCHO RESOU20190906A6.784.440.510.943.933.51
CXPCOLUMBIA PRO20190906A8.496.573.874.412.702.16
CXSEWisdomTree T20190906ETF20.5011.638.7311.362.900.27
CXWCoreCivic, I20190906A13.7210.032.442.727.597.32
CYCypress Semi20190906A4.334.672.011.912.662.75
CYANCyanotech Co20190906A959.64712.06700.20700.2011.8611.86
CYBWisdomTree20190906ETF52.0041.2165.2965.29-24.08-24.08
CYBECyberoptics20190906A118.5476.4460.0958.1316.3518.31
CYBRCyberArk Sof20190906A14.7312.054.777.057.285.00
CYCCCyclacel Pha20190906A157.35242.46155.91139.0486.55103.43
CYCNCyclerion Th20190906A334.80112.3799.70106.9912.675.38
CYDChina Yuchai20190906A93.9441.6232.3732.149.259.48
CYHCommunity He20190906A35.0727.529.7510.1317.7617.37
CYRNCYREN Ltd.20190906A972.18794.42771.65764.3122.7630.11
CYRXCryoPort, In20190906A22.7250.9639.7541.3911.219.57
CYTKCytokinetics20190906A21.3141.805.922.5735.8839.23
CZAInvesco Zack20190906ETF7.437.959.179.79-1.22-1.85
CZNCCitizens & N20190906A166.3773.9773.4673.460.510.51
CZRCaesars Ente20190906A8.7313.4415.7315.95-2.29-2.49
CZWICitizens Com20190906A171.3282.3056.4756.4725.8325.83
CZZCosan Limite20190906A13.359.477.807.541.681.95
DDominion Ene20190906A3.045.393.583.681.811.71
DACDanaos Corpo20190906A155.35106.7898.0697.628.729.17
DAIOData I/O Cor20190906A214.61140.2633.2537.14107.00103.12
DAKTDaktronics I20190906A26.4427.462.035.1525.4422.32
DALDelta Air Li20190906A2.852.130.680.961.451.17
DALIFirst Trust20190906ETF11.8127.5230.6430.64-3.12-3.12
DALTAnfield Capi20190906ETF41.8634.4734.5034.47-0.030.00
DANDana Incorpo20190906A7.626.450.991.425.485.02
DARDARLING INGR20190906A12.596.111.403.184.722.93
DAREDare Bioscie20190906A402.02278.04202.60184.9375.4393.11
DAUDExchange-Tra20190906ETN50.8617.4617.3517.440.110.02
DAXGlobal X Fun20190906ETF56.1929.7129.7129.710.000.00
DBDeutsche Ban20190906A12.749.954.945.185.024.78
DBAWXtrackers MS20190906ETF28.8122.0922.1622.16-0.06-0.06
DBDDiebold Nixd20190906A14.658.584.564.844.033.75
DBEFXtrackers MS20190906ETF3.152.001.891.900.110.10
DBEMXtrackers MS20190906ETF24.8512.2811.9711.820.310.46
DBEUXtrackers MS20190906ETF3.502.932.772.800.150.12
DBEZXtrackers MS20190906ETF13.818.629.698.62-1.070.00
DBGRXtrackers MS20190906ETF53.1560.8460.8460.840.000.00
DBIDesigner Bra20190906A13.3217.906.465.6311.4412.27
DBJPXtrackers MS20190906ETF3.772.711.642.021.070.69
DBLVAdvisorShare20190906ETF22.81100.2979.4082.1220.8918.16
DBMFiM DBi Manag20190906ETF19.4810.3710.1610.080.210.30
DBVTDBV Technolo20190906A31.5823.075.755.3117.3117.76
DBXDropbox, Inc20190906A5.575.511.981.653.523.85
DCARDropCar, Inc20190906A119.17115.62115.53115.560.090.06
DCHFExchange-Tra20190906ETN58.94
DCIDonaldson Co20190906A7.313.891.601.382.282.51
DCODucommun Inc20190906A49.3419.2712.1412.937.126.33
DCOMDime Communi20190906A19.589.372.482.856.896.52
DCPDCP Midstrea20190906A13.567.514.463.073.054.43
DCPHDeciphera Ph20190906A26.4012.582.637.419.945.17
DDDuPont de Ne20190906A6.536.530.580.665.955.86
DDD3D Systems C20190906A14.8611.095.775.685.325.41
DDGProshares Sh20190906ETF29.9264.4264.4264.420.000.00
DDIVFirst Trust20190906ETF9.8515.1815.1015.150.080.03
DDLSWisdomTree D20190906ETF32.3313.7818.8913.78-5.110.00
DDMProShares Ul20190906ETF2.341.900.220.431.681.46
DDSDillards Inc20190906A33.2215.018.609.556.425.47
DDWMWisdomTree D20190906ETF31.0713.3613.2113.210.150.15
DEDeere & Comp20190906A4.475.52-0.081.825.603.70
DEAEasterly Gov20190906A5.634.701.431.703.273.00
DECKDeckers Outd20190906A13.205.581.041.304.534.27
DEEFXtrackers FT20190906ETF11.4312.023.683.688.348.34
DEFInvesco Defe20190906ETF7.935.555.165.410.390.14
DEFAiShares Adap20190906ETF47.4115.9215.9215.920.000.00
DEIDouglas Emme20190906A5.802.790.811.141.971.65
DELLDell Technol20190906A9.535.873.373.412.512.46
DEMWisdomTree E20190906ETF8.974.844.024.670.820.17
DENNDENNY'S CORP20190906A9.3212.611.709.4410.913.17
DESWisdomTree U20190906ETF5.924.245.434.17-1.180.08
DESPDespegar.com20190906A32.5810.627.837.582.793.05
DEURExchange-Tra20190906ETN6.3116.6911.135.565.5611.12
DEUSXtrackers Ru20190906ETF13.934.644.714.57-0.070.07
DEWWisdomTree G20190906ETF10.9716.9216.7016.720.220.20
DFEWisdomTree E20190906ETF9.445.994.985.031.010.95
DFENDirexion Dai20190906ETF16.6114.1711.5711.652.592.52
DFFNDIFFUSION PH20190906A233.03165.49126.13126.1339.3639.36
DFINDonnelley Fi20190906A32.3514.805.455.909.358.90
DFJWisdomTree J20190906ETF12.475.325.355.29-0.030.02
DFNDReality Shar20190906ETF582.4627.3027.3027.300.000.00
DFNLDavis Select20190906ETF52.9223.268.6112.1414.6411.11
DFSDiscover Fin20190906A3.472.181.161.131.021.06
DFVLiPath US Tre20190906ETF91.34
DFVSiPath US Tre20190906ETF153.25188.34187.29187.291.051.05
DGDollar Gener20190906A3.462.250.380.371.881.88
DGAZVelocityShar20190906ETN18.529.892.864.187.025.70
DGBPExchange-Tra20190906ETN34.6130.6330.4630.500.170.13
DGICADonegal Grou20190906A104.8464.4163.4663.340.951.06
DGICBDonegal Grou20190906A3431.55156.99156.99156.990.000.00
DGIIDigi Interna20190906A34.7328.4412.6313.7515.8214.69
DGLDVelocityShar20190906ETF5.824.74-3.36-1.938.106.68
DGLYDigital Ally20190906A190.51175.21146.75146.9928.4628.22
DGPDB Gold Doub20190906ETN49.0945.0123.3223.6421.6921.37
DGREWisdomTree T20190906ETF34.1920.0820.1220.08-0.040.00
DGROiShares Core20190906ETF2.592.340.971.411.370.93
DGRSWisdomTree T20190906ETF16.978.176.546.181.631.98
DGRWWisdomTree T20190906ETF2.838.453.374.045.084.41
DGSWisdomTree E20190906ETF11.045.745.495.640.250.10
DGTSPDR Global20190906ETF12.036.626.046.850.58-0.23
DGXQuest Diagno20190906A4.454.422.743.191.681.24
DGZDB Gold Shor20190906ETN115.2778.7678.1978.110.560.64
DHID.R. Horton20190906A2.853.631.340.722.292.91
DHILDiamond Hill20190906A130.8966.8360.8859.455.957.38
DHRDanaher Corp20190906A3.101.670.810.430.861.24
DHSWisdomTree U20190906ETF6.644.584.284.360.300.22
DHTDHT HOLDINGS20190906A17.7312.672.713.129.959.55
DHXDHI Group, I20190906A40.4221.3810.0611.1711.3210.21
DIASPDR Dow Jon20190906ETF0.807.467.237.110.230.35
DIALColumbia Div20190906ETF9.705.655.495.320.160.33
DIGProShares Ul20190906ETF6.804.936.995.30-2.06-0.34
DIMWisdomTree I20190906ETF10.255.675.556.010.12-0.34
DINDine Brands20190906A18.846.48-2.23-0.448.716.92
DINTDavis Select20190906ETF38.6729.6029.6829.60-0.080.00
DIODDiodes Inc20190906A17.4112.075.245.696.836.38
DISThe Walt Dis20190906A1.661.180.430.370.750.81
DISCADiscovery, I20190906A3.9510.336.906.533.453.85
DISCBDiscovery, I20190906A1365.49
DISCKDiscovery, I20190906A4.014.11-0.470.264.583.84
DISHDISH Network20190906A5.653.480.471.063.012.42
DITAMCON Distri20190906A34.1739.86129.67129.67-89.80-89.80
DIVGlobal X Sup20190906ETF11.249.834.264.275.585.56
DIVAAGFiQ Hedged20190906ETF60.236.836.836.830.000.00
DIVBiShares U.S.20190906ETF9.996.0210.3210.32-4.30-4.30
DIVCC-Tracks Exc20190906ETN142.71
DIVOAmplify CWP20190906ETF33.3929.6517.7317.9811.9211.67
DIVYReality Shar20190906ETF286.06101.1257.7457.7443.3843.38
DJCIETRACS Linke20190906ETN32.857.197.197.190.000.00
DJDInvesco Dow20190906ETF10.977.91-1.384.369.293.55
DJPiPath Bloomb20190906ETN4.743.072.622.780.440.28
DJPYExchange-Tra20190906ETN15.7131.9731.9731.970.000.00
DKDelek US Hol20190906A10.026.212.523.193.693.02
DKLDELEK LOGIST20190906A73.9951.0147.0451.793.97-0.78
DKSDick's Sport20190906A6.494.910.161.054.753.85
DLADelta Appare20190906A202.51110.4489.9890.9620.4619.47
DLBDolby Labora20190906A9.455.561.271.604.303.96
DLBRVelocityShar20190906ETN208.92162.81162.81162.810.000.00
DLHCDLH Holdings20190906A412.58338.42209.12236.61129.30101.81
DLNWisdomTree U20190906ETF2.763.402.732.680.670.72
DLNGDYNAGAS LNG20190906A160.30115.8281.82115.8533.99-0.03
DLPHDelphi Techn20190906A18.489.243.233.336.015.91
DLPNDolphin Ente20190906A137.44211.99374.98374.98-162.99-162.99
DLRDigital Real20190906A4.952.051.121.120.930.93
DLSWisdomTree I20190906ETF7.093.572.052.911.520.66
DLTHDuluth Holdi20190906A28.7714.87-0.011.6214.8813.25
DLTRDollar Tree20190906A4.883.911.231.472.682.43
DLXDeluxe Corpo20190906A16.207.422.522.944.914.49
DMACDiaMedica Th20190906A222.70172.3998.68120.2173.7152.18
DMDVAAM S& P Dev20190906ETF32.6357.0457.0457.040.000.00
DMLPDorchester M20190906A197.1883.3168.1771.3115.1412.00
DMPIDelMar Pharm20190906A142.24127.2098.6099.6028.6027.60
DMREDeltaShares20190906ETF58.5842.9242.9242.920.000.00
DMRLDeltaShares20190906ETF43.999.519.519.510.000.00
DMRMDeltaShares20190906ETF72.09197.06-71.82-49.70268.87246.76
DMRSDeltaShares20190906ETF63.9821.0914.816.576.2814.52
DMTKDermTech, In20190906A192.63129.1762.4967.9666.6861.20
DNJRGolden Bull20190906A230.60169.3449.5549.63119.79119.71
DNKNDunkin' Bran20190906A9.169.708.055.261.654.44
DNLWisdomTree G20190906ETF18.729.159.699.13-0.540.01
DNLIDenali Thera20190906A33.3437.8411.1011.2326.7326.61
DNNDenison Mine20190906A36.6948.4246.4448.001.980.42
DNOWNOW INC.20190906A11.8013.3511.6412.001.711.36
DNRDenbury Reso20190906A90.0071.9644.3351.7227.6320.24
DODiamond Offs20190906A14.0113.835.124.148.719.69
DOCPHYSICIANS R20190906A6.086.621.882.674.743.95
DOCUDocuSign, In20190906A8.537.451.763.075.694.38
DOGProShares Sh20190906ETF1.911.680.640.751.040.92
DOGSArrow Dogs o20190906ETF418.92551.51551.51551.510.000.00
DOGZDogness (Int20190906A154.6583.1975.6076.817.596.38
DOLWisdomTree I20190906ETF13.0014.1413.0513.031.091.11
DOMODomo, Inc. C20190906A19.7416.255.879.2110.377.04
DONWisdomTree U20190906ETF3.794.452.351.602.102.85
DOOWisdomTree i20190906ETF11.806.305.545.600.760.70
DOOOBRP Inc. Com20190906A28.8821.969.399.1512.5612.81
DOORMASONITE INT20190906A24.0212.277.217.605.064.68
DORMDorman Produ20190906A34.4014.799.788.775.006.02
DOVDover Corpor20190906A4.086.840.860.785.986.05
DOWDow Inc.20190906A4.884.272.673.011.601.26
DOXAmdocs Limit20190906A5.183.990.510.703.483.29
DPHCDiamondPeak20190906A111.73
DPSTDirexion Dai20190906ETF26.7721.039.3021.4411.73-0.42
DPWDPW Holdings20190906A110.8584.1468.6072.2715.5411.87
DPZDomino's Piz20190906A9.475.231.321.553.913.68
DRADDigirad Corp20190906A192.53148.52127.88149.7020.64-1.17
DREDuke Realty20190906A3.103.481.231.522.241.96
DRHDiamondRock20190906A10.328.995.646.123.272.79
DRIDarden Resta20190906A4.553.620.340.823.282.79
DRIODarioHealth20190906A784.95388.86328.73358.4360.1230.42
DRIPDirexion Dai20190906ETF27.8917.617.588.7410.038.87
DRIVGlobal X Aut20190906ETF33.7216.4217.9317.93-1.51-1.51
DRNDirexion Dai20190906ETF52.8738.1934.1335.154.063.04
DRNADicerna Phar20190906A29.9216.326.125.8610.2110.46
DRQDril-Quip, I20190906A26.5010.796.836.233.964.56
DRRMarket Vecto20190906ETN344.44
DRRXDurect Corp20190906A64.4770.8628.2432.3142.6238.55
DRSKAptus Define20190906ETF33.1818.6018.3218.540.280.06
DRVDirexion Dai20190906ETF38.7420.4112.6313.147.787.27
DRWWisdomTree G20190906ETF15.2012.6612.667.460.005.20
DSDrive Shack20190906A34.4620.943.633.5017.3117.44
DSEDuff & Phelp20190906A27.1628.2272.6660.59-44.44-32.37
DSGXDescartes Sy20190906A12.435.890.190.935.704.96
DSIiShares MSCI20190906ETF3.652.512.042.030.470.49
DSKEDaseke, Inc.20190906A78.2866.4231.8550.0934.6716.40
DSLVVelocityShar20190906ETF14.4815.468.1510.827.324.68
DSPGDSP Group In20190906A41.2520.953.644.4217.3116.53
DSSDocument Sec20190906A313.83478.24434.84429.9643.4048.28
DSSIDiamond S Sh20190906A45.5622.6513.0214.859.637.80
DSTLDistillate U20190906ETF16.1810.3110.3110.310.000.00
DSWLDeswell Indu20190906A1386.19
DSXDiana Shippi20190906A36.7828.0320.5220.947.527.10
DTDynatrace, I20190906A38.0425.1417.9720.987.164.15
DTDWisdomTree U20190906ETF4.955.625.395.380.230.24
DTEDTE Energy C20190906A4.002.640.821.051.821.58
DTEADAVIDsTEA In20190906A198.60176.7156.8465.82119.87110.89
DTECALPS Disrupt20190906ETF15.697.457.547.47-0.09-0.02
DTHWisdomTree I20190906ETF12.3216.2912.5913.243.703.05
DTILPrecision Bi20190906A136.1766.9460.0357.056.919.89
DTNWisdomTree U20190906ETF5.1631.9814.5517.2017.4214.78
DTODB Crude Oil20190906ETN316.52223.90227.87193.65-3.9730.25
DTSSDatasea Inc.20190906A369.70246.1140.5025.75205.61220.35
DTULiPath US Tre20190906ETF67.61
DTUSiPath US Tre20190906ETF145.29135.8570.8970.8964.9564.95
DTYLiPath US Tre20190906ETF14.502.982.982.980.000.00
DUGProShares Ul20190906ETF9.8410.171.001.459.178.72
DUKDuke Energy20190906A2.182.360.670.851.681.51
DURAVanEck Vecto20190906ETF15.1732.8332.8332.830.000.00
DUSADavis Select20190906ETF43.0721.2310.2021.2511.03-0.02
DUSLDirexion Dai20190906ETF27.3920.8417.6518.103.192.73
DUSTDirexion Dai20190906ETF14.8413.266.337.186.936.08
DVADaVita Inc.20190906A4.749.951.497.238.462.72
DVAXDynavax Tech20190906A23.6520.027.159.5312.8610.48
DVDDover Motors20190906A113.6075.9263.8454.4112.0821.52
DVLUFirst Trust20190906ETF19.398.788.778.780.010.00
DVNDevon Energy20190906A4.6613.68-0.29-0.0813.9713.78
DVOLFirst Trust20190906ETF7.816.224.254.031.972.19
DVPDeep Value E20190906ETF13.178.976.967.402.011.57
DVYiShares Sele20190906ETF2.112.731.441.411.281.31
DVYAiShares Asia20190906ETF63.0013.8621.2021.20-7.34-7.34
DVYEiShares Emer20190906ETF13.1510.6010.3010.480.310.12
DWASInvesco DWA20190906ETF8.438.626.886.781.741.85
DWATArrow Invest20190906ETF97.6761.5161.5161.510.000.00
DWCRArrow DWA Co20190906ETF129.84
DWFISPDR Dorsey20190906ETF11.667.247.247.240.000.00
DWLDDavis Select20190906ETF28.2820.1819.9919.890.190.29
DWMWisdomTree I20190906ETF10.516.236.796.07-0.560.17
DWMCAdvisorShare20190906ETF178.0810.5910.5910.590.000.00
DWMFWisdomTree I20190906ETF19.8823.9223.9223.920.000.00
DWPPFirst Trust20190906ETF23.7413.7712.7112.691.061.07
DWSHAdvisorShare20190906ETF43.4021.566.7620.2514.811.31
DWSNDawson Geoph20190906A158.5458.6173.0452.01-14.426.61
DWXSPDR S&P Int20190906ETF7.936.836.525.620.311.22
DXDynex Capita20190906A11.387.693.582.484.115.22
DXCDXC Technolo20190906A4.444.481.802.282.682.20
DXCMDexCom, Inc.20190906A12.158.174.925.553.252.62
DXDProShares Ul20190906ETF3.873.631.411.272.222.36
DXGEWisdomTree G20190906ETF45.9150.6128.2728.2722.3422.34
DXJWisdomTree J20190906ETF2.102.270.420.641.851.63
DXJSWisdomTree J20190906ETF39.3141.8938.0138.013.883.88
DXLGDestination20190906A202.65158.26149.89142.668.3715.60
DXPEDXP Enterpri20190906A78.7647.9234.4834.3113.4413.61
DXYNDixie Group20190906A236.01169.09110.40129.0458.6940.04
DYDycom Indust20190906A20.897.413.383.424.033.99
DYAIDyadic Inter20190906A98.3778.4971.0372.717.465.78
DYLSWisdomTree D20190906ETF18.3780.2614.9480.3265.32-0.06
DYNFBlackRock U.20190906ETF15.4610.3510.3510.350.000.00
DYNTDynatronics20190906A754.31343.18342.07342.071.101.10
DZKDirexion Dai20190906ETF21.996.204.416.061.790.13
DZSIDASAN Zhone20190906A98.2236.4618.7019.8117.7616.65
DZZDB Gold Doub20190906ETN112.4376.7769.1672.937.613.83
EAElectronic A20190906A3.393.340.341.813.001.53
EAFGrafTech Int20190906A11.978.132.433.005.705.13
EAGGiShares ESG20190906ETF7.724.885.245.24-0.36-0.36
EARNELLINGTON RE20190906A25.4919.165.437.0913.7312.07
EARSAuris Medica20190906A143.7282.8865.2964.0817.5918.81
EASGXtrackers MS20190906ETF21.74
EASIAmplify EASI20190906ETF20.966.586.586.580.000.00
EASTEASTSIDE DIS20190906A149.46155.7095.8450.5059.86105.20
EATBrinker Inte20190906A9.706.281.992.784.293.50
EBEventbrite,20190906A22.1914.893.548.7111.356.17
EBAYeBay Inc20190906A2.533.221.671.541.561.68
EBFEnnis, Inc.20190906A19.8711.173.293.987.897.19
EBIXEbix Inc20190906A27.2020.166.1414.3814.025.78
EBIZGlobal X E-c20190906ETF28.2913.556.616.616.946.94
EBMTEagle Bancor20190906A134.1259.6057.2357.232.372.37
EBNDSPDR Bloombe20190906ETF13.515.935.455.410.480.52
EBSEmergent Bio20190906A18.4910.032.863.727.176.31
EBSBMeridian Ban20190906A31.4376.7918.6917.8358.0958.96
EBTCEnterprise B20190906A116.8047.6735.5035.9312.1711.74
ECHiShares MSCI20190906ETF10.955.58-0.060.065.655.53
ECHOEcho Global20190906A20.999.522.872.576.656.95
ECLEcolab, Inc.20190906A4.302.760.111.632.651.13
ECLNFirst Trust20190906ETF23.7919.5419.5419.540.000.00
ECNSiShares MSCI20190906ETF50.0632.2032.1632.020.040.18
ECOLUS Ecology,20190906A32.8112.558.959.323.603.23
ECOMCHANNELADVIS20190906A42.3818.883.934.7314.9514.15
ECONColumbia Eme20190906ETF10.915.944.624.741.321.20
ECORelectroCore,20190906A230.40161.57101.2689.8160.3671.80
ECOWPacer Emergi20190906ETF42.9520.7120.7120.710.000.00
ECPGEncore Capit20190906A21.378.002.222.465.785.54
ECTECA Marcellu20190906A124.4378.7861.0961.0917.6917.69
EDConsolidated20190906A2.511.810.600.731.211.08
EDCDirexion Dai20190906ETF5.3118.7517.4318.321.330.43
EDENiShares MSCI20190906ETF22.557.176.696.690.470.47
EDITEditas Medic20190906A20.6614.157.477.876.686.28
EDIVSPDR S&P Eme20190906ETF16.709.419.088.540.330.88
EDNTEdison Natio20190906A438.97390.25249.86259.48140.40130.77
EDOGALPS Emergin20190906ETF29.1212.3212.3212.320.000.00
EDOWFirst Trust20190906ETF18.5311.039.989.981.051.05
EDRYEuroDry Ltd.20190906A1255.50716.30453.55453.55262.75262.75
EDSAEdesa Biotec20190906A144.88112.9773.3980.7939.5732.18
EDUCEducational20190906A133.5760.4043.4541.5916.9518.80
EDVVanguard Wor20190906ETF8.947.715.675.752.041.96
EDZDirexion Dai20190906ETF4.463.180.470.532.712.65
EEEl Paso Elec20190906A4.863.331.991.831.341.50
EEFTEuronet Worl20190906A12.499.956.027.833.922.12
EEHELEMENTS Lin20190906ETN579.27
EELVInvesco S&P20190906ETF26.438.595.628.012.970.58
EEMiShares MSCI20190906ETF2.422.150.250.311.901.84
EEMAiShares MSCI20190906ETF15.3812.5310.7210.361.812.17
EEMDAAM S&P Emer20190906ETF128.0091.1191.1191.110.000.00
EEMOInvesco S&P20190906ETF73.1627.3427.3827.34-0.050.00
EEMSiShares MSCI20190906ETF22.499.687.237.302.452.38
EEMViShares Edge20190906ETF2.001.520.710.880.810.64
EEMXSPDR MSCI Em20190906ETF44.1727.8627.8627.860.000.00
EESWisdomTree U20190906ETF7.977.195.235.921.961.28
EETProShares Ul20190906ETF66.9349.509.019.0640.4940.44
EEVProShares Tr20190906ETF4.696.948.305.63-1.361.31
EEXEmerald Hold20190906A28.3010.296.046.194.254.10
EFAiShares MSCI20190906ETF1.551.720.901.140.820.58
EFADProShares MS20190906ETF18.657.363.716.643.650.72
EFASGlobal X MSC20190906ETF57.5553.8353.8453.83-0.010.00
EFAViShares Edge20190906ETF1.561.391.041.080.360.32
EFAXSPDR MSCI EA20190906ETF31.5122.8822.8822.880.000.00
EFCEllington Fi20190906A11.447.754.504.763.252.99
EFGiShares MSCI20190906ETF7.916.796.796.86-0.01-0.07
EFNLiShares MSCI20190906ETF59.0648.2744.9744.973.303.30
EFOProShares Ul20190906ETF116.2897.1097.1097.100.000.00
EFOIEnergy Focus20190906A354.85300.02277.01277.0123.0123.01
EFSCEnterprise F20190906A24.6712.739.497.873.244.86
EFUProShares Tr20190906ETF45.9618.3432.4114.71-14.083.63
EFViShares MSCI20190906ETF2.402.152.191.71-0.040.44
EFXEquifax, Inc20190906A6.103.691.231.832.451.85
EFZProShares Tr20190906ETF8.515.365.305.300.060.06
EGANeGain Corpor20190906A29.8022.1417.9619.704.232.44
EGBNEagle Bancor20190906A15.9314.595.205.729.408.87
EGHT8x8, Inc. Co20190906A8.6211.669.689.241.982.42
EGLEEagle Bulk S20190906A38.2634.8511.3711.0823.4923.77
EGOEldorado Gol20190906A10.679.902.331.357.578.55
EGOVNIC Inc20190906A12.9513.970.480.4813.4913.49
EGPEastGroup Pr20190906A9.353.271.081.302.181.96
EGPTVanEck Vecto20190906ETF106.5165.9487.4465.94-21.500.00
EGRXEagle Pharma20190906A43.7821.747.357.0014.3914.74
EGYVaalco Energ20190906A88.5451.5725.8125.9825.7625.59
EHCEncompass He20190906A11.8416.207.327.768.888.44
EHTHeHealth, Inc20190906A25.1514.657.538.167.126.49
EIDOiShares MSCI20190906ETF4.075.092.643.082.472.03
EIDXEidos Therap20190906A105.7742.5726.1129.9416.4612.63
EIGEmployers Ho20190906A23.269.742.872.946.876.80
EIGIEndurance In20190906A45.0767.2115.4413.8151.7753.40
EIGREiger BioPha20190906A45.1918.613.624.5414.9914.07
EIRLiShares MSCI20190906ETF29.6633.30-5.2833.0138.580.30
EISiShares MSCI20190906ETF23.6816.449.028.947.427.50
EIXEdison Inter20190906A3.242.150.871.231.280.92
EJULInnovator MS20190906ETF28.9112.6313.4813.48-0.85-0.85
EKARIdeanomics N20190906ETF70.1485.9485.9485.940.000.00
EKSOEkso Bionics20190906A149.32143.6786.10101.3157.5842.36
ELThe Estee La20190906A4.753.210.931.342.281.86
ELANElanco Anima20190906A7.573.977.046.26-3.07-2.29
ELDWisdomTree E20190906ETF46.3918.7118.1318.410.580.30
ELFe.l.f. Beaut20190906A15.5110.631.011.519.629.12
ELGXEndologix In20190906A67.6546.4629.0228.8717.5017.60
ELLOEllomay Capi20190906A685.19
ELMDElectromed,20190906A112.9076.7659.1764.1617.5812.60
ELOXEloxx Pharma20190906A91.1565.26-11.79-11.7077.0576.97
ELSEquity Lifes20190906A8.203.301.301.352.001.95
ELSEElectro-Sens20190906A384.02258.07258.07258.070.000.00
ELTKEltek Ltd20190906A143.96106.3872.6581.1733.7325.21
ELVTElevate Cred20190906A42.6828.1026.4424.661.663.44
ELYCallaway Gol20190906A8.336.033.044.012.992.03
EMAGVanEck Vecto20190906ETF217.84
EMANeMagin Corpo20190906A624.97956.80730.82836.73225.98120.07
EMBiShares J.P.20190906ETF0.951.430.971.050.470.38
EMBHiShares Inte20190906ETF19.3020.678.787.8811.8912.78
EMCBWisdomTree E20190906ETF95.8539.2737.8738.761.390.51
EMCFEmclaire Fin20190906A1036.11
EMCGWisdomTree E20190906ETF56.8027.5117.9517.959.559.55
EMDVProShares MS20190906ETF48.1516.6216.6216.620.000.00
EMEEMCOR Group,20190906A8.424.721.732.192.992.53
EMFMGlobal X MSC20190906ETF14.9012.1111.978.760.143.35
EMGFiShares Edge20190906ETF22.209.328.748.800.580.52
EMHYiShares J.P.20190906ETF8.496.996.806.890.200.10
EMIFiShares Emer20190906ETF76.9247.8547.8547.850.000.00
EMIHXtrackers Em20190906ETF152.614.394.394.390.000.00
EMKREmcore Corp20190906A88.5580.4664.4973.8515.976.61
EMLEastern Comp20190906A300.48226.26215.53216.1410.7410.12
EMLCVanEck Vecto20190906ETF3.092.811.401.531.421.29
EMLPFirst Trust20190906ETF4.304.844.274.270.570.58
EMMFWisdomTree E20190906ETF93.3042.6930.4030.4012.2912.29
EMMSEmmis Commun20190906A204.26502.52138.97133.60363.55368.91
EMNEastman Chem20190906A5.013.020.390.492.632.53
EMPEntergy Miss20190906A26.0515.2112.3712.372.842.84
EMQQEMQQ The Eme20190906ETF13.447.504.174.223.333.29
EMREmerson Elec20190906A3.023.810.841.422.972.38
EMSGXtrackers MS20190906ETF39.6716.0116.0118.640.00-2.63
EMSHProShares Sh20190906ETF60.05233.98233.98233.980.000.00
EMTLSPDR DoubleL20190906ETF19.7319.3719.4119.41-0.04-0.04
EMTYProShares De20190906ETF29.4057.6465.7549.81-8.117.84
EMXEMX Royalty20190906A111.8958.5027.0036.3731.5022.13
EMXCiShares MSCI20190906ETF50.3719.6219.6219.620.000.00
ENBEnbridge, In20190906A2.973.923.011.440.922.49
ENBLENABLE MIDST20190906A10.459.762.012.857.756.91
ENDPEndo Interna20190906A35.1429.249.1814.9020.0714.26
ENFRAlerian Ener20190906ETF45.5230.2730.2730.270.000.00
ENGENGlobal Cor20190906A235.93146.48142.84143.453.633.03
ENLCENLINK MIDST20190906A13.8710.080.760.569.319.51
ENLVEnlivex Ther20190906A171.3078.6948.8643.8229.8334.87
ENOBEnochian Bio20190906A57.9036.7525.7625.7610.9910.99
ENORiShares MSCI20190906ETF37.8616.497.9716.498.520.00
ENPHEnphase Ener20190906A11.229.066.696.102.392.97
ENREnergizer Ho20190906A10.169.476.045.833.423.64
ENSEnerSys, Inc20190906A14.764.932.652.032.272.90
ENSGThe Ensign G20190906A18.567.690.641.467.056.23
ENSVEnservco Cor20190906A336.17313.31291.77270.2721.5443.05
ENTGlobal Eagle20190906A168.8398.9314.1915.1984.7483.74
ENTAEnanta Pharm20190906A46.6015.857.2810.258.575.60
ENTGEntegris Inc20190906A8.578.104.624.603.483.50
ENTRERShares Ent20190906ETF29.399.097.887.881.211.21
ENTXEntera Bio L20190906A1143.54916.04837.28837.2878.7578.75
ENVENVESTNET, I20190906A20.5855.7515.7219.2840.0336.47
ENVAEnova Intern20190906A26.0022.674.065.4818.6117.19
ENZEnzo Biochem20190906A81.4154.3624.1319.5430.2234.81
ENZLiShares Trus20190906ETF25.4726.6526.7926.56-0.150.09
EOGEOG Resource20190906A5.362.870.721.232.151.64
EOLSEvolus, Inc.20190906A62.4235.7726.7727.499.008.28
EPAMEPAM SYSTEMS20190906A15.508.083.574.334.513.75
EPAYBottomline T20190906A31.8620.5213.7716.376.754.15
EPCEdgewell Per20190906A9.555.80-0.942.326.733.48
EPDEnterprise P20190906A3.554.201.842.922.361.29
EPHEiShares MSCI20190906ETF10.125.113.063.552.051.56
EPIWisdomTree I20190906ETF4.333.950.931.113.012.83
EPIXESSA Pharma20190906A570.97373.91211.24260.70162.67113.21
EPMEvolution Pe20190906A46.3945.3434.5535.5010.799.85
EPOLiShares MSCI20190906ETF5.614.191.732.462.421.68
EPPiShares MSCI20190906ETF2.252.020.990.871.031.14
EPREPR Properti20190906A8.283.451.881.491.571.96
EPRFInnovator S&20190906ETF21.0548.48-4.3548.4852.830.00
EPRTEssential Pr20190906A7.7919.5215.2515.604.263.91
EPSWisdomTree U20190906ETF12.507.807.785.680.022.13
EPSNEpsilon Ener20190906A838.041124.131201.031201.03-76.90-76.90
EPUiShares MSCI20190906ETF23.1319.107.978.4911.1310.61
EPVProShares Ul20190906ETF22.2117.9313.3613.764.574.17
EPZMEpizyme, Inc20190906A26.6416.655.525.2011.1311.44
EQEquillium, I20190906A564.88414.47326.02338.2488.4476.22
EQALInvesco Russ20190906ETF7.915.323.373.451.951.87
EQCEquity Commo20190906A7.463.831.011.162.832.68
EQHEquitable Ho20190906A5.564.481.521.712.962.78
EQIXEquinix, Inc20190906A8.895.912.512.523.413.39
EQLALPS Equal S20190906ETF6.104.263.743.720.520.54
EQMEQM Midstrea20190906A13.848.66-0.201.968.866.70
EQREquity Resid20190906A3.472.441.071.531.380.92
EQRRProShares Eq20190906ETF13.3910.21-0.58-0.5810.7910.79
EQSEquus Total20190906A828.43720.37720.37720.370.000.00
EQTEQT CORP20190906A10.6810.886.026.514.864.37
EQWLInvesco S&P20190906ETF17.829.63-0.979.6310.600.00
ERAERA GROUP IN20190906A66.5935.5016.8517.1118.6518.40
ERFEnerplus Cor20190906A14.7615.013.444.7311.5810.30
ERIEldorado Res20190906A11.2225.8317.9418.657.897.20
ERIEErie Indemni20190906A28.7712.042.624.429.427.63
ERIIEnergy Recov20190906A27.3422.739.2614.9813.477.75
ERMEquityCompas20190906ETF39.034.163.053.051.101.10
EROSEROS INTERNA20190906A54.7746.2627.5226.9118.7419.33
ERSXERShares Non20190906ETF61.09
ERUSiShares MSCI20190906ETF5.743.501.251.592.251.91
ERXDirexion Dai20190906ETF6.726.471.572.274.894.20
ERYDirexion Dai20190906ETF6.093.51-0.010.293.513.21
ESEversource E20190906A3.035.174.364.620.810.55
ESBKElmira Savin20190906A184.5188.5776.5376.0012.0412.57
ESCAEscalade Inc20190906A329.59180.89135.82139.5845.0741.31
ESEESCO Technol20190906A26.949.795.046.514.763.29
ESEAEuroseas Ltd20190906A267.60124.71126.45129.17-1.74-4.46
ESGFlexShares T20190906ETF6.864.924.934.86-0.010.06
ESGDiShares Trus20190906ETF8.106.475.956.340.530.13
ESGEiShares, Inc20190906ETF9.306.795.545.791.261.01
ESGGFlexShares S20190906ETF16.0414.0615.7214.61-1.120.00
ESGNColumbia Sus20190906ETF109.3084.1384.1384.130.000.00
ESGREnstar Group20190906A26.5913.148.489.484.673.67
ESGSColumbia Sus20190906ETF49.3322.767.067.0615.7015.70
ESGUiShares Trus20190906ETF7.374.824.244.040.580.78
ESGVVanguard ESG20190906ETF9.108.226.846.791.381.43
ESIElement Solu20190906A10.598.417.026.831.391.59
ESLTElbit System20190906A107.6673.2171.4672.141.751.07
ESMLiShares ESG20190906ETF27.1020.3318.6319.001.701.33
ESNTEssent Group20190906A11.5912.972.342.4410.6310.53
ESPEspey Mfg. &20190906A633.73391.08391.08391.080.000.00
ESPOVanEck Vecto20190906ETF22.1832.9531.5731.641.371.30
ESPREsperion The20190906A37.4417.8711.9812.615.885.26
ESQEsquire Fina20190906A284.72146.17133.13125.7213.0420.45
ESRTEMPIRE STATE20190906A7.927.447.007.170.440.27
ESSEssex Proper20190906A9.333.671.101.412.572.26
ESSAESSA Bancorp20190906A97.2175.0374.3174.870.720.16
ESTAEstablishmen20190906A174.4337.5920.8419.9916.7517.60
ESTCElastic N.V.20190906A13.046.354.184.562.161.78
ESTEEarthstone E20190906A102.8462.3847.2545.7415.1416.64
ESXBCommunity Ba20190906A188.6474.53-23.41-21.3397.9495.85
ETEnergy Trans20190906A7.516.643.213.493.433.15
ETFCE*Trade Fina20190906A3.363.790.580.763.213.03
ETHEthan Allen20190906A16.047.572.833.264.754.32
ETHOETF Managers20190906ETF20.44128.92-11.84128.92140.760.00
ETMEntercom Com20190906A28.8220.649.8110.3810.8310.25
ETNEaton Corpor20190906A3.752.601.301.411.301.19
ETONEton Pharmac20190906A204.6298.0992.7195.925.382.17
ETREntergy Corp20190906A3.482.320.800.601.521.72
ETRNEquitrans Mi20190906A9.397.483.363.554.123.93
ETSYEtsy, Inc.20190906A7.797.074.134.522.942.54
ETTXEntasis Ther20190906A389.62230.76215.92215.9514.8414.80
EUDGWisdomTree E20190906ETF20.588.872.278.876.600.00
EUDVProShares MS20190906ETF20.0030.822.0820.7428.7510.08
EUFNiShares MSCI20190906ETF5.895.053.293.351.771.71
EUMProShares Tr20190906ETF5.274.931.081.353.853.58
EUMFWisdomTree E20190906ETF103.3962.0662.0662.060.000.00
EUMViShares Edge20190906ETF14.0412.479.2312.793.24-0.32
EURLDirexion Dai20190906ETF20.3215.9113.0813.312.832.60
EURNEURONAV NV20190906A12.3010.975.345.455.635.51
EURZXtrackers Eu20190906ETF113.7414.9820.8620.86-5.88-5.88
EUSAiShares MSCI20190906ETF6.552.622.892.76-0.27-0.14
EUSCWisdomTree E20190906ETF23.1314.9914.8614.920.130.07
EVEaton Vance20190906A7.433.612.362.221.261.40
EVAEnviva Partn20190906A39.8528.1213.1115.2915.0212.84
EVBGEverbridge,20190906A21.869.764.484.725.285.04
EVBNEvans Bancor20190906A134.5281.9481.2381.230.710.71
EVCEntravision20190906A36.5829.633.615.8426.0223.79
EVEREverQuote, I20190906A66.4435.5324.1725.8111.369.72
EVFMEvofem Biosc20190906A74.7552.955.765.3647.1947.60
EVGNEVOGENE LTD.20190906A334.8888.1888.1888.180.000.00
EVHEvolent Heal20190906A16.1334.9429.4629.235.485.74
EVIEVI Industri20190906A158.97100.3586.4493.9113.916.43
EVKEver-Glory I20190906A1500.99
EVLOEvelo Biosci20190906A248.81171.80101.98119.0569.8152.75
EVOKEvoke Pharma20190906A49.8944.9657.9567.53-12.99-22.57
EVOLEvolving Sys20190906A653.56578.04555.81555.8122.2422.24
EVOPEVO Payments20190906A26.5728.167.919.8720.2618.29
EVREvercore Inc20190906A12.855.933.553.052.382.88
EVRGEvergy, Inc.20190906A3.642.000.240.411.761.59
EVRIEveri Holdin20190906A23.2711.293.564.567.736.73
EVSIEnvision Sol20190906A294.33206.9193.9393.92112.98112.99
EVTCEVERTEC, INC20190906A10.9910.803.023.077.787.73
EVXVanEck Vecto20190906ETF29.868.7310.8710.87-2.14-2.14
EWEdwards Life20190906A6.254.501.311.133.193.37
EWAiShares MSCI20190906ETF4.503.392.292.341.091.05
EWBCEast-West Ba20190906A9.0213.332.172.4611.1610.87
EWCiShares MSCI20190906ETF3.492.631.421.411.221.23
EWCOInvesco Exch20190906ETF21.5812.4211.3811.381.041.04
EWDiShares MSCI20190906ETF3.542.911.381.651.531.25
EWGiShares MSCI20190906ETF3.723.450.691.012.762.44
EWGSiShares MSCI20190906ETF26.3924.017.647.6416.3816.38
EWHiShares MSCI20190906ETF4.222.971.762.081.200.88
EWIiShares MSCI20190906ETF3.632.921.241.611.681.31
EWJiShares MSCI20190906ETF1.821.630.751.000.880.63
EWJEiShares MSCI20190906ETF18.20
EWJViShares MSCI20190906ETF15.6216.6516.6516.650.000.00
EWKiShares MSCI20190906ETF18.4117.658.9616.578.701.08
EWLiShares MSCI20190906ETF2.632.011.011.191.000.82
EWMiShares MSCI20190906ETF3.693.391.731.871.651.50
EWMCInvesco S&P20190906ETF7.285.055.235.11-0.18-0.06
EWNiShares MSCI20190906ETF3.353.912.003.031.940.91
EWOiShares MSCI20190906ETF23.559.529.499.490.020.02
EWPiShares MSCI20190906ETF3.692.881.521.471.361.41
EWQiShares MSCI20190906ETF3.322.831.141.211.691.63
EWREInvesco S&P20190906ETF10.382.292.262.290.030.00
EWSiShares MSCI20190906ETF4.293.412.092.521.310.89
EWSCInvesco S&P20190906ETF31.9362.2662.2662.260.000.00
EWTiShares MSCI20190906ETF2.802.450.761.201.691.24
EWUiShares MSCI20190906ETF3.232.691.662.041.040.65
EWUSiShares MSCI20190906ETF51.2218.5318.5318.530.000.00
EWVProShares Tr20190906ETF28.0815.9815.9815.980.000.00
EWWiShares MSCI20190906ETF2.712.321.251.371.050.96
EWXSPDR S&P Eme20190906ETF9.573.670.850.972.822.69
EWYiShares MSCI20190906ETF1.812.771.631.801.140.97
EWZiShares MSCI20190906ETF2.373.872.242.361.631.53
EWZSiShares MSCI20190906ETF28.6615.3011.7214.423.570.88
EXASExact Scienc20190906A11.345.431.852.263.583.17
EXCExelon Corpo20190906A2.171.96-0.85-0.712.812.67
EXELExelixis Inc20190906A7.627.542.353.825.203.72
EXFOEXFO INC.20190906A283.27148.92143.10142.955.815.97
EXIiShares Glob20190906ETF16.0613.4813.3813.440.100.04
EXKEndeavour Si20190906A36.5329.698.3011.2021.4018.50
EXLSExlService H20190906A24.1614.598.599.066.005.53
EXPEagle Materi20190906A10.293.520.680.542.852.99
EXPDExpeditors I20190906A4.974.192.002.062.192.13
EXPEExpedia Grou20190906A4.166.741.751.975.004.77
EXPIeXp World Ho20190906A69.1938.6728.7929.219.889.47
EXPOExponent Inc20190906A13.366.802.502.954.303.86
EXPRExpress, Inc20190906A47.1439.4120.6323.1218.7816.29
EXRExtra Space20190906A5.732.451.561.440.891.01
EXTNExterran Cor20190906A37.9425.335.719.9919.6215.34
EXTRExtreme Netw20190906A15.3421.645.875.9715.7715.67
EYENational Vis20190906A16.8517.131.302.0215.8315.10
EYEGEyegate Phar20190906A239.66182.27112.05139.2170.2143.06
EYENEyenovia, In20190906A423.14248.33195.92224.9652.4123.36
EYESSecond Sight20190906A114.5291.3788.9388.942.442.43
EYLDCambria Emer20190906ETF47.4464.7841.9341.9322.8422.84
EYPTEyePoint Pha20190906A91.3758.9628.4737.2530.4921.71
EZAiShares MSCI20190906ETF7.323.471.471.722.011.76
EZJProShares Ul20190906ETF43.3540.3740.3740.370.000.00
EZMWisdomTree U20190906ETF6.334.374.474.28-0.090.09
EZPWEzcorp Inc20190906A21.2914.12-2.86-2.9717.0417.14
EZUiShare MSCI20190906ETF2.582.201.751.790.460.41
FFord Motor C20190906A10.709.282.112.267.187.03
FAARFirst Trust20190906ETF38.3627.1626.8928.010.26-0.86
FABFirst Trust20190906ETF16.856.654.716.981.94-0.33
FADFirst Trust20190906ETF16.939.017.247.221.771.79
FAFFirst Americ20190906A8.0714.821.2111.3913.613.43
FALNiShares Fall20190906ETF25.1823.2323.1923.290.05-0.06
FAMIFarmmi, Inc.20190906A792.60549.30239.81252.32309.49296.97
FANFirst Trust20190906ETF24.3320.7619.7220.241.040.52
FANGDiamondback20190906A10.187.193.274.933.912.25
FARMFarmer Bros20190906A51.0025.313.515.6821.8019.63
FAROFaro Technol20190906A48.6520.2711.6014.338.665.93
FASDirexion Dai20190906ETF6.036.033.333.202.702.83
FASTFastenal Co20190906A3.565.841.113.194.722.65
FATFAT Brands I20190906A411.75165.43152.16159.3913.276.04
FATEFate Therape20190906A22.8116.063.754.8512.3111.21
FAUSFirst Trust20190906ETF51.5128.9928.9928.990.000.00
FAZDirexion Dai20190906ETF5.724.322.582.491.721.83
FBFacebook, In20190906A1.171.641.031.060.600.57
FBCFlagstar Ban20190906A13.7711.844.664.927.186.93
FBGXUBS AG FI En20190906ETN84.9531.7354.5323.01-22.808.72
FBHSFORTUNE BRAN20190906A6.113.670.811.042.862.63
FBIOFortress Bio20190906A101.7257.3951.3044.986.0812.41
FBIZFirst Busine20190906A228.56123.4292.5192.7230.9130.70
FBKFB Financial20190906A50.1117.728.338.319.399.40
FBMFoundation B20190906A18.1911.574.867.726.713.85
FBMSFirst Bancsh20190906A55.5316.7312.0913.695.283.76
FBNCFirst Bancor20190906A23.7825.694.946.8120.7518.88
FBNDFidelity Tot20190906ETF4.592.231.262.180.970.05
FBPFirst BanCor20190906A11.077.863.413.604.454.26
FBSSFauquier Ban20190906A132.08129.67129.67129.670.000.00
FBTFirst Trust20190906ETF7.313.020.931.232.091.79
FBZFirst Trust20190906ETF38.4019.6117.3816.992.222.62
FCFranklin Cov20190906A88.1253.4639.9945.6613.477.81
FCAFirst Trust20190906ETF51.90114.14114.14114.140.000.00
FCALFirst Trust20190906ETF26.7216.5416.5016.500.040.04
FCANFirst Trust20190906ETF32.0919.7319.7319.730.000.00
FCAPFirst Capita20190906A275.11275.31287.12277.36-12.46-2.70
FCAUFIAT CHRYSLE20190906A7.196.261.641.594.624.67
FCBCFirst Commun20190906A206.3757.7851.9952.265.795.52
FCBPFirst Choice20190906A255.41169.26158.83165.8410.433.41
FCCOFirst Commun20190906A486.34182.98191.85182.39-8.870.59
FCCY1st Constitu20190906A209.0642.4542.3742.370.080.08
FCEFFirst Trust20190906ETF48.3439.2638.3038.340.960.92
FCELFuelCell Ene20190906A48.4265.3442.4651.8622.8613.42
FCFFirst Common20190906A9.538.943.224.025.724.91
FCFSFirstCash, I20190906A27.469.092.542.806.556.29
FCGFirst Trust20190906ETF9.888.011.430.716.597.30
FCNFTI Consulti20190906A16.784.321.241.323.083.00
FCNCAFirst Citize20190906A48.7525.2412.9315.6112.029.60
FCOMFidelity MSC20190906ETF6.744.885.005.39-0.12-0.51
FCORFidelity Cor20190906ETF5.614.262.252.302.011.96
FCPTFour Corners20190906A14.145.583.483.702.101.88
FCTRFirst Trust20190906ETF18.4511.4810.2711.311.210.18
FCVTFirst Trust20190906ETF20.0421.1423.2823.26-2.14-2.12
FCXFreeport-McM20190906A10.588.191.413.316.784.88
FDBCFidelity D &20190906A443.69323.79275.25283.5948.5440.20
FDDFirst Trust20190906ETF8.285.774.705.221.070.55
FDEFFirst Defian20190906A32.0712.908.018.254.894.65
FDEMFidelity Tar20190906ETF35.1417.4417.4417.440.000.00
FDEVFidelity Tar20190906ETF17.966.675.415.411.261.26
FDHYFidelity Hig20190906ETF27.80150.376.52-16.90143.85167.28
FDISFidelity MSC20190906ETF6.013.122.892.840.230.28
FDIVFirst Trust20190906ETF17.513.563.563.560.000.00
FDLFirst Trust20190906ETF4.292.482.362.020.120.47
FDLOFidelity Low20190906ETF8.2111.7310.1610.381.571.35
FDMFirst Trust20190906ETF10.136.765.936.070.830.69
FDMOFidelity Mom20190906ETF10.7614.2413.8314.100.410.14
FDNFirst Trust20190906ETF3.832.921.291.441.631.48
FDNIFirst Trust20190906ETF88.0529.4929.4929.490.000.00
FDPFresh Del Mo20190906A19.599.714.585.045.124.67
FDRRFidelity Div20190906ETF12.7210.556.556.224.004.33
FDSFactset Rese20190906A9.844.461.031.403.443.06
FDTFirst Trust20190906ETF3.551.860.961.250.900.60
FDTSFirst Trust20190906ETF117.3330.7530.7530.750.000.00
FDUSFidus Invest20190906A20.9613.491.644.0511.859.44
FDVVFidelity Hig20190906ETF12.448.126.035.902.102.22
FDXFedEx Corpor20190906A5.413.330.080.423.252.91
FEFirstEnergy20190906A2.412.000.650.661.351.34
FEIMFrequency El20190906A343.26191.59176.96176.9614.6314.63
FELEFranklin Ele20190906A26.9112.744.144.028.608.72
FEMFirst Trust20190906ETF12.759.388.988.160.391.22
FEMBFirst Trust20190906ETF29.1330.0028.9628.961.031.03
FEMSFirst Trust20190906ETF34.0517.7317.1817.370.540.36
FENCFennec Pharm20190906A381.35223.8350.6276.24173.21147.59
FENYFidelity MSC20190906ETF6.754.77-1.751.296.523.48
FEPFirst Trust20190906ETF11.449.899.549.500.340.39
FETFORUM ENERGY20190906A67.0781.4637.6738.5943.8042.89
FEUZFirst Trust20190906ETF115.5229.24-13.06-14.0542.3043.29
FEXFirst Trust20190906ETF3.622.703.722.31-1.010.39
FEYEFireEye, Inc20190906A7.548.601.212.367.396.24
FEZSPDR EURO ST20190906ETF2.672.410.851.151.561.26
FFFuture Fuel20190906A37.5616.428.768.617.667.82
FFBCFirst Financ20190906A14.6320.013.454.2916.5615.72
FFBWFFBW, Inc. C20190906A211.47118.66100.27100.2718.3918.39
FFEUBarclays ETN20190906ETN178.7423.5521.6322.971.910.58
FFGFBL Financia20190906A210.5269.9162.1266.497.793.42
FFHGFormula Foli20190906ETF32.6721.7421.4721.770.27-0.03
FFHLFuwei Films20190906A304.23139.7489.52108.7450.2130.99
FFICFlushing Fin20190906A35.4326.6910.4610.6216.2316.07
FFINFirst Financ20190906A18.2643.295.035.6738.2637.61
FFIUUVA Unconstr20190906ETF21.3811.086.246.244.844.84
FFIVF5 Networks20190906A9.327.693.091.074.606.62
FFNWFirst Financ20190906A69.5833.68-0.271.8233.9631.87
FFRFirst Trust20190906ETF44.9323.1423.1423.140.000.00
FFSGFormulaFolio20190906ETF56.3314.7310.2214.624.500.11
FFTGFormulaFolio20190906ETF36.0114.6914.5414.510.150.18
FFTIFormulaFolio20190906ETF10.178.418.418.440.00-0.03
FFTYInnovator IB20190906ETF5.797.715.096.772.610.94
FFWMFirst Founda20190906A31.6721.276.3712.5914.908.68
FGFGL Holdings20190906A13.7712.997.748.655.254.35
FGBIFIRST GUARAN20190906A315.70227.8293.70197.63134.1330.19
FGDFirst Trust20190906ETF12.628.908.238.230.660.66
FGENFibroGen, In20190906A23.5619.374.224.7715.1514.61
FGMFirst Trust20190906ETF12.859.919.999.61-0.090.29
FHBFirst Hawaii20190906A7.4124.092.782.8321.3021.26
FHKFirst Trust20190906ETF163.73131.93131.93131.930.000.00
FHLCFidelity MSC20190906ETF5.035.844.104.151.741.69
FHNFirst Horizo20190906A6.525.862.482.653.383.21
FIFRANKS INTER20190906A26.0530.431.878.0628.5622.37
FIBKFirst Inters20190906A16.305.633.033.232.602.40
FIBRiShares Edge20190906ETF11.907.537.527.540.00-0.01
FICOFair Isaac C20190906A18.086.913.554.443.362.47
FIDFirst Trust20190906ETF35.6616.3018.0918.09-1.78-1.78
FIDIFidelity Int20190906ETF23.5860.264.894.8955.3755.37
FIDUFidelity MSC20190906ETF6.2012.479.969.902.512.58
FIEEFI Enhanced20190906ETN87.6645.0145.4764.32-0.46-19.31
FIHDUBS AG FI En20190906ETN91.6956.7748.0555.148.721.63
FILLiShares MSCI20190906ETF56.6844.9744.9744.970.000.00
FINXGlobal X Fun20190906ETF20.4110.3513.479.48-3.130.87
FISFidelity Nat20190906A2.661.440.380.371.071.08
FISIFinancial In20190906A57.0230.8219.4320.2911.3910.53
FISRSPDR SSGA Fi20190906ETF22.6413.7613.7613.760.000.00
FISVFiserv Inc20190906A2.512.601.011.031.591.57
FITFitbit, Inc.20190906A29.0922.4910.2511.7412.2510.76
FITBFifth Third20190906A3.794.392.162.422.231.98
FITESPDR S&P Ken20190906ETF18.1845.1747.2146.47-2.05-1.30
FIVAFidelity Int20190906ETF90.6373.9757.2657.2616.7016.70
FIVEFive Below,20190906A10.1710.508.625.301.885.21
FIVGDefiance Nex20190906ETF9.835.682.312.263.373.42
FIVNFIVE9, INC.20190906A16.7810.667.337.653.343.02
FIWFirst Trust20190906ETF11.375.555.515.520.040.03
FIXComfort Syst20190906A13.815.410.961.634.453.77
FIXDFirst Trust20190906ETF9.905.044.064.410.980.63
FIXXHomology Med20190906A62.1730.0018.4819.2111.5310.79
FIYYBarclays ETN20190906ETN85.5351.7351.7351.730.000.00
FIZZNational Bev20190906A23.9613.713.726.219.997.50
FJPFirst Trust20190906ETF18.2010.7110.859.80-0.140.90
FKOFirst Trust20190906ETF60.6222.79220.10220.10-197.32-197.32
FKUFirst Trust20190906ETF65.2435.6835.6835.680.000.00
FLFoot Locker,20190906A4.203.770.320.673.453.10
FLAGFLAG-Forensi20190906ETF51.98
FLATiPath US Tre20190906ETF90.27401.26401.26401.260.000.00
FLAXFranklin FTS20190906ETF73.8414.5029.0129.01-14.51-14.51
FLBLFranklin Lib20190906ETF28.2928.0928.0928.090.000.00
FLBRFranklin FTS20190906ETF38.1324.5324.5324.530.000.00
FLCAFranklin FTS20190906ETF13.0219.5419.5419.540.000.00
FLCHFranklin FTS20190906ETF14.3121.8411.7314.1210.117.72
FLCOFranklin Lib20190906ETF25.8711.8511.8511.850.000.00
FLDMFluidigm Cor20190906A23.4217.224.123.8013.1013.42
FLDRFidelity Low20190906ETF2.462.622.622.620.000.00
FLEEFranklin FTS20190906ETF6.905.325.435.25-0.110.07
FLEHFranklin FTS20190906ETF83.89
FLEUBarclays ETN20190906ETN78.9634.2734.2734.270.000.00
FLEXFlex Ltd. Or20190906A9.9114.5810.738.233.856.38
FLFRFranklin FTS20190906ETF11.4013.4011.9713.401.430.00
FLGBFranklin FTS20190906ETF21.8820.2820.2820.280.000.00
FLGECredit Suiss20190906ETN55.0546.1746.5246.18-0.35-0.01
FLGRFranklin FTS20190906ETF13.458.578.828.57-0.250.00
FLGTFulgent Gene20190906A149.4159.4553.5750.895.888.55
FLHKFranklin FTS20190906ETF21.6310.599.6910.140.900.45
FLHYFranklin Lib20190906ETF34.5141.5941.5941.590.000.00
FLIAFranklin Lib20190906ETF34.1161.5961.5965.430.00-3.84
FLICFirst of Lon20190906A33.1220.947.367.8513.5813.09
FLINFranklin FTS20190906ETF68.3534.1434.1434.140.000.00
FLIRFlir Systems20190906A6.579.901.42-1.008.4810.90
FLIYFranklin FTS20190906ETF12.876.916.916.910.000.00
FLJHFranklin FTS20190906ETF57.9028.0628.0628.060.000.00
FLJPFranklin FTS20190906ETF15.358.684.375.754.312.93
FLKRFranklin FTS20190906ETF51.8531.7223.9620.647.7711.09
FLLFull House R20190906A130.4069.0940.7340.7528.3628.35
FLLAFranklin FTS20190906ETF62.4255.9155.1255.120.780.78
FLLVFranklin Lib20190906ETF8.995.371.391.243.984.13
FLMFirst Trust20190906ETF160.9366.2866.2866.280.000.00
FLMBFranklin Lib20190906ETF20.858.758.758.750.000.00
FLMIFranklin Lib20190906ETF17.2810.20-7.54-6.9817.7317.17
FLMNFalcon Miner20190906A81.3438.5025.8524.0212.6514.48
FLMXFranklin FTS20190906ETF62.6521.8321.8321.830.000.00
FLNFirst Trust20190906ETF32.6415.8410.5912.135.253.71
FLNGFLEX LNG Ltd20190906A352.54214.19215.60198.57-1.4115.61
FLNTFluent, Inc.20190906A49.1577.5325.6830.0951.8547.44
FLOFlowers Food20190906A4.484.492.052.912.451.58
FLOTiShares Floa20190906ETF1.971.520.950.950.570.57
FLOWSPX FLOW, In20190906A23.9435.433.226.0532.2229.38
FLQDFranklin Lib20190906ETF21.4813.7213.7213.720.000.00
FLQEFranklin Lib20190906ETF42.1346.9026.5436.3820.3610.52
FLQGFranklin Lib20190906ETF332.14
FLQHFranklin Lib20190906ETF53.9620.5420.5420.540.000.00
FLQLFranklin Lib20190906ETF7.337.515.995.891.521.63
FLQMFranklin Lib20190906ETF13.0219.856.7313.6413.126.21
FLQSFranklin Lib20190906ETF25.7023.4723.4723.470.000.00
FLRFluor Corpor20190906A7.2211.435.228.496.212.99
FLRNSPDR Bloombe20190906ETF3.276.136.106.100.020.02
FLRTPacific Glob20190906ETF127.15
FLRUFranklin FTS20190906ETF80.6292.8292.8292.820.000.00
FLSFlowserve Co20190906A8.017.015.375.281.641.73
FLSAFranklin FTS20190906ETF23.5020.2224.4720.22-4.250.00
FLSWFranklin FTS20190906ETF58.7219.5819.5819.580.000.00
FLTFleetCor Tec20190906A8.544.641.552.073.092.57
FLTBFidelity Lim20190906ETF4.015.125.125.120.000.00
FLTRVanEck Vecto20190906ETF3.971.280.920.920.360.36
FLTWFranklin FTS20190906ETF70.7027.9827.9827.980.000.00
FLWS1-800-FLOWER20190906A19.7117.346.517.4110.879.93
FLXNFlexion Ther20190906A28.2219.053.264.2215.7814.82
FLXSFlexsteel In20190906A220.3586.8723.8731.3063.0055.57
FLZAFranklin FTS20190906ETF31.0931.0131.0131.010.000.00
FMiShares MSCI20190906ETF31.2826.9814.5014.4112.4812.57
FMAOFarmers & Me20190906A492.27317.29317.79318.55-0.51-1.27
FMATFidelity MSC20190906ETF9.0812.324.644.757.687.57
FMBFirst Trust20190906ETF6.351.851.831.770.020.08
FMBHFirst Mid Ba20190906A178.1375.3274.7974.880.520.44
FMBIFirst Midwes20190906A8.1934.483.694.2930.7930.19
FMCFMC Corporat20190906A4.833.472.051.791.411.68
FMCIForum Merger20190906A19.3419.79-9.89-9.8929.6829.68
FMFFirst Trust20190906ETF91.98
FMHIFirst Trust20190906ETF34.2525.4324.8624.860.570.57
FMKFirst Trust20190906ETF19.9312.817.427.425.395.39
FMNBFarmers Nati20190906A63.0730.9212.9214.8418.0016.09
FNFabrinet20190906A16.086.091.602.234.493.85
FNBF.N.B. Corp20190906A9.619.333.583.785.755.55
FNCBFNCB Bancorp20190906A278.04115.6653.4052.4862.2663.18
FNCLFidelity MSC20190906ETF3.2012.1112.0512.050.060.05
FNDFloor & Deco20190906A9.794.862.372.682.502.18
FNDASchwab Funda20190906ETF6.466.896.406.910.49-0.02
FNDBSchwab Funda20190906ETF10.611.851.251.250.600.60
FNDCSchwab Funda20190906ETF10.994.672.272.422.402.26
FNDESchwab Funda20190906ETF5.233.903.382.800.521.10
FNDFSchwab Funda20190906ETF4.853.623.413.140.220.49
FNDXSchwab Funda20190906ETF4.517.106.646.700.460.41
FNFFidelity Nat20190906A6.664.251.932.402.321.86
FNGDMicroSectors20190906ETN11.738.327.185.851.142.47
FNGOMicroSectors20190906ETN17.326.731.635.035.101.70
FNGUMicroSectors20190906ETN12.3313.0111.2111.891.801.12
FNGZMicroSectors20190906ETN16.3613.9117.4415.61-3.53-1.70
FNHCFedNat Holdi20190906A127.7536.305.279.3331.0226.97
FNIFirst Trust20190906ETF12.4315.2211.3811.153.844.07
FNJNFinjan Holdi20190906A97.7369.8468.4968.491.361.36
FNKFirst Trust20190906ETF20.4212.0213.3113.42-1.28-1.40
FNKOFunko, Inc.20190906A17.3914.153.404.1910.749.96
FNLCFirst Bancor20190906A188.47100.8076.6385.3924.1715.42
FNVFranco-Nevad20190906A5.854.701.081.103.623.60
FNWBFirst Northw20190906A182.9173.9664.1962.549.7711.42
FNXFirst Trust20190906ETF7.805.114.234.430.870.68
FNYFirst Trust20190906ETF14.2310.1013.5013.52-3.40-3.42
FOCSFocus Financ20190906A52.6222.379.999.1112.3813.26
FOEFerro Corpor20190906A14.7610.943.814.637.136.32
FOLDAmicus Thera20190906A11.4241.7334.4834.917.256.83
FONRFonar Corpor20190906A105.5080.2961.0864.0019.2116.29
FORForestar Gro20190906A146.4575.8350.7365.4325.1010.40
FORDForward Indu20190906A254.3979.0465.8965.7813.1513.26
FORKFuling Globa20190906A518.24157.96157.96157.960.000.00
FORMFormFactor I20190906A17.4722.755.316.8217.4415.92
FORRForrester Re20190906A44.5918.234.655.7613.5712.47
FOSLFossil Group20190906A10.3620.044.276.4615.7713.58
FOVLiShares Focu20190906ETF16.42
FOXFox Corporat20190906A3.633.25-0.30-0.013.543.26
FOXAFox Corporat20190906A3.183.080.390.322.692.77
FOXFFox Factory20190906A26.1313.081.765.1511.337.93
FPAFirst Trust20190906ETF146.6551.3451.3451.340.000.00
FPACFar Point Ac20190906A87.76
FPAYFlexShopper,20190906A158.6290.27-2.35-7.0892.6297.46
FPEFirst Trust20190906ETF5.193.983.353.360.630.62
FPEIFirst Trust20190906ETF30.5821.2417.9816.783.264.46
FPHFive Point H20190906A81.0628.6118.8520.309.768.31
FPIFarmland Par20190906A35.7124.3615.0916.299.278.07
FPRXFive Prime T20190906A54.1549.0330.4431.7918.5817.24
FPXFirst Trust20190906ETF4.313.463.353.240.120.22
FPXEFirst Trust20190906ETF14.90
FPXIFirst Trust20190906ETF76.2873.8786.5356.18-12.6717.68
FQALFidelity Qua20190906ETF9.4811.4011.0111.150.390.25
FRFirst Indust20190906A5.503.632.312.441.321.18
FRAFFranklin Fin20190906A511.53460.99465.07465.07-4.09-4.09
FRAKVanEck Vecto20190906ETF44.1115.948.258.447.697.50
FRANFrancesca''s20190906A106.5551.4311.0416.8140.3934.62
FRBAFirst Bank20190906A106.2869.1668.6968.090.471.07
FRBKRepublic Fir20190906A38.2759.6812.5011.8547.1847.83
FRCFirst Republ20190906A4.683.061.841.991.231.07
FRDFriedman Ind20190906A260.7261.4359.5261.311.920.12
FRDMFreedom 10020190906ETF36.2611.9711.9711.970.000.00
FRELFidelity MSC20190906ETF4.226.441.562.444.883.99
FRGIFiesta Resta20190906A31.3612.736.123.446.629.30
FRIFirst Trust20190906ETF5.987.254.095.113.162.13
FRLGLarge Cap Gr20190906ETN58.7731.6812.0012.5219.6819.16
FRMEFirst Mercha20190906A18.7826.285.825.7320.4720.55
FROFrontline Lt20190906A12.0411.546.125.915.415.62
FRPHFRP Holdings20190906A87.0742.1231.2830.9110.8311.21
FRPTFreshpet, In20190906A28.3129.3910.6712.4618.7216.93
FRTFederal Real20190906A7.545.27-0.356.455.62-1.18
FRTAForterra, In20190906A57.6926.926.814.6420.1122.27
FSBFranklin Fin20190906A36.5214.966.956.348.018.62
FSBCFSB Bancorp,20190906A122.73121.94121.94121.940.000.00
FSBWFS Bancorp,20190906A157.2560.5819.8819.8540.7040.73
FSCTForeScout Te20190906A20.5442.073.924.8038.1537.26
FSEAFirst Seacoa20190906A77.5454.4449.9250.314.514.13
FSFGFirst Saving20190906A186.7717.3817.3817.380.000.00
FSIFlexible Sol20190906A234.36142.34129.45129.9912.8912.35
FSKFS KKR Capit20190906A16.9515.1611.4811.123.694.04
FSLRFirst Solar,20190906A10.765.871.372.344.493.53
FSLYFastly, Inc.20190906A44.6255.1546.8649.558.295.61
FSMFORTUNA Silv20190906A26.5037.7927.4221.5210.4116.46
FSMBFirst Trust20190906ETF34.955.295.295.290.000.00
FSMDFidelity Sma20190906ETF22.4338.7138.3438.340.370.37
FSPFranklin Str20190906A21.7510.182.673.187.517.00
FSSFederal Sign20190906A13.7914.217.106.527.117.68
FSTAFidelity MSC20190906ETF5.403.773.854.40-0.08-0.63
FSTRFoster (Lb)20190906A136.4677.3442.2357.0235.1120.32
FSZFirst Trust20190906ETF22.4320.8817.7917.793.093.09
FTAFirst Trust20190906ETF3.893.122.512.780.610.34
FTACFinTech Acqu20190906A20.4414.4136.5236.52-22.11-22.11
FTAGFirst Trust20190906ETF43.524.094.094.090.000.00
FTAIFortress Tra20190906A17.447.356.226.271.131.07
FTCFirst Trust20190906ETF6.315.634.585.341.060.29
FTCHFarfetch Lim20190906A17.9611.614.264.227.357.39
FTCSFirst Trust20190906ETF3.022.532.342.110.180.42
FTDRfrontdoor, i20190906A16.598.771.893.236.885.54
FTECFidelity MSC20190906ETF2.712.891.751.591.141.30
FTEKFuel Tech, I20190906A259.70294.53242.01246.5052.5148.02
FTFTFuture FinTe20190906A261.53112.8825.0639.3987.8373.49
FTGCFirst Trust20190906ETF25.597.807.787.740.020.06
FTHIFirst Trust20190906ETF18.6116.4517.0817.40-0.63-0.96
FTITechnipFMC p20190906A3.993.650.961.312.682.34
FTKFlotek Indus20190906A51.8837.2933.6033.663.473.42
FTLBFirst Trust20190906ETF41.4635.3035.3035.300.000.00
FTLSFirst Trust20190906ETF9.457.157.267.25-0.11-0.10
FTNTFortinet, In20190906A5.465.310.060.125.255.19
FTRFrontier Com20190906A42.4335.2524.9626.3110.298.94
FTRIFirst Trust20190906ETF100.09100.65-3.97100.65104.620.00
FTSFortis Inc.20190906A2.522.920.831.172.101.75
FTSDFranklin Lib20190906ETF10.5012.404.684.687.727.72
FTSIFTS Internat20190906A61.5437.3715.7916.5521.5920.83
FTSLFirst Trust20190906ETF6.5653.409.9214.3143.4839.09
FTSMFirst Trust20190906ETF1.691.351.351.350.000.00
FTVFortive Corp20190906A3.251.841.150.030.701.81
FTXDFirst Trust20190906ETF17.5411.1410.8710.870.260.26
FTXGFirst Trust20190906ETF31.5913.5413.5413.540.000.00
FTXHFirst Trust20190906ETF67.3521.0521.0521.050.000.00
FTXLFirst Trust20190906ETF51.0227.9124.7025.563.212.35
FTXNFirst Trust20190906ETF37.8724.2815.8224.288.460.00
FTXOFirst Trust20190906ETF10.0510.531.815.018.725.52
FTXRFirst Trust20190906ETF8.854.328.648.64-4.32-4.32
FUDE-TRACS UBS20190906ETN219.86169.63169.63169.630.000.00
FUEAB Svensk Ek20190906ETN1466.00
FULH.B. Fuller20190906A16.897.353.554.483.802.87
FULCFulcrum Ther20190906A258.68122.2598.11101.2824.1420.98
FULTFulton Finan20190906A7.077.633.643.323.994.31
FUMBFirst Trust20190906ETF24.8419.7119.7119.710.000.00
FUNCedar Fair,20190906A20.7712.927.167.515.765.41
FUNCFirst United20190906A110.0359.4950.5059.028.990.47
FUNDSprott Focus20190906A46.3729.8724.3424.345.535.53
FUSBFirst US Ban20190906A120.3044.3640.0540.904.313.47
FUTProShares Ma20190906ETF31.844.706.155.18-1.45-0.48
FUTYFidelity MSC20190906ETF4.344.932.912.832.022.10
FUVArcimoto, In20190906A242.24181.08145.44149.4835.6431.60
FVFirst Trust20190906ETF6.416.496.416.580.08-0.09
FVALFidelity Val20190906ETF18.993.833.743.700.090.13
FVCFirst Trust20190906ETF13.3517.9117.1017.110.810.80
FVCBFVCBankcorp,20190906A202.82128.89126.33126.612.562.28
FVDFirst Trust20190906ETF3.052.321.601.890.720.44
FVEFive Star Se20190906A219.55138.53176.61176.61-38.08-38.08
FVLFirst TrustV20190906ETF17.5312.0211.7811.780.250.25
FVRRFiverr Inter20190906A56.5123.1219.9818.733.154.39
FWDBAdvisorShare20190906ETF63.9549.6949.6949.690.000.00
FWONALiberty Medi20190906A20.6011.557.357.814.193.74
FWONKLiberty Medi20190906A11.827.081.312.725.784.37
FWRDForward Air20190906A21.0010.835.696.085.144.75
FXDFirst Trust20190906ETF3.714.841.204.113.640.73
FXGFirst Trust20190906ETF6.175.815.545.630.280.18
FXHFirst Trust20190906ETF6.428.247.928.100.320.13
FXIiShares Chin20190906ETF2.462.191.061.291.130.90
FXLFirst Trust20190906ETF4.636.015.625.610.380.40
FXNFirst Trust20190906ETF16.8312.089.059.923.032.16
FXNCFIRST NATL C20190906A1199.96385.36385.36385.360.000.00
FXOFirst Trust20190906ETF5.745.807.277.21-1.47-1.41
FXPProShares Ul20190906ETF3.663.280.200.483.082.80
FXRFirst Trust20190906ETF5.995.473.143.072.322.40
FXUFirst Trust20190906ETF4.524.482.313.002.171.48
FXZFirst Trust20190906ETF9.757.705.304.452.393.25
FYCFirst Trust20190906ETF9.675.214.684.740.530.47
FYLDCambria Fore20190906ETF40.4234.6734.6734.670.000.00
FYTFirst Trust20190906ETF24.4317.978.7815.869.182.11
FYXFirst Trust20190906ETF7.726.131.872.134.264.00
GGENPACT LIMI20190906A4.222.520.611.151.901.37
GAACambria Glob20190906ETF37.5812.3014.966.88-2.665.42
GABCGerman Ameri20190906A25.8219.905.836.0414.0713.86
GAIAGaia, Inc. C20190906A59.2839.2121.7919.5817.4219.63
GAINGladstone In20190906A21.1814.9912.0112.232.972.79
GALSPDR SSgA Gl20190906ETF26.5814.7512.9813.841.780.92
GALTGalectin The20190906A44.5155.154.2828.3850.8726.78
GAMRETFMG Video20190906ETF32.2717.9317.1217.190.800.74
GARSGarrison Cap20190906A36.1375.8119.1719.0156.6556.81
GASSStealthGas,20190906A82.3772.5158.6158.3413.9014.17
GATXGATX Corpora20190906A17.538.815.835.452.973.36
GAZiPath Series20190906ETN35.1111.8910.496.491.405.41
GBCIGlacier Banc20190906A11.765.001.992.353.012.65
GBDCGolub Capita20190906A13.716.645.075.061.571.58
GBFiShares Gove20190906ETF12.145.405.495.49-0.08-0.08
GBILGoldman Sach20190906ETF1.170.920.920.920.000.00
GBLGAMCO Invest20190906A90.4446.7427.1730.8719.5715.88
GBLIGlobal Indem20190906A264.8667.7053.1354.8614.5712.84
GBRNew Concept20190906A161.7397.7756.9458.8140.8338.96
GBTGlobal Blood20190906A17.5710.344.054.416.295.94
GBUYGoldman Sach20190906ETF14.2135.1429.5031.515.653.64
GBXThe Greenbri20190906A16.838.164.814.833.353.33
GCAPGain Capital20190906A36.5230.0113.2812.7716.7317.24
GCBCGreene Count20190906A245.11175.1792.1786.8283.0088.35
GCEClaymore/Rob20190906ETN2033.25
GCIGannett Co.,20190906A9.709.076.096.542.972.52
GCOGenesco Inc.20190906A42.7624.8511.3013.0513.5511.81
GCOWPacer Global20190906ETF24.1419.7320.3720.73-0.64-0.99
GCPGCP Applied20190906A18.667.272.051.485.225.78
GDGeneral Dyna20190906A5.446.241.222.015.014.23
GDATGoldman Sach20190906ETF11.3018.7817.9819.070.80-0.29
GDDYGoDaddy Inc20190906A5.582.630.190.642.442.00
GDENGolden Enter20190906A48.0130.148.199.3821.9520.76
GDMAGadsden Dyna20190906ETF44.7713.60-15.51-15.5129.1029.10
GDNAGoldman Sach20190906ETF13.1515.3511.8218.933.53-3.58
GDOTGreen Dot Co20190906A17.717.302.092.085.215.22
GDPGoodrich Pet20190906A281.46110.5957.8683.1152.7227.48
GDXVanEck Vecto20190906ETF3.443.270.861.142.412.13
GDXJVanEck Vecto20190906ETF2.522.660.390.302.272.37
GEGeneral Elec20190906A11.539.744.585.045.154.69
GECGreat Elm Ca20190906A357.65539.25151.13161.53388.12377.73
GECCGreat Elm Ca20190906A52.0625.0926.4626.54-1.37-1.45
GEFGreif, Inc.20190906A22.6510.165.604.864.565.31
GEFBGreif, Inc.20190906A169.95106.03102.83103.893.202.14
GELGenesis Ener20190906A14.577.833.403.924.433.91
GEMGoldman Sach20190906ETF21.3118.9318.9018.890.030.04
GENGenesis Heal20190906A111.05128.1676.9081.3851.2646.78
GENCGencor Indus20190906A177.13204.14136.79140.1267.3564.02
GENYPrincipal Mi20190906ETF70.5421.5522.5921.55-1.040.00
GEOThe GEO Grou20190906A11.888.093.113.924.974.16
GEOSGeospace Tec20190906A79.6452.7427.8028.3124.9424.43
GERNGeron Corp20190906A71.0457.1537.3641.5019.7915.65
GESGuess?, Inc.20190906A8.598.845.135.893.712.97
GEVOGevo, Inc.20190906A70.9666.3741.3041.2325.0725.15
GFEDGuaranty Fed20190906A574.19170.39175.84174.75-5.46-4.37
GFFGriffon Corp20190906A23.2210.86-0.730.6511.5910.22
GFINGoldman Sach20190906ETF12.6610.768.5114.132.25-3.37
GFNGeneral Fina20190906A638.0096.2482.2982.6813.9613.56
GGGGraco Inc20190906A8.233.560.150.813.422.75
GHGuardant Hea20190906A22.7114.024.486.129.547.90
GHLGreenhill &20190906A31.8619.561.883.8917.6815.67
GHMGraham Corpo20190906A236.3782.6879.0279.793.662.90
GHSIGuardion Hea20190906A38.4036.4129.2230.387.196.04
GHYBGoldman Sach20190906ETF18.3214.4014.3114.400.090.00
GHYGiShares US &20190906ETF18.7010.359.979.960.380.39
GIBCGI Inc.20190906A5.273.930.891.083.042.85
GIFIGulf Island20190906A77.9628.6519.3320.779.337.89
GIGBGoldman Sach20190906ETF8.9814.0413.4813.500.560.54
GIGESoFi Gig Eco20190906ETF85.3730.8130.8130.810.000.00
GIGMGigaMedia Lt20190906A679.57468.18468.18468.180.000.00
GIISPDR S&P Glo20190906ETF14.4214.1412.8913.311.240.83
GIIIG-Iii Appare20190906A13.5111.554.875.946.685.62
GILGildan Activ20190906A4.092.851.071.101.781.75
GILDGilead Scien20190906A2.002.691.511.761.180.93
GILTGilat Satell20190906A57.5243.9723.0224.6120.9619.37
GISGeneral Mill20190906A2.064.380.410.653.983.74
GIXGigCapital2,20190906A22.20
GKOSGlaukos Corp20190906A19.0211.036.075.504.965.53
GLGlobe Life I20190906A6.562.711.04-0.501.673.21
GLADGladstone Ca20190906A19.1714.635.308.099.326.51
GLBSGlobus Marit20190906A120.6180.0557.5654.9022.4925.15
GLBYWisdomTree Y20190906ETF44.7834.9034.9034.900.000.00
GLBZGlen Burnie20190906A111.3836.8331.3831.385.455.45
GLDDGreat Lakes20190906A15.9818.861.562.5317.3116.34
GLDICredit Suiss20190906ETF44.98233.0640.0439.66193.02193.39
GLGTD Holdings,20190906A490.48502.19387.42413.45114.7788.74
GLIBAGCI Liberty,20190906A9.854.052.122.281.931.76
GLMDGalmed Pharm20190906A225.8765.0138.4256.1626.598.85
GLNGGolar LNG Lt20190906A11.9521.042.253.4718.7917.57
GLOBGLOBANT S.A.20190906A22.4213.436.457.356.986.08
GLOGGASLOG LTD20190906A22.3041.336.640.0134.6941.33
GLOPGASLOG PARTN20190906A23.4915.661.094.7514.5710.91
GLPGlobal Partn20190906A44.5619.665.576.7714.1012.89
GLPIGaming and L20190906A4.613.990.50-0.203.494.19
GLREGreenlight C20190906A21.2413.802.105.7211.708.08
GLTGlatfelter20190906A22.4811.633.493.868.147.77
GLUUGlu Mobile I20190906A21.8919.234.478.1914.7511.03
GLWCorning Inco20190906A3.596.131.391.934.744.20
GLYCGlycoMimetic20190906A43.5426.0111.3417.5314.678.46
GMGeneral Moto20190906A2.704.501.552.912.951.59
GMANGoldman Sach20190906ETF13.216.689.859.19-3.17-2.51
GMDAGamida Cell20190906A778.33418.55280.24380.05138.3138.50
GMEGameStop Cor20190906A23.5120.146.087.3513.8812.61
GMEDGLOBUS MEDIC20190906A11.165.072.362.142.712.94
GMFSPDR S&P Eme20190906ETF15.344.380.751.913.632.47
GMHIGores Metrop20190906A119.52119.88119.88119.880.000.00
GMLPGolar LNG Pa20190906A24.9715.486.166.019.339.47
GMOGeneral Moly20190906A185.80131.29-152.56-147.77283.86279.06
GMOMCambria Glob20190906ETF15.5011.236.456.074.785.16
GMREGlobal Medic20190906A14.7910.248.399.481.850.76
GMSGMS Inc.20190906A9.746.553.762.922.793.63
GNAFMicroSectors20190906ETN9.893.45-0.66-0.664.114.11
GNCGNC Holdings20190906A49.9547.5523.4423.1124.1024.44
GNCAGenocea Bios20190906A102.7754.119.3714.8444.7439.27
GNEGENIE ENERGY20190906A30.8818.009.7311.848.276.16
GNKGENCO SHIPPI20190906A26.3717.85-1.611.0919.4616.76
GNLGlobal Net L20190906A7.515.380.951.794.433.59
GNLNGreenlane Ho20190906A75.0143.3530.5030.3112.8513.04
GNMAiShares GNMA20190906ETF6.815.054.144.620.900.43
GNMKGenMark Diag20190906A33.2634.963.826.3931.1428.59
GNOMGlobal X Gen20190906ETF19.5117.89-0.67-0.6718.5618.56
GNPXGenprex, Inc20190906A325.40161.40147.18145.5314.2115.87
GNRSPDR S&P Glo20190906ETF17.288.427.917.310.511.11
GNRCGENERAC HOLD20190906A10.165.620.540.815.074.80
GNTXGentex Corp20190906A4.155.591.922.163.673.44
GNTYGuaranty Ban20190906A270.06226.02203.69209.0722.3216.95
GNUSGenius Brand20190906A378.36278.98234.30237.6344.6841.35
GNWGenworth Fin20190906A22.5926.0425.7128.590.33-2.55
GOGrocery Outl20190906A31.2214.773.455.9711.328.80
GOATVanEck Vecto20190906ETF88.1336.8827.1536.889.730.00
GOAUUS Global GO20190906ETF43.6530.1027.2328.492.871.61
GOEXGlobal X Gol20190906ETF126.9186.7470.5469.6016.2017.14
GOGLGolden Ocean20190906A17.6915.454.695.3510.7610.09
GOGOGogo Inc.20190906A22.2632.702.455.7030.2627.00
GOLDBarrick Gold20190906A5.514.801.091.293.713.51
GOLFAcushnet Hol20190906A18.719.021.531.817.497.21
GOODGladstone Co20190906A15.1814.477.197.587.286.90
GOOGAlphabet Inc20190906A4.582.490.380.972.121.52
GOOGLAlphabet Inc20190906A5.423.050.681.092.361.95
GOOSCanada Goose20190906A10.886.842.222.184.624.66
GOROGold Resourc20190906A28.8237.4315.3428.3122.089.11
GOSSGossamer Bio20190906A65.5427.9611.5711.2916.3916.67
GOVTiShares U.S.20190906ETF3.782.391.811.850.590.54
GPAQGordon Point20190906A36.72
GPCGenuine Part20190906A5.055.096.593.55-1.501.54
GPIGroup 1 Auto20190906A37.9616.049.8710.496.175.55
GPKGraphic Pack20190906A8.795.472.223.053.262.42
GPLGreat Panthe20190906A56.5873.3720.389.3952.9963.99
GPMTGranite Poin20190906A7.645.81-0.17-0.185.975.99
GPNGlobal Payme20190906A3.712.320.410.671.921.65
GPORGulfport Ene20190906A38.1832.1410.5811.1821.5620.95
GPREGreen Plains20190906A16.2815.662.833.8512.8311.83
GPRKGEOPARK LIMI20190906A24.2835.1027.3127.767.787.34
GPROGoPro, Inc.20190906A24.4426.2811.7719.6214.516.66
GPSThe Gap, Inc20190906A6.507.314.284.393.032.92
GPXGP Strategie20190906A108.3053.2235.3236.5517.9016.67
GQREFlexShares G20190906ETF9.006.191.451.414.734.78
GRAW.R. Grace &20190906A11.335.751.712.214.043.53
GRAFGraf Industr20190906A40.9249.6149.6149.610.000.00
GRBKGreen Brick20190906A159.0046.2022.6122.1723.6024.03
GRCThe Gorman-R20190906A50.3628.7418.9520.119.798.62
GREKGlobal X MSC20190906ETF11.0421.9517.3617.574.604.46
GRESIQ ARB Globa20190906ETF16.695.948.368.10-2.42-2.16
GRIDFirst Trust20190906ETF13.094.193.794.190.400.00
GRIFGriffin Indu20190906A710.17119.0191.0987.3027.9231.70
GRINGrindrod Shi20190906A385.17166.41106.37110.7860.0455.63
GRMNGarmin Ltd20190906A4.604.51-0.190.604.703.91
GRNBVanEck Vecto20190906ETF23.7512.0612.0612.060.000.00
GRNQGreenpro Cap20190906A1490.62808.33763.31774.2345.0334.11
GROWUS Global In20190906A133.22177.88171.67179.636.21-1.76
GRPNGroupon, Inc20190906A38.9431.779.9117.1721.8614.60
GRTSGritstone On20190906A89.6339.0261.0225.74-22.0013.28
GRUAB Svensk Ek20190906ETN103.2791.6885.0189.936.681.75
GRUBGRUBHUB INC.20190906A9.6011.086.716.404.374.68
GSGoldman Sach20190906A3.882.760.060.222.702.55
GSATGlobalstar,20190906A136.25133.65112.18115.2221.4818.43
GSBGlobalSCAPE,20190906A56.6032.3726.4626.305.916.07
GSBCGreat Southe20190906A62.5317.9013.3514.184.553.71
GSCGS Connect S20190906ETN81.1469.6169.6169.610.000.00
GSEUGoldman Sach20190906ETF36.4221.3522.9021.35-1.550.00
GSEWGoldman Sach20190906ETF13.857.738.017.57-0.280.16
GSHDGoosehead In20190906A67.2033.2321.7925.5211.447.71
GSIEGoldman Sach20190906ETF22.086.916.176.850.740.07
GSITGSI Technolo20190906A31.0721.1314.3115.956.825.18
GSJYGoldman Sach20190906ETF40.7014.319.5710.674.743.65
GSKYGreenSky, In20190906A32.6030.3914.2010.4316.1919.96
GSLGlobal Ship20190906A327.90313.90279.33334.6234.57-20.72
GSLCGoldman Sach20190906ETF2.431.761.401.460.360.30
GSMFerroglobe P20190906A103.88134.71118.86122.7815.8511.93
GSPBarclays Ban20190906ETN21.6317.2817.6917.55-0.41-0.27
GSSGolden Star20190906A38.6632.9124.1326.578.786.35
GSSCGS ActiveBet20190906ETF15.647.068.018.10-0.95-1.04
GSSTGoldman Sach20190906ETF4.010.910.910.910.000.00
GSUMGridsum Hold20190906A194.22133.1366.77109.4266.3623.71
GSVGold Standar20190906A104.9784.9684.7081.850.263.11
GSYInvesco Ultr20190906ETF1.981.531.531.530.000.00
GTGoodyear Tir20190906A8.489.532.462.797.076.74
GTEGran Tierra20190906A73.7959.0871.2559.36-12.17-0.27
GTESGates Indust20190906A16.2216.00-3.13-3.0019.1318.99
GTHXG1 Therapeut20190906A56.1532.0714.42-9.9117.6541.98
GTIMGood Times R20190906A327.60176.43115.05117.9061.3858.53
GTIPGoldman Sach20190906ETF4.633.253.332.98-0.080.27
GTLSChart Indust20190906A26.1213.386.027.297.366.09
GTNGray Televis20190906A13.9714.773.716.8711.077.91
GTNAGray Televis20190906A1889.93980.93277.49252.35703.44728.57
GTOInvesco Tota20190906ETF16.7711.5112.2413.15-0.73-1.64
GTSTriple-S Man20190906A26.9211.453.724.677.736.78
GTTGTT Communic20190906A31.6520.0323.1119.76-3.070.27
GTXGarrett Moti20190906A20.3715.118.2410.187.014.94
GTYGetty Realty20190906A11.5111.3110.1212.951.19-1.64
GTYHGTY Technolo20190906A208.8876.0751.9757.3724.1018.71
GUDBSage ESG Int20190906ETF40.8914.1114.1114.110.000.00
GULFWisdomTree20190906ETF68.30163.5443.22163.60120.33-0.06
GUNRFlexShares G20190906ETF4.723.372.923.160.450.21
GUREGulf Resourc20190906A591.88319.18238.49402.5680.68-83.39
GURUGlobal X Gur20190906ETF12.468.986.987.092.001.89
GUSHDirexion Dai20190906ETF29.6027.0715.4816.5211.5610.57
GVGoldfield Co20190906A111.75124.12121.52112.622.5911.49
GVAGranite Cons20190906A17.7812.70-3.06-1.3815.7614.08
GVALCambria Glob20190906ETF25.9616.0815.8615.730.220.35
GVIiShares Inte20190906ETF5.893.213.163.120.050.10
GVIPGoldman Sach20190906ETF14.9121.926.6317.0615.284.86
GVPGSE Systems,20190906A982.08251.73-194.37-194.37446.10446.10
GWBGreat Wester20190906A14.835.223.573.911.661.32
GWGHGWG Holdings20190906A470.97164.15118.57124.0745.5840.08
GWREGUIDEWIRE SO20190906A14.0611.724.605.937.115.79
GWRSGlobal Water20190906A112.2586.2383.6282.872.603.36
GWWW.W. Grainge20190906A10.927.283.003.224.294.06
GWXSPDR S&P Int20190906ETF13.396.075.175.270.900.80
GXCSPDR S&P Chi20190906ETF7.452.752.642.580.110.17
GXFGlobal X FTS20190906ETF106.4952.97-8.4652.9761.430.00
GXGGlobal X MSC20190906ETF73.3746.04-11.08-11.1857.1257.22
GYLDArrow Dow Jo20190906ETF54.1335.2630.5030.504.764.76
GYROGyrodyne, LL20190906A294.61
HHyatt Hotels20190906A7.726.562.582.533.984.04
HAHawaiian Hol20190906A14.5512.300.430.9111.8711.39
HACKETFMG Prime20190906ETF10.7725.6219.5019.846.125.78
HAEHaemonetics20190906A11.514.610.841.243.773.36
HAFCHanmi Financ20190906A34.3816.994.815.1312.1811.86
HAILSPDR S&P Ken20190906ETF35.37206.87134.5498.2472.33108.62
HAINHain Celesti20190906A10.929.851.21-1.778.6311.62
HALHalliburton20190906A5.334.752.552.652.202.10
HALLHallmark Fin20190906A37.4028.3914.5914.5213.8013.87
HALOHalozyme The20190906A15.7327.012.703.5124.3123.51
HAPVanEck Vecto20190906ETF24.8114.8413.3913.391.451.45
HARPHarpoon Ther20190906A134.7281.9874.1374.967.847.01
HASHasbro, Inc.20190906A6.3311.592.251.139.3410.46
HASIHANNON ARMST20190906A10.486.260.412.555.853.71
HAUDiShares Curr20190906ETF26.75
HAUZXtrackers In20190906ETF18.3013.3712.039.441.333.92
HAWXiShares Curr20190906ETF29.5327.1225.7527.121.370.00
HAYNHaynes Inter20190906A78.8676.1535.7031.8040.4544.36
HBANHuntington B20190906A7.449.053.314.835.754.24
HBBHamilton Bea20190906A86.7444.4729.2534.7915.239.69
HBCPHome Bancorp20190906A79.5947.5129.1429.1618.3718.35
HBIHanesbrands,20190906A7.136.510.801.085.705.42
HBIOHarvard Bios20190906A198.6077.7731.3344.3146.4333.46
HBMHudbay Miner20190906A29.2725.547.678.0417.8717.50
HBMDHoward Banco20190906A132.7060.9932.2336.5228.7624.47
HBNCHorizon Banc20190906A23.5216.122.002.6014.1313.52
HBPHuttig Build20190906A486.13329.45330.61330.61-1.16-1.16
HCAHCA Healthca20190906A5.022.493.634.03-1.13-1.54
HCACHennessy Cap20190906A27.6935.0933.6533.651.441.44
HCAPHarvest Capi20190906A74.7053.5719.8037.4133.7716.15
HCATHealth Catal20190906A41.8330.9014.6920.9816.219.92
HCCWarrior Met20190906A17.1711.481.940.989.5410.50
HCCHHL Acquisiti20190906A21.20
HCCIHeritage-Cry20190906A135.7266.4940.6042.6925.8923.80
HCFTHunt Compani20190906A95.5760.3754.3654.366.016.01
HCHCHC2 Holdings20190906A94.0150.0627.0828.6022.9821.46
HCIHCI Group, I20190906A39.9611.015.696.735.324.28
HCKTHackett Grou20190906A37.1029.047.798.4721.2520.57
HCRHi-Crush Inc20190906A74.6676.3041.1843.4835.1232.81
HCSGHealthcare S20190906A13.588.541.082.057.466.49
HDHome Depot,20190906A2.361.540.340.401.201.14
HDEFXtrackers MS20190906ETF13.344.884.334.830.550.05
HDGProShares He20190906ETF19.9013.4813.4813.480.000.00
HDGEAdvisorShare20190906ETF19.2823.8014.4821.519.322.29
HDMVFirst Trust20190906ETF19.5114.2110.8314.213.380.00
HDSHD Supply Ho20190906A4.567.24-1.11-0.798.358.03
HDSNHudson Techn20190906A246.06217.44179.02202.9938.4214.47
HDViShares Core20190906ETF1.702.420.47-0.601.963.02
HEHawaiian Ele20190906A4.444.600.150.734.463.87
HEARTurtle Beach20190906A36.2319.866.057.9213.8111.94
HEBTHebron Techn20190906A103.4186.2477.3269.708.9216.54
HECOStrategy Sha20190906ETF18.9914.5714.7314.65-0.16-0.08
HEDJWisdomTree E20190906ETF1.541.440.830.820.600.61
HEEMiShares Curr20190906ETF9.629.569.519.650.05-0.09
HEESH&E Equipmen20190906A33.4744.517.7511.2736.7633.23
HEFAiShares Curr20190906ETF3.412.441.881.890.560.55
HEIHEICO Corpor20190906A7.275.342.212.513.132.83
HEIAHEICO CORP C20190906A11.6811.790.77-7.3311.0219.12
HELEHelen Of Tro20190906A20.6910.133.904.406.235.73
HEPHolly Energy20190906A17.1420.757.099.0713.6611.68
HEPAHepion Pharm20190906A161.3588.9636.6937.2452.2751.72
HERDPacer Cash C20190906ETF26.3850.2350.2350.230.000.00
HESHess Corpora20190906A6.803.710.991.672.722.05
HESMHess Midstre20190906A28.1924.367.136.5517.2417.81
HEWCiShares Curr20190906ETF29.4317.1318.6316.96-1.500.18
HEWGiShares Curr20190906ETF5.384.563.814.070.750.49
HEWIiShares Curr20190906ETF37.7622.6222.6222.620.000.00
HEWJiShares Curr20190906ETF4.023.030.991.442.031.59
HEWLiShares Curr20190906ETF64.3012.8912.8912.890.000.00
HEWUiShares Curr20190906ETF36.4329.7629.8533.22-0.09-3.47
HEWWiShares Curr20190906ETF20.908.469.039.03-0.57-0.57
HEWYiShares Curr20190906ETF40.2540.7240.7240.720.000.00
HEXOHEXO Corp.20190906A21.6918.356.827.6111.5210.71
HEZUiShares Curr20190906ETF3.292.240.791.181.451.05
HFBLHome Federal20190906A274.49
HFCHOLLYFRONTIE20190906A5.835.771.805.043.970.74
HFFGHF Foods Gro20190906A241.5370.5165.6565.654.864.86
HFWAHeritage Fin20190906A25.9827.264.534.2022.7323.06
HFXEIQ 50 Percen20190906ETF1151.3056.1056.1056.100.000.00
HFXIIQ 50 Percen20190906ETF39.8923.0015.8918.347.104.65
HFXJIQ 50 Percen20190906ETF27.4366.0230.7066.0235.320.00
HGSHChina HGS Re20190906A916.37184.30271.17271.17-86.88-86.88
HGVHilton Grand20190906A7.473.451.941.631.511.82
HHCThe Howard H20190906A19.479.083.093.425.995.65
HHHHWealthbridge20190906A118.69
HHSHarte-Hanks,20190906A210.0688.64-18.68-18.68107.32107.32
HHTHuitao Techn20190906A255.97114.6138.3145.0776.2969.54
HIHillenbrand,20190906A10.687.154.954.172.202.98
HIBBHibbett Spor20190906A19.3219.056.106.3812.9512.67
HIFSHingham Inst20190906A138.7333.7129.4141.654.34-7.94
HIGThe Hartford20190906A2.382.810.310.062.502.74
HIHOHighway Hold20190906A342.66254.82236.81236.8118.0118.01
HIIHuntington I20190906A12.787.203.144.074.063.14
HILHill Interna20190906A188.7092.9172.8069.8520.1123.06
HIPSGraniteShare20190906ETF29.6712.529.969.962.562.56
HIWHighwoods Pr20190906A7.804.502.862.921.651.58
HJLIHancock Jaff20190906A350.82228.09192.48192.8735.6135.22
HJPXiShares Curr20190906ETF34.92
HLHecla Mining20190906A54.1348.4530.0131.0718.4317.38
HLALWahed FTSE U20190906ETF35.8910.619.179.171.431.43
HLFHerbalife Nu20190906A7.753.641.551.792.091.86
HLIHoulihan Lok20190906A14.075.161.392.063.773.10
HLIOHelios Techn20190906A55.2226.8718.7618.898.107.98
HLITHarmonic Inc20190906A18.3914.506.455.338.059.17
HLNEHamilton Lan20190906A37.7312.159.049.073.123.09
HLTHilton World20190906A3.742.801.571.791.231.01
HLXHelix Energy20190906A15.8217.327.576.489.7810.88
HMGHMG / Courtl20190906A791.38109.25109.25109.250.000.00
HMHCHoughton Mif20190906A22.8836.4512.4312.8124.0223.64
HMLPHOEGH LNG PA20190906A30.4524.6914.6015.3410.099.35
HMNHorace Mann20190906A22.339.543.734.475.815.07
HMNFHMN Financia20190906A721.71398.66398.66398.660.000.00
HMOPHartford Mun20190906ETF27.7317.4820.8220.82-3.35-3.35
HMSTHomeStreet,20190906A22.1815.432.896.7112.538.72
HMSYHMS Holdings20190906A15.837.74-0.37-0.128.117.88
HMTVHemisphere M20190906A69.2539.7629.2930.5210.469.24
HNDLStrategy Sha20190906ETF15.7810.766.806.783.963.97
HNGRHanger Inc.20190906A34.1619.2514.7215.714.533.54
HNIHNI Corporat20190906A16.726.681.371.675.315.00
HNNAHennessy Adv20190906A123.8454.6347.3448.017.286.62
HNRGHallador Ene20190906A58.1360.8333.6833.3827.1527.45
HOFTHooker Furni20190906A59.3683.4222.4022.1761.0261.26
HOGHarley-David20190906A5.894.452.762.411.692.05
HOLDAdvisorShare20190906ETF9.678.088.088.080.000.00
HOLIHollsys Auto20190906A24.3410.983.074.907.916.08
HOLXHologic Inc20190906A4.6721.870.821.7121.0720.19
HOMBHome BancSha20190906A15.2836.781.652.8235.1333.96
HOMEAt Home Grou20190906A14.8916.191.012.8315.1813.37
HOMZHoya Capital20190906ETF23.489.259.259.250.000.00
HONHoneywell In20190906A2.383.451.371.462.091.99
HONEHarborOne Ba20190906A17.6411.165.207.085.964.09
HOOKHOOKIPA Phar20190906A227.74102.6599.79101.782.870.87
HOPEHope Bancorp20190906A9.3610.310.711.019.609.30
HOTHHoth Therape20190906A893.37321.55315.54330.726.02-9.16
HOVHovnanian En20190906A80.8546.4123.2230.3523.1816.06
HPHelmerich &20190906A7.045.192.831.922.363.28
HPEHewlett Pack20190906A6.916.913.333.563.583.35
HPPHudson Pacif20190906A5.813.63-0.461.804.091.83
HPQHP Inc.20190906A5.394.001.972.252.041.75
HPRHighPoint Re20190906A90.0256.8642.0044.8214.8611.96
HQYHealthEquity20190906A13.726.702.963.803.742.90
HRHealthcare R20190906A7.184.190.751.123.443.07
HRBH&R Block, I20190906A4.323.692.022.191.671.50
HRCHILL-ROM HOL20190906A10.164.312.292.352.021.96
HRIHerc Holding20190906A39.2313.052.235.6810.817.37
HRLHormel Foods20190906A2.858.530.430.588.107.95
HROWHarrow Healt20190906A65.9949.7833.9532.1315.8217.65
HRTGHERITAGE INS20190906A20.7111.445.996.515.454.92
HRTXHeron Therap20190906A25.3112.874.637.948.254.93
HRZNHorizon Tech20190906A23.2215.479.8110.885.664.58
HSCHarsco Corpo20190906A15.359.053.183.995.875.06
HSCZiShares Curr20190906ETF27.6318.7019.3119.17-0.61-0.47
HSDTHelius Medic20190906A268.14158.10125.14120.8332.9737.27
HSICHenry Schein20190906A4.824.742.033.222.711.53
HSIIHeidrick & S20190906A46.6222.477.617.7814.8614.69
HSKAHeska Corp20190906A89.5234.9121.6024.8013.3210.11
HSONHudson Globa20190906A637.66319.73188.94201.66130.80118.08
HSPXGlobal X S&P20190906ETF11.9811.4711.5011.55-0.03-0.08
HSRTHartford Sho20190906ETF10.6420.6223.6423.64-3.02-3.02
HSTHost Hotels20190906A6.005.140.481.184.653.96
HSTMHealthStream20190906A29.1517.108.829.088.288.02
HSYThe Hershey20190906A3.852.500.981.231.511.27
HTHersha Hospi20190906A12.688.223.143.285.084.94
HTAHEALTHCARE T20190906A4.146.141.411.314.734.83
HTABHartford Sch20190906ETF23.37
HTBIHomeTrust Ba20190906A40.7722.0210.7311.3111.2810.70
HTBKHeritage Com20190906A21.5423.3212.6512.8110.8510.68
HTBXHeat Biologi20190906A264.43188.22137.30132.1450.9256.08
HTECROBO Global20190906ETF24.4724.3822.2824.382.100.00
HTGCHercules Cap20190906A8.0210.483.724.746.765.79
HTGMHTG Molecula20190906A103.20122.30100.0798.8222.2323.48
HTHHILLTOP HOLD20190906A9.184.822.182.812.632.01
HTLDHeartland Ex20190906A10.6953.79-5.51-4.4459.2958.22
HTRBHartford Tot20190906ETF47.897.227.227.220.000.00
HTUSHull Tactica20190906ETF88.475.845.845.840.000.00
HTZHertz Global20190906A9.1816.785.948.4210.848.37
HUBBHubbell Inco20190906A16.124.961.341.663.623.30
HUBGHUB Group In20190906A22.1515.273.053.0412.2212.23
HUBSHUBSPOT, INC20190906A14.297.913.753.724.164.19
HUDHudson Ltd.20190906A46.9217.415.0511.0112.366.40
HUMHumana Inc.20190906A7.615.042.232.922.812.13
HUNHuntsman Cor20190906A5.994.571.951.512.623.06
HURCHurco Cos In20190906A111.2271.1926.7346.1844.4625.01
HURNHuron Consul20190906A32.3213.125.446.727.676.40
HUSAHouston Amer20190906A67.3045.8241.9041.903.923.92
HUSEStrategy Sha20190906ETF23.4217.5917.6117.59-0.010.00
HUSVFirst Trust20190906ETF9.036.766.976.68-0.210.08
HVBCHV Bancorp,20190906A385.10362.52350.87350.8711.6511.65
HVTHaverty Furn20190906A20.028.342.963.585.384.76
HVTAHaverty Furn20190906A477.29335.61346.35-562.54-10.75898.14
HWBKHawthorn Ban20190906A306.32156.78145.53154.1511.252.62
HWCHancock Whit20190906A13.417.921.912.446.015.48
HWCCHouston Wire20190906A302.1254.3435.7839.6418.5514.70
HWKNHawkins Inc20190906A