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 Avg20190909A7.785.852.332.893.522.96
ETF_AvgVW ETF Avg20190909ETF2.214.373.313.431.070.94
ETN_AvgVW ETN Avg20190909ETN12.3431.0628.4127.972.663.11
AAgilent Tech20190909A3.081.52-0.48-0.041.991.56
AAAlcoa Corpor20190909A5.686.304.283.342.022.96
AAAUPerth Mint P20190909ETF6.776.510.370.386.146.13
AADRAdvisorShare20190909ETF30.7622.3312.952.889.3819.45
AALAmerican Air20190909A3.753.630.780.972.852.65
AAMCAltisource A20190909A1116.68642.99215.77215.77427.22427.22
AAMEAtlantic Ame20190909A1342.291366.501366.501366.500.000.00
AANAaron's, Inc20190909A12.058.462.183.756.284.71
AAOIApplied Opto20190909A20.8917.219.1410.108.087.12
AAONAaon Inc20190909A81.1021.598.939.7112.6611.88
AAPADVANCE AUTO20190909A6.703.420.851.202.572.22
AAPLApple Inc.20190909A0.650.710.130.070.580.64
AATAMERICAN ASS20190909A9.015.021.692.283.332.74
AAUAlmaden Mine20190909A57.7556.4332.4732.8123.9623.63
AAWWAtlas Air Wo20190909A24.4620.354.886.7915.4813.57
AAXJiShares MSCI20190909ETF1.512.281.631.820.660.47
AAXNAxon Enterpr20190909A15.5412.793.774.369.028.42
ABAllianceBern20190909A20.8613.5811.1711.482.402.09
ABBVABBVIE INC.20190909A1.961.871.131.120.740.75
ABCAmerisourceB20190909A6.373.140.610.472.532.67
ABCBAmeris Banco20190909A11.056.00-0.46-0.306.466.31
ABEOAbeona Thera20190909A64.2339.451.510.3137.9439.13
ABGAsbury Autom20190909A32.2912.366.968.135.404.23
ABIOARCA biophar20190909A367.27225.94172.75182.0353.2043.91
ABMABM Industri20190909A16.679.991.502.028.507.97
ABMDAbiomed Inc20190909A16.686.782.292.994.493.79
ABRArbor Realty20190909A8.197.376.696.200.681.17
ABTAbbott Labor20190909A2.381.903.042.40-1.13-0.50
ABTXAllegiance B20190909A37.2416.588.369.498.237.09
ABUSArbutus Biop20190909A159.7998.3257.4764.1640.8534.16
ACAssociated C20190909A264.43133.57133.57133.570.000.00
ACAArcosa, Inc.20190909A31.4911.355.175.586.185.77
ACADAcadia Pharm20190909A14.3315.569.259.946.325.62
ACAMAcamar Partn20190909A28.7210.1810.1810.200.00-0.01
ACBAurora Canna20190909A16.6614.907.617.327.287.57
ACBIAtlantic Cap20190909A23.9727.35-0.223.2527.5724.11
ACCAmerican Cam20190909A6.182.830.630.872.201.96
ACCOAcco Brands20190909A11.158.602.593.216.025.38
ACERAcer Therape20190909A138.6180.2664.7363.5015.5416.77
ACESALPS Clean E20190909ETF19.73122.2447.65119.9274.592.32
ACGLArch Capital20190909A3.893.381.111.272.272.10
ACHCAcadia Healt20190909A13.129.50-8.60-15.0218.1024.13
ACHVAchieve Life20190909A128.9686.4149.1154.5637.3031.85
ACIAAcacia Commu20190909A9.195.020.380.944.644.08
ACIUAC Immune SA20190909A104.69229.03187.83205.7641.2023.27
ACIWACI Worldwid20190909A7.399.541.822.877.736.68
ACLSAxcelis Tech20190909A19.7375.910.101.7975.8174.11
ACMAecom20190909A6.515.421.151.304.274.13
ACMRACM Research20190909A53.4159.514.806.0554.7153.46
ACNAccenture PL20190909A3.423.951.092.372.851.58
ACNBACNB Corp20190909A102.8443.5036.9036.906.606.60
ACORAcorda Thera20190909A36.6429.797.1511.0322.6518.77
ACREAres Commerc20190909A17.819.573.466.236.113.34
ACRSAclaris Ther20190909A129.92131.1356.6175.9374.5255.20
ACRXAcelRx Pharm20190909A43.4236.3920.1321.3616.2514.99
ACSGXtrackers MS20190909ETF29.3827.4233.4427.42-6.020.00
ACSIAmerican Cus20190909ETF10.4516.1817.8912.04-1.714.14
ACSTAcasti Pharm20190909A55.0153.6329.0630.8524.5722.78
ACTAdvisorShare20190909ETF26.5013.1413.6413.64-0.50-0.50
ACTGAcacia Resea20190909A68.6562.6876.7622.79-14.0839.88
ACTTAct II Globa20190909A71.3434.1934.1934.190.000.00
ACUAcme United20190909A232.9492.5116.9645.3175.5547.20
ACWFiShares Edge20190909ETF19.218.228.668.39-0.44-0.17
ACWIiShares MSCI20190909ETF1.371.260.560.620.700.63
ACWViShares Edge20190909ETF5.633.032.822.780.220.25
ACWXiShares MSCI20190909ETF2.201.750.560.571.201.18
ADBEAdobe Inc.20190909A5.253.020.981.632.041.40
ADCAgree Realty20190909A10.3313.210.360.3412.8512.88
ADESAdvanced Emi20190909A24.9916.3711.0210.935.385.46
ADIAnalog Devic20190909A3.715.790.922.224.883.58
ADILAdial Pharma20190909A234.63183.89157.75178.2326.145.66
ADMArcher Danie20190909A2.792.411.070.791.341.62
ADMAADMA Biologi20190909A29.6423.4810.6311.3912.8512.09
ADMPAdamis Pharm20190909A76.63137.11116.61119.6220.5017.49
ADMSAdamas Pharm20190909A41.0337.5724.4623.3813.1114.20
ADNTAdient plc O20190909A13.057.760.670.137.097.63
ADPAutomatic Da20190909A3.973.800.900.792.903.01
ADPTAdaptive Bio20190909A70.9634.0317.2321.5916.8012.44
ADREInvesco BLDR20190909ETF30.5714.5813.4113.411.181.18
ADROAduro Biotec20190909A118.1391.4953.4756.0138.0335.48
ADSAlliance Dat20190909A7.675.922.222.493.703.43
ADSKAutodesk Inc20190909A4.913.100.881.542.231.57
ADSWAdvanced Dis20190909A3.263.412.192.291.231.12
ADTADT Inc.20190909A17.9814.105.847.388.266.71
ADTNAdtran Inc20190909A21.0111.455.006.676.454.79
ADUSAddus HomeCa20190909A40.4417.565.176.2312.3911.33
ADVMAdverum Biot20190909A29.7217.287.467.549.829.74
ADXSAdvaxis, Inc20190909A124.75129.7490.50100.8439.2428.90
AEAdams Resour20190909A88.0737.9137.8637.860.050.05
AEEAmeren Corpo20190909A2.802.140.961.151.180.99
AEGNAegion Corp20190909A26.0118.634.935.6313.7013.00
AEHRAehr Test Sy20190909A187.25122.03110.50122.0711.53-0.03
AEISAdvanced Ene20190909A23.889.834.215.745.624.08
AELAmerican Equ20190909A15.927.841.972.865.874.98
AEMAgnico Eagle20190909A4.524.881.562.283.322.60
AEMDAETHLON MEDI20190909A327.22298.23293.22293.225.015.01
AEOAmerican Eag20190909A6.426.732.572.714.154.02
AEPAmerican Ele20190909A2.613.751.441.332.322.42
AERAercap Holdi20190909A8.248.726.006.172.712.55
AERIAerie Pharma20190909A16.949.480.723.878.765.61
AESAES Corporat20190909A6.7513.499.329.554.193.95
AESEAllied Espor20190909A165.14110.7970.5574.6540.2336.13
AEYADDvantage T20190909A356.14439.91443.71443.71-3.80-3.80
AEYEAudioEye, In20190909A168.70141.6578.0779.9563.5961.71
AEZSAeterna Zent20190909A108.6386.4219.7318.4666.6967.95
AFCAllied Capit20190909A48.9525.7225.6125.610.110.11
AFGAmerican Fin20190909A8.035.713.453.972.261.74
AFHAtlas Financ20190909A273.91146.5482.1283.0764.4263.47
AFIArmstrong Fl20190909A37.1320.078.2511.2211.828.85
AFIFAnfield Univ20190909ETF26.2217.9617.9617.960.000.00
AFINAmerican Fin20190909A18.4311.123.724.517.406.62
AFKVanEck Vecto20190909ETF36.49131.3030.6049.28100.7082.01
AFLAflac Inc.20190909A2.191.781.010.710.771.07
AFMDAffimed N.V.20190909A39.8427.6313.5014.7914.1312.84
AFTYPacer CSOP F20190909ETF23.9314.9210.8912.174.032.75
AFYAAfya Limited20190909A81.0139.5231.5333.917.995.61
AGFIRST MAJEST20190909A10.3211.442.883.618.577.84
AGBAAGBA Acquisi20190909A151.90
AGCOAGCO Corpora20190909A6.553.551.281.652.271.89
AGEAgeX Therape20190909A223.28151.60123.98120.3127.6231.30
AGENAgenus Inc.20190909A32.3727.779.6511.1018.1216.67
AGFSAgroFresh So20190909A110.3163.2018.3729.8444.8233.35
AGGiShares Core20190909ETF0.881.321.131.070.190.25
AGGPIQ Enhanced20190909ETF9.803.413.213.210.200.20
AGGYWisdomTree Y20190909ETF6.054.313.904.000.410.31
AGIAlamos Gold20190909A15.4515.235.365.439.879.80
AGIOAgios Pharma20190909A25.5219.255.827.4413.4311.81
AGLEAeglea BioTh20190909A106.9176.2447.2350.5429.0125.69
AGMFederal Agri20190909A55.5522.089.6713.1912.408.89
AGMAFederal Agri20190909A399.57
AGMHAGM Group Ho20190909A432.75995.70119.20115.23876.50880.47
AGNAllergan plc20190909A2.351.970.961.071.010.90
AGNCAGNC Investm20190909A6.655.241.801.953.433.28
AGNDWisdomTree T20190909ETF13.279.707.527.522.182.18
AGOAssured Guar20190909A5.674.531.662.412.872.13
AGRAvangrid, In20190909A5.9810.61-0.126.1310.734.48
AGROADECOAGRO S.20190909A24.8010.663.904.966.765.70
AGRXAgile Therap20190909A93.0095.8180.4176.6915.3919.12
AGSPlayAGS, Inc20190909A29.6214.9810.1712.344.832.70
AGTiShares MSCI20190909ETF52.7461.9562.4562.05-0.50-0.10
AGTCApplied Gene20190909A112.4887.1943.8844.8043.3142.39
AGXArgan, Inc20190909A34.3415.449.118.666.346.78
AGYSAgilysys, In20190909A32.1618.1310.5712.727.565.41
AGZiShares Agen20190909ETF5.473.573.603.54-0.030.03
AGZDWisdomTree T20190909ETF10.938.688.958.95-0.28-0.28
AHCA.H. Belo Co20190909A99.1876.4276.4476.44-0.02-0.02
AHHArmada Hoffl20190909A14.438.263.274.565.003.71
AHPIAllied Healt20190909A250.41204.96189.00189.0015.9615.96
AHTAshford Hosp20190909A32.3425.0512.7112.9612.3312.09
AIArlington As20190909A20.0015.417.147.088.268.33
AIAiShares Asia20190909ETF15.658.978.678.430.300.54
AIEQAI Powered E20190909ETF27.9315.6613.1515.162.510.50
AIGAmerican Int20190909A2.461.710.921.030.790.67
AIHSSenmiao Tech20190909A554.19295.14268.47248.3726.6746.77
AIIQAI Powered I20190909ETF20.254.404.204.350.200.05
AIMAIM ImmunoTe20190909A198.33238.45145.10155.1493.3583.31
AIMCAltra Indust20190909A18.1617.345.896.0211.4411.32
AIMTAimmune Ther20190909A20.9422.069.799.6112.2712.45
AINAlbany Inter20190909A26.1910.516.706.893.813.62
AINCAshford Inc.20190909A455.77237.26-3.6125.71240.87211.55
AINVApollo Inves20190909A11.1226.394.745.2221.6521.17
AIQGlobal X Fut20190909ETF44.1422.6020.8921.061.711.54
AIRAAR Corp.20190909A23.2710.115.225.884.894.23
AIRGAirgain, Inc20190909A85.6531.317.798.4023.5222.91
AIRIAir Industri20190909A253.85216.79114.69143.35102.1073.45
AIRRFirst Trust20190909ETF27.4417.7716.0716.841.700.93
AIRTAir T Inc20190909A468.30452.23-80.31-80.31532.54532.54
AITApplied Indu20190909A16.317.164.334.892.832.27
AIVApartment In20190909A5.012.800.460.462.352.34
AIZAssurant, In20190909A5.784.411.021.013.393.40
AJGArthur J. Ga20190909A5.594.502.032.652.471.85
AJRDAerojet Rock20190909A14.326.652.933.263.723.39
AJXGreat Ajax C20190909A13.4311.05-0.153.9611.207.10
AKAMAkamai Techn20190909A5.224.110.430.743.683.38
AKBAAkebia Thera20190909A33.7836.7110.8610.4325.8526.27
AKCAAkcea Therap20190909A66.6336.5614.1518.0422.4118.52
AKERAkers Biosci20190909A261.73215.63168.99168.4846.6547.15
AKGAsanko Gold20190909A34.21144.4961.3152.6583.1891.84
AKRAcadia Realt20190909A8.899.492.252.557.246.94
AKROAkero Therap20190909A227.60116.8770.3882.5246.4834.34
AKRXAkorn, Inc.20190909A39.9832.314.686.2127.6326.10
AKTSAKOUSTIS TEC20190909A32.9621.799.166.6712.6315.12
ALAir Lease Co20190909A8.456.941.921.535.025.41
ALACAlberton Acq20190909A63.99
ALBAlbemarle Co20190909A6.363.800.340.693.453.11
ALBOAlbireo Phar20190909A157.0279.4250.7458.1828.6821.24
ALCAlcon Inc. O20190909A4.932.731.771.980.960.75
ALCOAlico Inc20190909A312.53143.74136.43137.327.316.42
ALDXAldeyra Ther20190909A61.4347.1831.8230.5515.3616.62
ALEALLETE, Inc.20190909A12.125.242.923.082.322.16
ALECAlector, Inc20190909A52.4734.60-50.20-26.6084.8061.20
ALEXAlexander &20190909A19.416.793.764.113.032.68
ALFAAlphaClone A20190909ETF24.3823.6943.74-74.85-20.0498.55
ALGAlamo Group,20190909A52.4819.9716.1717.193.792.78
ALGNAlign Techno20190909A8.514.572.132.252.452.32
ALGRAllegro Merg20190909A54.0244.5039.5639.564.944.94
ALGTAllegiant Tr20190909A25.5812.083.674.698.437.40
ALIMAlimera Scie20190909A270.28396.37349.58350.5046.7945.87
ALJJALJ Regional20190909A424.10174.63228.07214.67-53.44-40.04
ALKAlaska Air G20190909A7.545.151.531.683.623.47
ALKSAlkermes Inc20190909A15.2821.95-0.290.5122.2421.44
ALLThe Allstate20190909A3.222.730.970.971.761.75
ALLEAllegion Pub20190909A6.793.820.950.972.882.85
ALLKAllakos Inc.20190909A56.7125.5814.3516.8411.238.74
ALLOAllogene The20190909A44.1027.438.279.1419.1718.30
ALLTAllot Ltd. O20190909A49.9328.7221.6419.717.089.01
ALLYAlly Financi20190909A3.085.665.595.050.110.62
ALNAAllena Pharm20190909A154.78119.50110.90109.788.599.72
ALNYAlnylam Phar20190909A20.2413.5410.0410.953.502.58
ALOAlio Gold In20190909A132.82176.32130.12137.0946.2039.22
ALOTAstroNova, I20190909A91.2927.0521.2123.315.843.74
ALPNAlpine Immun20190909A623.25848.30846.39846.391.921.92
ALRMAlarm.com Ho20190909A19.888.563.694.194.874.36
ALRNAileron Ther20190909A271.18186.20136.22140.1149.9946.10
ALSKAlaska Commu20190909A156.38124.3881.9282.3042.4742.08
ALSNALLISON TRAN20190909A6.306.87-1.04-2.137.919.00
ALTAltimmune, I20190909A90.7172.7548.9755.6923.7817.06
ALTMAltus Midstr20190909A49.6228.3917.2118.2511.1810.14
ALTRAltair Engin20190909A21.3416.630.582.5216.0514.11
ALTSProShares Mo20190909ETF38.50188.3520.44188.35167.900.00
ALTYGlobal X Sup20190909ETF20.4412.929.5411.563.381.36
ALVAutoliv, Inc20190909A7.964.673.873.060.801.61
ALXNAlexion Phar20190909A6.934.912.432.512.482.39
ALYAAlithya Grou20190909A99.9762.984.796.0558.1956.93
AMAntero Midst20190909A14.0611.134.244.066.897.06
AMAGAMAG Pharmac20190909A19.0133.89-1.19-0.7735.0934.68
AMALAmalgamated20190909A58.3023.6217.7518.975.874.66
AMATApplied Mate20190909A2.183.170.370.652.812.52
AMBAAmbarella, I20190909A10.057.852.062.375.805.49
AMBCAmbac Financ20190909A19.5612.434.614.427.828.01
AMCAMC ENTERTAI20190909A10.379.286.776.332.502.95
AMCAiShares Russ20190909ETF16.695.025.025.020.000.00
AMCIAMCI Acquisi20190909A40.00
AMCRAmcor plc Or20190909A10.577.123.683.073.434.04
AMCXAMC Networks20190909A12.896.981.45-2.065.539.04
AMDAdvanced Mic20190909A3.274.37-0.091.374.473.01
AMEAmetek, Inc.20190909A3.953.360.812.422.550.94
AMEDAmedisys Inc20190909A20.748.502.192.516.315.99
AMEHApollo Medic20190909A76.6442.052.804.4639.2537.59
AMGAffiliated M20190909A10.355.431.341.734.093.70
AMGNAmgen Inc20190909A4.202.820.640.852.181.97
AMHAMERICAN HOM20190909A4.253.150.080.483.072.67
AMJJP Morgan Al20190909ETN4.865.263.103.112.162.22
AMKAssetMark Fi20190909A73.7826.6118.4922.218.124.41
AMKRAmkor Techno20190909A12.2610.132.163.157.976.98
AMLPAlerian MLP20190909ETF10.927.446.666.830.770.60
AMNAMN Healthca20190909A17.938.613.064.145.544.47
AMNBAmerican Nat20190909A283.40120.48124.43125.39-3.94-4.91
AMOMQraft AI-Enh20190909ETF26.7892.9735.1092.9757.870.00
AMOTAllied Motio20190909A138.2160.6448.0048.8412.6511.80
AMPAmeriprise F20190909A6.703.51-0.520.854.032.66
AMPEAmpio Pharma20190909A95.3591.6280.1774.0211.4517.60
AMPHAmphastar Ph20190909A21.6120.712.643.0518.0717.67
AMPYAmplify Ener20190909A28.4019.224.2713.2514.955.97
AMRBAmerican Riv20190909A276.6646.1126.3026.5519.8119.56
AMRCAmeresco, In20190909A21.9713.495.387.248.126.25
AMRHAmeri Holdin20190909A101.99174.83107.18137.9567.6536.88
AMRKA-Mark Preci20190909A206.91216.35215.76215.730.590.62
AMRSAmyris Inc.20190909A46.1631.136.6010.6024.7320.72
AMRXAmneal Pharm20190909A35.4628.0516.2216.6211.8311.43
AMSAmerican Sha20190909A214.21121.5114.6133.88106.9087.63
AMSCAmerican Sup20190909A52.1733.618.7310.7324.8822.88
AMSFAMERISAFE, I20190909A35.7318.3912.4814.285.914.11
AMSWAAmerican Sof20190909A41.1526.1312.5912.6313.5413.50
AMTAmerican Tow20190909A4.823.220.650.912.572.31
AMTBAmerant Banc20190909A105.2647.3627.6130.7619.7516.60
AMTBBAmerant Banc20190909A351.51126.24110.14122.5816.103.66
AMTDTD Ameritrad20190909A3.932.781.110.891.671.89
AMTXAemetis, Inc20190909A261.16245.07235.74235.759.329.32
AMUETRACS Aleri20190909ETN15.9324.2825.1225.14-0.84-0.86
AMUBETRACS Aleri20190909ETN42.34578.16578.16578.160.000.00
AMWDAmerican Woo20190909A42.5017.667.448.0510.229.61
AMZAInfraCap MLP20190909ETF20.4917.6416.7616.810.880.82
AMZNAmazon.Com I20190909A3.471.750.851.080.900.67
ANAutoNation,20190909A8.493.750.060.143.693.60
ANABAnaptysBio,20190909A67.6431.8617.3318.5314.5313.33
ANATAmerican Nat20190909A90.5233.0023.6924.929.318.08
ANDAAndina Acqui20190909A50.28
ANDEAndersons In20190909A23.7510.894.345.476.565.42
ANETArista Netwo20190909A9.954.291.881.832.412.46
ANFAbercrombie20190909A9.266.390.921.375.475.01
ANGIANGI Homeser20190909A13.7812.274.625.777.656.49
ANGLVanEck Vecto20190909ETF7.586.384.374.912.011.47
ANGOAngioDynamic20190909A23.4813.442.303.2711.1510.17
ANHAnworth Mort20190909A31.2826.249.9410.1016.3016.11
ANIKAnika Therap20190909A43.3119.207.547.8811.6511.32
ANIPANI Pharmace20190909A44.6418.147.9810.4910.167.65
ANIXAnixa Biosci20190909A81.7378.8524.6127.5154.2451.34
ANSSAnsys Inc20190909A10.356.031.623.384.412.66
ANTMANTHEM, INC.20190909A6.543.871.682.162.181.70
ANYSphere 3D Co20190909A357.55174.00162.75162.7511.2511.25
AOAiShares Core20190909ETF6.524.206.807.39-2.60-3.18
AOBCAmerican Out20190909A18.2922.8011.5710.3911.2312.45
AOKiShares Core20190909ETF8.977.756.186.141.581.61
AOMiShares Core20190909ETF6.363.903.873.800.030.10
AONAon plc Clas20190909A5.443.470.971.722.501.75
AORiShares Core20190909ETF6.272.262.212.220.050.04
AOSA.O. Smith C20190909A5.822.81-0.080.182.892.63
AOSLAlpha and Om20190909A40.8454.06-38.38-29.5892.4583.64
APAmpco-Pittsb20190909A117.5249.1529.7129.7119.4319.43
APAApache Corpo20190909A4.675.611.121.644.503.99
APAMARTISAN PART20190909A16.519.096.748.072.351.02
APDAir Products20190909A5.372.740.200.512.542.23
APDNApplied DNA20190909A292.21351.51278.04281.8373.4769.67
APEIAmerican Pub20190909A49.8623.189.9012.6913.2710.48
APENApollo Endos20190909A579.311292.681292.681292.680.000.00
APEXApex Global20190909A723.22618.13554.29548.7963.8469.35
APHAmphenol Cor20190909A4.673.672.162.631.511.04
APHAAphria Inc.20190909A14.6913.464.445.059.008.41
APLEApple Hospit20190909A6.226.093.663.912.432.18
APLSApellis Phar20190909A41.5828.5419.3819.409.169.14
APLTApplied Ther20190909A632.08247.89223.73232.0424.1715.85
APMAptorum Grou20190909A821.78668.85631.97634.2436.8934.62
APOApollo Globa20190909A6.205.663.743.771.921.89
APOGApogee Enter20190909A23.6014.058.128.655.935.40
APPFAppFolio, In20190909A41.3622.2510.3110.9711.9411.27
APPNAppian Corpo20190909A21.6523.5416.6517.486.896.06
APPSDigital Turb20190909A17.7215.98-0.47-2.0716.4518.05
APRNBlue Apron H20190909A65.0344.2011.1913.9633.0130.24
APTAlpha Pro Te20190909A182.67108.4961.1893.5547.3014.94
APTOAptose Biosc20190909A65.5543.2021.8522.9721.3520.23
APTSPreferred Ap20190909A14.597.703.373.614.334.09
APTVAptiv PLC20190909A6.834.931.361.433.573.49
APTXAptinyx Inc.20190909A138.0859.4122.7323.5736.6835.84
APVOAptevo Thera20190909A87.0287.5975.7576.8911.8510.70
APWCAsia Pacific20190909A332.930.000.000.000.000.00
APYApergy Corpo20190909A21.3511.953.615.548.336.41
APYXApyx Medical20190909A142.8780.9744.0146.3236.9634.65
AQBAquaBounty T20190909A119.23151.8230.3828.23121.45123.59
AQMSAqua Metals,20190909A60.3981.0024.5357.4156.4723.59
AQNAlgonquin Po20190909A8.726.544.524.692.031.85
AQSTAquestive Th20190909A146.0773.1251.8854.9121.2418.20
AQUAEvoqua Water20190909A14.119.934.805.635.134.29
ARANTERO RESOU20190909A26.2416.886.247.1310.649.75
ARAAmerican Ren20190909A71.2445.1118.6823.1926.4421.92
ARAVAravive, Inc20190909A316.55204.34150.64162.9253.7041.42
ARAYAccuray Inco20190909A35.1726.668.5010.9818.1615.67
ARCARC Document20190909A148.3290.0853.0268.1337.0721.95
ARCBArcBest Corp20190909A29.7029.194.625.8524.5723.34
ARCCAres Capital20190909A5.355.971.863.894.112.09
ARCEArco Platfor20190909A104.5659.1234.3534.9924.7824.14
ARCHArch Coal, I20190909A29.5112.585.666.146.936.45
ARCMArrow Reserv20190909ETF21.96
ARCOARCOS DORADO20190909A26.5117.686.788.2310.909.45
ARCTArcturus The20190909A161.2987.4546.2658.8541.1928.60
ARDArdagh Group20190909A37.6719.6111.5711.048.048.57
ARDSAridis Pharm20190909A808.48323.56323.56323.560.000.00
ARDXArdelyx, Inc20190909A37.1724.027.069.7316.9314.27
AREAlexandria R20190909A8.364.622.302.202.322.42
ARECAMERICAN RES20190909A565.91408.49331.42350.4077.0758.09
ARESAres Managem20190909A10.914.944.113.070.821.86
ARGOArgo Group I20190909A38.9216.206.539.149.667.05
ARGTGlobal X MSC20190909ETF22.0713.219.069.204.164.01
ARIAPOLLO COMME20190909A5.324.201.791.852.412.35
ARKFARK Fintech20190909ETF30.2830.8427.5129.713.331.13
ARKGARK Genomic20190909ETF17.5517.1312.6612.714.474.43
ARKKARK Innovati20190909ETF11.3412.238.288.483.943.74
ARKQARK Autonomo20190909ETF18.458.553.423.565.134.99
ARKRArk Restaura20190909A274.41101.8656.1773.8745.7028.00
ARKWARK Next Gen20190909ETF10.6214.9514.5812.690.372.25
ARLAmerican Rea20190909A355.73179.2130.1131.56149.10147.65
ARLOArlo Technol20190909A30.0931.9212.9415.8618.9816.06
ARLPAlliance Res20190909A19.7710.514.254.296.266.22
ARMKARAMARK20190909A4.582.520.630.191.892.33
ARMPArmata Pharm20190909A162.7996.0283.8383.9912.1912.03
ARNAArena Pharma20190909A21.4513.341.674.0111.689.33
ARNCArconic Corp20190909A3.994.493.914.390.580.10
AROCArchrock Inc20190909A10.4411.253.064.488.196.77
AROWArrow Financ20190909A82.41419.10119.07119.85300.03299.24
ARPOAerpio Pharm20190909A408.35518.85502.20502.9516.6515.90
ARRARMOUR Resid20190909A7.745.692.382.433.303.26
ARTLArtelo Biosc20190909A706.24491.88503.69464.97-11.8126.91
ARTNAArtesian Res20190909A84.8641.8036.2638.105.533.70
ARTWArts-Way Man20190909A687.99461.49301.08452.05160.419.44
ARVNArvinas, Inc20190909A89.0745.9223.5123.8322.4222.09
ARWArrow Electr20190909A8.294.272.002.282.261.98
ARWRArrowhead Re20190909A17.0412.182.174.6310.027.55
ARYAARYA Science20190909A198.96
ASBAssociated B20190909A5.3810.414.445.456.025.00
ASCARDMORE SHIP20190909A35.5935.48-2.9824.4738.4711.02
ASEAGlobal X FTS20190909ETF89.3326.5824.0426.582.530.00
ASETFlexShares R20190909ETF55.6037.0337.0337.030.000.00
ASFIAsta Funding20190909A263.69123.85123.85123.850.000.00
ASGNASGN Incorpo20190909A15.185.712.482.233.243.48
ASHAshland Glob20190909A7.844.321.661.602.662.72
ASHRXtrackers Ha20190909ETF3.512.651.611.801.040.85
ASHSXtrackers Ha20190909ETF12.6410.9513.2813.31-2.33-2.36
ASHXXtrackers MS20190909ETF48.9229.6129.6129.610.000.00
ASIXAdvanSix Inc20190909A27.8012.86-0.861.2113.7211.65
ASMAvino Silver20190909A61.35166.91129.24146.3137.6720.60
ASMBAssembly Bio20190909A71.5937.2817.6719.0819.6118.20
ASNAAscena Retai20190909A10.0885.0650.0381.8735.823.35
ASPNAspen Aeroge20190909A137.6495.4590.9492.714.512.74
ASPSAltisource P20190909A67.9243.2919.0221.6124.2721.69
ASPUASPEN GROUP,20190909A80.9981.7860.3961.5421.3820.23
ASRTAssertio The20190909A80.4869.0745.4648.4723.6020.59
ASRVAmeriServ Fi20190909A164.96137.92181.20181.20-43.28-43.28
ASTCAstrotech Co20190909A547.11377.96378.87378.87-0.91-0.91
ASTEAstec Indust20190909A33.7042.788.058.3634.7334.42
ASURAsure Softwa20190909A46.7427.26-4.209.1831.4618.08
ASYSAmtech Syste20190909A79.8165.7165.7456.72-0.038.99
ATAtlantic Pow20190909A43.3541.6432.7628.568.8813.07
ATECAlphatec Hol20190909A46.5435.4423.2723.6212.1711.84
ATENA10 NETWORKS20190909A16.1116.537.218.669.327.87
ATESTCTest Symbol20190909A24.2413.4713.4513.460.020.01
ATESTGTEST SYMBOL20190909A24.7713.1313.0413.100.090.03
ATEXAnterix Inc.20190909A64.4724.7310.7312.3913.9912.34
ATGEAdtalem Glob20190909A11.756.280.151.086.145.20
ATHAthene Holdi20190909A8.754.061.972.722.091.35
ATIAllegheny Te20190909A7.696.402.351.614.054.79
ATIFATIF Holding20190909A329.79109.99-374.06-115.01484.05224.99
ATKRAtkore Inter20190909A16.3510.984.266.266.724.72
ATLCAtlanticus H20190909A218.16152.5395.9199.4956.6253.04
ATLOAMES Nationa20190909A99.83276.0635.1843.99240.88232.08
ATMPiPath Select20190909ETF11.3110.148.768.991.381.14
ATNIATN Internat20190909A75.9923.3414.9215.958.427.40
ATNMActinium Pha20190909A236.68228.14194.04193.8734.0934.26
ATNXAthenex, Inc20190909A25.3422.901.062.9321.8419.97
ATOAtmos Energy20190909A5.452.820.841.221.981.60
ATOMAtomera Inco20190909A240.91217.50184.98187.7632.5229.74
ATOSAtossa Thera20190909A100.7771.9449.3845.4522.5626.49
ATRAptarGroup,20190909A12.634.583.242.741.341.84
ATRAAtara Biothe20190909A43.3729.2811.9016.5117.3812.77
ATRCAtriCure, In20190909A29.6120.008.439.5811.5710.42
ATROAstronics Co20190909A27.7622.694.795.6717.9017.02
ATRSAntares Phar20190909A31.7623.6213.6014.4310.029.19
ATSGAir Transpor20190909A17.3322.172.453.8819.7118.29
ATTOAtento S.A.20190909A75.8390.0534.0834.3455.9755.71
ATUSAltice USA,20190909A3.787.992.342.375.645.64
ATVIActivision B20190909A2.382.280.840.931.441.35
ATXIAvenue Thera20190909A251.66190.81205.51190.81-14.710.00
AUBAtlantic Uni20190909A15.668.823.644.495.174.32
AUBNAuburn Natio20190909A438.64337.49264.48288.1273.0149.37
AUDCAudioCodes L20190909A28.9418.704.588.5114.1210.19
AUGAuryn Resour20190909A111.1672.2930.6333.6041.6638.69
AUMNGolden Miner20190909A125.60120.76108.10109.6012.6611.17
AUPHAurinia Phar20190909A23.7119.535.956.8413.5812.69
AUSFGlobal X Ada20190909ETF26.313.914.094.09-0.18-0.18
AUTOAutoWeb, Inc20190909A1165.48761.73690.19690.1971.5471.54
AUYYamana Gold,20190909A29.5025.159.9110.7315.2414.40
AVAAvista Corpo20190909A6.975.35-0.25-0.145.595.49
AVAVAeroVironmen20190909A33.2270.3333.4240.2836.9130.05
AVBAvalonBay Co20190909A7.783.390.891.222.502.18
AVCOAvalon Globo20190909A157.0993.4388.7484.184.709.25
AVDAmerican Van20190909A30.1818.267.768.9910.509.26
AVEOAVEO Pharmac20190909A66.8547.7840.6641.097.126.68
AVGOBroadcom Inc20190909A5.064.151.491.812.652.34
AVGRAvinger, Inc20190909A119.30130.5312.058.65118.47121.88
AVIDAvid Technol20190909A29.6033.75-0.171.0433.9232.71
AVLRAvalara, Inc20190909A17.6510.813.845.656.975.16
AVNSAvanos Medic20190909A21.297.850.043.987.803.87
AVNWAviat Networ20190909A261.14392.89-134.05-133.91526.95526.80
AVROAVROBIO, Inc20190909A83.8448.8124.3227.3824.4921.42
AVTAvnet, Inc.20190909A7.006.090.531.425.564.67
AVTRAvantor, Inc20190909A11.575.620.972.544.653.07
AVXLAnavex Life20190909A87.8047.8213.5115.9734.3131.85
AVYAvery Dennis20190909A10.045.220.190.185.035.04
AVYAAvaya Holdin20190909A11.6411.797.5610.064.231.74
AWIArmstrong Wo20190909A11.123.136.335.73-3.20-2.60
AWKAmerican Wat20190909A5.073.871.821.682.052.20
AWRAmerican Sta20190909A11.499.484.675.584.823.91
AWREAware Inc20190909A411.46277.29267.55269.839.737.46
AWTMAware Ultra-20190909ETF6.871.021.021.020.000.00
AWXAvalon Holdi20190909A304.11200.0692.6092.60107.46107.46
AXAxos Financi20190909A21.949.411.182.388.237.04
AXASAbraxas Petr20190909A45.6238.6437.9737.410.671.24
AXDXAccelerate D20190909A68.7753.4935.1436.2518.3617.24
AXEAnixter Inte20190909A30.4214.4511.159.353.305.11
AXGNAxogen, Inc.20190909A29.5729.634.786.1324.8523.50
AXGTAxovant Gene20190909A102.2850.9122.0932.4728.8218.44
AXJLWisdomTree A20190909ETF26.9634.8435.0134.84-0.170.00
AXLAmerican Axl20190909A12.5811.953.874.048.067.90
AXLAAxcella Heal20190909A629.54386.83242.92243.34143.91143.50
AXNXAxonics Modu20190909A76.2139.9717.0917.0522.8822.92
AXPAmerican Exp20190909A2.122.311.451.390.870.94
AXRAMREP Corpor20190909A344.71264.66270.81270.81-6.15-6.15
AXSAxis Capital20190909A5.717.304.605.382.701.92
AXSMAxsome Thera20190909A24.0112.051.723.0110.349.04
AXTAAxalta Coati20190909A4.333.82-1.840.955.672.87
AXTIAXT Inc20190909A59.4331.139.7812.9221.3518.21
AXUAlexco Resou20190909A48.5149.6519.0925.6630.5723.99
AYAtlantica Yi20190909A11.1214.751.761.8612.9912.89
AYIAcuity Brand20190909A18.617.693.904.583.793.11
AYTUAytu BioScie20190909A319.93215.80208.60208.607.217.21
AYXAlteryx, Inc20190909A18.7210.863.785.977.094.89
AZOAutoZone, In20190909A13.985.242.673.082.502.16
AZPNAspen Techno20190909A18.726.822.943.393.883.43
AZREAzure Power20190909A163.6939.9639.9639.960.000.00
AZRXAzurRx BioPh20190909A159.78116.0276.6681.5339.3634.49
AZZAZZ Inc.20190909A44.9915.627.789.087.846.54
BBarnes Group20190909A16.616.901.952.394.954.51
BABoeing Compa20190909A3.894.313.283.341.030.97
BABInvesco Taxa20190909ETF4.5616.109.779.776.336.33
BACBank of Amer20190909A3.503.150.841.222.311.93
BAHBooz Allen H20190909A7.204.872.061.952.822.92
BALiPath Series20190909ETN40.8113.417.373.346.0410.07
BAMBrookfield A20190909A2.182.531.421.271.111.26
BANCBanc of Cali20190909A17.377.781.211.866.585.92
BANDBandwidth In20190909A55.0930.8615.4717.5315.3913.33
BANFBancfirst Co20190909A73.7733.2825.0425.468.257.82
BANRBanner Corp.20190909A19.909.305.645.953.653.35
BANXStoneCastle20190909A162.5965.6468.6968.69-3.05-3.05
BAPCredicorp LT20190909A14.705.431.602.373.823.05
BAPRInnovator S&20190909ETF34.3613.3213.3213.320.000.00
BASIBioanalytica20190909A197.43109.6673.8877.0435.7832.62
BATRALiberty Medi20190909A37.7719.107.177.6711.9311.43
BATRKLiberty Medi20190909A35.1317.652.483.7815.1713.87
BATTAmplify Adva20190909ETF41.7741.1546.4846.48-5.33-5.33
BAUGInnovator S&20190909ETF43.0310.598.979.831.610.76
BAXBaxter Inter20190909A2.831.89-0.79-0.532.692.43
BBBlackBerry L20190909A14.3412.256.246.856.005.39
BBAXJPMorgan Bet20190909ETF8.605.304.955.130.340.17
BBBYBed Bath & B20190909A9.698.41-0.090.848.517.57
BBCVirtus LifeS20190909ETF38.9023.5813.9013.859.689.73
BBCAJPMorgan Bet20190909ETF6.184.023.553.570.470.45
BBCPConcrete Pum20190909A132.5582.0167.6160.9314.4021.09
BBDCBarings BDC,20190909A13.7510.789.9810.730.800.06
BBEUJPMorgan Bet20190909ETF4.783.112.112.481.000.69
BBGIBeasley Broa20190909A99.5829.8731.3631.36-1.48-1.49
BBHVanEck Vecto20190909ETF8.674.783.584.021.200.76
BBIBrickell Bio20190909A139.1982.9971.0272.2211.9710.77
BBIOBridgeBio Ph20190909A130.0754.4629.1033.5025.3620.98
BBJPJPMorgan Bet20190909ETF5.053.722.812.980.910.74
BBPVirtus LifeS20190909ETF24.9418.0918.0317.640.060.45
BBREJPMorgan Bet20190909ETF3.465.000.861.914.143.09
BBSAJPMorgan Bet20190909ETF7.6113.86-5.056.8518.917.01
BBSIBarrett Busi20190909A76.8236.4526.1526.4110.3010.03
BBUBrookfield B20190909A33.1819.0112.0313.486.985.52
BBUSJPMorgan Bet20190909ETF3.7110.7410.7410.740.000.00
BBWBuild-A-Bear20190909A82.0544.646.9112.5037.7332.14
BBXBBX Capital20190909A50.7631.6011.7014.2219.9017.38
BBYBest Buy Com20190909A4.364.060.571.023.493.04
BCBrunswick Co20190909A8.876.945.285.721.661.22
BCBPBCB Bancorp20190909A53.8039.7712.7014.8627.0724.91
BCCBoise Cascad20190909A24.0910.583.614.516.976.07
BCDAberdeen Sta20190909ETF24.51498.19-25.45-21.21523.64519.40
BCDABioCardia, I20190909A594.11787.81-16.90216.82804.71570.99
BCEBCE, Inc.20190909A2.212.941.551.551.391.40
BCEIBONANZA CREE20190909A32.1216.612.944.9313.6711.68
BCELAtreca, Inc.20190909A225.51106.0667.8382.4038.2323.66
BCIAberdeen Sta20190909ETF19.499.609.319.600.290.00
BCLIBrainstorm C20190909A63.6840.5025.0028.3915.5012.11
BCMiPath Pure B20190909ETN20.794.266.466.46-2.20-2.20
BCMLBayCom Corp20190909A232.8385.7879.4081.536.384.25
BCOThe Brink's20190909A11.154.711.452.673.262.04
BCOMB Communicat20190909A250.83191.01192.36192.36-1.35-1.35
BCORBlucora, Inc20190909A26.0730.632.3814.8628.2515.77
BCOVBrightcove,20190909A28.3116.558.297.578.268.98
BCOW1895 Bancorp20190909A370.16346.69329.44329.4417.2517.25
BCPCBalchem Corp20190909A42.6521.9917.8519.344.142.65
BCRXBioCryst Pha20190909A34.6032.0112.5813.9619.4218.05
BCSFBain Capital20190909A33.7419.6013.1113.066.496.54
BCTFBancorp 34,20190909A672.27211.97211.97211.970.000.00
BDCBelden Inc.20190909A18.047.913.173.984.743.94
BDCSUBS AG Excha20190909ETN23.097.697.217.610.480.08
BDCZETRACS Wells20190909ETN31.50
BDGEBridge Banco20190909A106.0826.5515.4114.5911.1411.96
BDLFlanigan's E20190909A350.44217.06196.08196.0820.9920.99
BDNBrandywine R20190909A7.195.37-0.932.386.292.98
BDRBlonder Tong20190909A881.85779.93610.88610.88169.06169.06
BDSIBioDelivery20190909A23.7915.975.046.4510.929.51
BDXBecton, Dick20190909A6.574.261.832.432.431.83
BEBloom Energy20190909A27.1126.3810.2413.7816.1412.59
BEATBioTelemetry20190909A24.5217.5111.029.746.497.77
BECNBeacon Roofi20190909A17.019.002.723.176.285.84
BELFABel Fuse Inc20190909A501.57462.22399.41454.0362.808.19
BELFBBel Fuse Inc20190909A116.4262.7630.8534.1431.9128.62
BENFranklin Res20190909A3.883.740.910.592.833.15
BEPBrookfield R20190909A7.0110.9710.998.44-0.012.53
BERYBerry Global20190909A6.923.180.181.353.001.83
BFABrown-Forman20190909A19.3511.228.037.973.193.25
BFBBrown-Forman20190909A2.822.67-0.110.292.782.37
BFAMBRIGHT HORIZ20190909A15.496.001.692.704.313.30
BFCBank First C20190909A162.6470.2247.3962.9322.837.29
BFINBankFinancia20190909A102.97121.5253.4080.9968.1240.53
BFITGlobal X Hea20190909ETF159.47139.81144.87143.60-5.06-3.79
BFORBarron's 40020190909ETF10.4814.797.768.147.036.65
BFSSaul Centers20190909A53.0126.2520.9322.255.324.00
BFSTBusiness Fir20190909A196.5785.9479.8080.136.155.81
BGBunge Limite20190909A7.383.041.271.301.771.74
BGCPBGC Partners20190909A18.7714.943.112.9611.8311.98
BGFVBig 5 Sporti20190909A100.9057.6128.5031.1729.1126.44
BGGBriggs & Str20190909A21.3221.921.897.8120.0414.12
BGIBirks Group20190909A1343.90785.88633.62633.62152.26152.26
BGRNiShares Glob20190909ETF21.7017.1117.0817.080.030.03
BGSB&G Foods, I20190909A7.636.003.153.682.852.31
BGSFBG Staffing20190909A96.5654.8730.6232.6424.2522.22
BHBiglari Hold20190909A109.8948.1019.0031.2329.1016.86
BHABiglari Hold20190909A6.5870.1888.260.00
BHATBlue Hat Int20190909A124.11118.6778.9491.9039.7326.77
BHBBar Harbor B20190909A155.5473.7867.4769.246.314.53
BHCBausch Healt20190909A5.184.351.662.022.682.33
BHEBenchmark El20190909A10.3548.441.631.9246.8146.52
BHFBrighthouse20190909A8.796.200.882.515.323.68
BHLBBerkshire Hi20190909A12.586.871.692.735.194.14
BHRBraemar Hote20190909A46.1820.3416.4716.033.874.31
BHTGBioHiTech Gl20190909A182.87192.63124.61122.8968.0169.74
BHVNBiohaven Pha20190909A32.8418.5211.8612.816.665.72
BIBProShares Ul20190909ETF9.579.982.354.027.635.96
BIBLInspire 10020190909ETF70.1256.8857.3858.85-0.51-1.98
BICKFirst Trust20190909ETF45.0332.7135.5432.01-2.830.70
BIGBig Lots, In20190909A10.547.152.573.374.573.78
BIIBBiogen Inc.20190909A5.803.420.180.683.232.74
BILSPDR Bloombe20190909ETF1.090.570.570.570.000.00
BIMIBOQI Interna20190909A593.13562.42609.67607.95-47.25-45.53
BIOBio-Rad Labo20190909A23.8718.955.636.2913.3212.66
BIOBBio-Rad Labo20190909A94.9881.0981.0981.090.000.00
BIOCBiocept, Inc20190909A106.4471.0149.5649.2721.4521.75
BIOLBiolase, Inc20190909A286.57209.22145.55145.5663.6763.67
BIOXBioceres Cro20190909A218.71148.32110.5685.5937.7662.73
BIPBrookfield I20190909A5.363.730.730.883.002.85
BISProShares Ul20190909ETF10.285.991.042.354.943.64
BIVVanguard Int20190909ETF2.581.641.571.590.070.05
BIZDVanEck Vecto20190909ETF8.7212.068.588.723.483.34
BJBJs Wholesal20190909A9.8510.736.516.004.224.73
BJANInnovator S&20190909ETF15.3938.8438.8438.840.000.00
BJKVanEck Vecto20190909ETF46.7927.4326.9017.850.539.58
BJRIBJ's Restaur20190909A14.145.95-0.221.146.174.81
BJULInnovator S&20190909ETF20.857.626.827.350.800.27
BJUNInnovator S&20190909ETF38.6551.6747.9847.983.703.70
BKBank of New20190909A2.662.390.190.742.201.65
BKCCBlackRock Ca20190909A19.6627.631.031.3526.6026.28
BKDBrookdale Se20190909A12.4512.052.814.789.267.28
BKEThe Buckle,20190909A17.378.084.954.873.133.21
BKEPBlueknight E20190909A90.8265.2753.5254.2511.7511.02
BKFiShares MSCI20190909ETF12.057.786.896.890.880.88
BKHBlack Hills20190909A7.823.500.910.852.592.65
BKIBlack Knight20190909A11.155.762.262.503.503.27
BKLNInvesco Seni20190909ETF4.423.112.372.350.740.76
BKNGBooking Hold20190909A12.895.843.043.372.602.26
BKSCBank of Sout20190909A139.55103.4785.5185.5117.9617.96
BKTIBK Technolog20190909A202.4081.6834.1670.6347.5211.05
BKUBankunited,20190909A7.2322.953.934.5419.0318.41
BKYIBIO-key Inte20190909A197.1673.4163.8066.509.616.91
BLBlackLine, I20190909A21.2112.711.895.7710.826.94
BLBDBlue Bird Co20190909A82.6844.0524.1828.5019.8715.55
BLCMBellicum Pha20190909A96.8576.3144.5948.5731.7227.74
BLCNReality Shar20190909ETF55.5635.921.281.2834.6434.64
BLDTopBuild Cor20190909A19.047.013.682.893.344.12
BLDPBallard Powe20190909A20.2819.126.377.4712.7411.64
BLDRBuilders Fir20190909A6.784.931.131.043.803.89
BLESInspire Glob20190909ETF40.7716.9014.1514.212.752.69
BLFSBioLife Solu20190909A47.9127.7115.2317.2312.4910.49
BLHYVirtus Newfl20190909ETF67.0623.1223.1223.120.000.00
BLINBridgeline D20190909A143.43160.94146.66146.2114.2814.73
BLKBlackrock, I20190909A8.333.921.081.482.842.44
BLKBBlackbaud, I20190909A37.7616.408.399.448.016.97
BLLBall Corpora20190909A4.023.280.450.442.832.84
BLMNBloomin' Bra20190909A6.535.15-0.560.815.714.34
BLNKBlink Chargi20190909A111.3974.0460.0660.6313.9813.41
BLOKAmplify Tran20190909ETF15.809.664.427.135.232.52
BLPHBellerophon20190909A150.20171.13123.83124.2447.3046.89
BLUBELLUS Healt20190909A129.8988.0266.9270.8121.1017.21
BLUEbluebird bio20190909A22.9410.420.672.019.768.42
BLVVanguard Lon20190909ETF4.622.912.552.490.360.42
BLXBanco Latino20190909A30.1520.8611.5713.899.296.97
BMCHBMC Stock Ho20190909A17.947.581.671.995.905.59
BMIBadger Meter20190909A21.948.091.572.016.526.08
BMLPDorsey Wrigh20190909ETF61.07
BMOBank of Mont20190909A2.463.362.182.511.190.85
BMRABIOMERICA IN20190909A448.89159.3073.95129.9985.3529.31
BMRCBank of Mari20190909A61.8838.9319.2922.7419.6416.19
BMRNBioMarin Pha20190909A11.828.632.722.915.915.72
BMTCBryn Mawr Ba20190909A44.3228.7310.2413.9118.4914.83
BMYBristol-Myer20190909A2.113.012.102.220.910.79
BNDVanguard Tot20190909ETF1.201.721.441.590.280.13
BNDCFlexShares C20190909ETF19.8188.8788.3788.870.500.00
BNDWVanguard Tot20190909ETF5.233.783.663.660.110.11
BNDXVanguard Tot20190909ETF1.711.000.630.680.370.33
BNEDBarnes & Nob20190909A28.2622.8314.7714.118.068.68
BNFTBenefitfocus20190909A29.9924.4038.8537.53-14.45-13.13
BNGOBionano Geno20190909A511.58273.45155.28159.91118.17113.54
BNKDMicroSectors20190909ETN18.4610.40-6.4610.7016.86-0.30
BNKOMicroSectors20190909ETN14.61
BNKUMicroSectors20190909ETN15.1016.855.473.7711.3913.08
BNKZMicroSectors20190909ETN15.00
BNSBank of Nova20190909A1.852.390.500.371.892.02
BNSOBonso Electr20190909A1612.6113039.041307.711307.7111731.3411731.34
BOCHBank of Comm20190909A58.5723.9012.0112.8111.8911.10
BOCTInnovator S&20190909ETF23.2010.5010.4410.190.060.31
BOHBank of Hawa20190909A13.315.402.552.652.852.74
BOKFBOK Financia20190909A21.116.052.592.843.463.21
BOMNBoston Omaha20190909A64.2238.3423.5823.4314.7614.91
BONDPIMCO Active20190909ETF2.862.421.511.530.910.89
BOOMDMC Global I20190909A32.9813.663.074.7610.608.90
BOOTBoot Barn Ho20190909A17.949.314.265.215.054.10
BORRBorr Drillin20190909A71.2059.8052.4152.447.397.37
BOSCB.O.S. Bette20190909A207.7779.0685.0385.04-5.98-5.99
BOSSGlobal X Fou20190909ETF22.3114.3729.7014.56-15.32-0.19
BOTJBank of the20190909A156.2133.3933.3533.640.04-0.25
BOTZGlobal X Fun20190909ETF5.197.463.263.464.204.00
BOUTInnovator IB20190909ETF70.1142.3737.3440.265.032.11
BOXBOX, INC.20190909A6.2210.134.474.745.665.40
BOXLBoxlight Cor20190909A189.01115.68106.77106.858.918.83
BPFHBoston Priva20190909A16.5615.943.493.7212.4512.22
BPMCBlueprint Me20190909A37.9824.5210.7917.2113.747.31
BPMPBP Midstream20190909A19.1011.384.434.966.956.42
BPMXBioPharmX Co20190909A85.85152.74109.11110.8943.6341.85
BPOPPopular Inc20190909A12.7318.813.206.7315.6112.08
BPRNThe Bank of20190909A122.9447.2726.6926.5020.5820.77
BPTBP Prudhoe B20190909A40.5326.556.989.7019.5716.85
BPTHBio-Path Hol20190909A73.2346.0133.0634.2612.9411.75
BPYBrookfield P20190909A5.184.681.291.883.392.80
BRBroadridge F20190909A5.863.881.121.032.752.85
BRCBrady Corpor20190909A17.0812.971.142.1511.8310.82
BREWCraft Brew A20190909A45.6736.046.285.5629.7630.48
BRFVanEck Vecto20190909ETF75.3832.0631.0231.021.041.04
BRGBluerock Res20190909A22.4916.274.706.5711.579.70
BRIDBridgford Fo20190909A476.66160.88160.37160.380.510.50
BRKABerkshire Ha20190909A0.010.05
BRKBBERKSHIRE HA20190909A1.451.51-0.640.512.151.00
BRKLBrookline Ba20190909A14.7116.343.172.9113.1713.43
BRKRBruker Corpo20190909A9.897.133.085.114.052.02
BRKSBrooks Autom20190909A17.5032.223.706.9428.5325.28
BRNBarnwell Ind20190909A618.10323.47321.04319.002.424.47
BROBrown & Brow20190909A3.413.991.060.902.933.09
BROGBrooge Energ20190909A29.409.809.809.800.000.00
BRPABig Rock Par20190909A524.17
BRQSBorqs Techno20190909A4845.5512097.0912097.0912097.090.000.00
BRTBRT Apartmen20190909A144.4252.7137.7137.3915.0015.32
BRXBRIXMOR PROP20190909A5.234.382.142.632.251.75
BRYBerry Corpor20190909A30.5218.995.906.8813.0912.11
BRZUDirexion Dai20190909ETF5.804.041.631.952.412.09
BSAEInvesco Bull20190909ETF40.827.357.357.350.000.00
BSBEInvesco Bull20190909ETF30.2220.1220.1220.120.000.00
BSCEInvesco Bull20190909ETF42.6728.3228.3228.320.000.00
BSCKInvesco Bull20190909ETF4.773.553.513.510.040.04
BSCLInvesco Bull20190909ETF5.032.692.552.550.140.14
BSCMInvesco Bull20190909ETF4.762.111.471.500.650.62
BSCNInvesco Bull20190909ETF7.634.363.653.650.710.71
BSCOInvesco Bull20190909ETF8.175.575.955.56-0.370.01
BSCPInvesco Bull20190909ETF17.756.577.436.54-0.860.04
BSCQInvesco Bull20190909ETF14.8911.3911.3411.380.050.01
BSCRInvesco Bull20190909ETF20.226.756.756.750.000.00
BSCSInvesco Bull20190909ETF27.0645.3033.8133.4011.4911.90
BSDEInvesco Bull20190909ETF12.046.246.246.240.000.00
BSEPInnovator S&20190909ETF26.4721.3021.2021.200.100.10
BSETBassett Furn20190909A102.8452.7436.7637.6215.9815.12
BSGMBioSig Techn20190909A112.0172.3483.4982.87-11.15-10.53
BSIGBrightSphere20190909A18.649.34-7.381.5416.727.80
BSJKInvesco Bull20190909ETF5.307.837.667.670.170.16
BSJLInvesco Bull20190909ETF7.393.343.233.350.11-0.01
BSJMInvesco Bull20190909ETF18.378.728.438.490.290.23
BSJNInvesco Bull20190909ETF28.6413.8613.1313.690.730.17
BSJOInvesco Bull20190909ETF20.558.034.846.163.191.87
BSJPInvesco Bull20190909ETF22.1915.9916.7516.75-0.75-0.75
BSJQInvesco Bull20190909ETF24.6815.0714.2914.290.780.78
BSMBlack Stone20190909A17.4710.701.782.558.928.15
BSQRBSQUARE Corp20190909A248.10167.66169.54187.26-1.88-19.59
BSRRSierra Banco20190909A96.1245.1629.8230.8415.3514.32
BSTCBioSpecifics20190909A74.9044.3030.0830.5814.2213.72
BSVVanguard Sho20190909ETF1.240.740.420.450.330.30
BSVNBank7 Corp.20190909A250.91196.50183.51196.7112.99-0.21
BSXBoston Scien20190909A2.554.990.121.774.873.22
BTAIBioXcel Ther20190909A511.26672.20644.24644.6927.9627.51
BTALAGFiQ U.S. M20190909ETF22.4040.1123.7236.7916.393.32
BTEBaytex Energ20190909A70.0763.8637.5240.0926.3423.77
BTECPrincipal He20190909ETF26.37211.17231.11227.55-19.94-16.38
BTGB2Gold Corp.20190909A30.2124.1013.4415.7610.668.35
BTNBallantyne S20190909A599.63198.62172.56194.8926.063.73
BTUPeabody Ener20190909A13.9037.285.475.2931.8231.99
BULPacer US Cas20190909ETF16.22
BURLBURLINGTON S20190909A10.364.651.612.133.042.52
BUSEFirst Busey20190909A20.7112.634.485.098.157.54
BUYUSCF SummerH20190909ETF106.29431.70779.87913.92-348.16-482.22
BUYNUSCF SummerH20190909ETF68.9512.6180.1780.17-67.57-67.57
BVBrightView H20190909A27.0012.094.844.227.247.87
BVALBrand Value20190909ETF15.7720.0015.7720.004.230.00
BVSNBroadvision20190909A1326.60628.80651.19651.19-22.39-22.39
BWBabcock & Wi20190909A94.2960.9545.5545.7715.4015.18
BWABorgWarner I20190909A5.785.230.530.744.704.49
BWBBridgewater20190909A54.7326.5321.2621.125.275.41
BWENBroadwind En20190909A307.74165.28115.13115.1350.1550.15
BWFGBankwell Fin20190909A61.5971.9425.0727.7746.8744.17
BWLABowl America20190909A658.51374.45359.55359.5514.9114.91
BWXSPDR Bloombe20190909ETF7.7018.5515.5015.423.053.13
BWXTBWX Technolo20190909A10.074.442.422.562.021.87
BWZSPDR Bloombe20190909ETF28.097.997.867.790.130.20
BXThe Blacksto20190909A2.312.080.530.411.551.67
BXCBlueLinx Hol20190909A45.8121.3310.3411.4110.999.93
BXGBluegreen Va20190909A65.0829.748.0911.6221.6518.12
BXMTBlackstone M20190909A3.144.293.183.741.110.55
BXPBoston Prope20190909A7.814.540.821.283.723.26
BXSBancorpSouth20190909A11.786.733.264.043.472.69
BYByline Banco20190909A31.1116.226.898.019.348.22
BYDBoyd Gaming20190909A11.895.532.012.253.523.28
BYFCBroadway Fin20190909A710.59485.53530.86493.44-45.33-7.92
BYLDiShares Yiel20190909ETF6.727.257.895.03-0.642.22
BYNDBeyond Meat,20190909A10.598.093.304.324.803.78
BYSIBeyondSpring20190909A238.06153.55134.45138.1419.1015.41
BZHBeazer Homes20190909A16.639.182.623.326.565.86
BZQProShares Ul20190909ETF6.723.160.170.842.992.32
CCitigroup In20190909A1.571.600.560.491.041.11
CAAPCorporacion20190909A53.1027.5125.6330.971.88-3.46
CAASChina Automo20190909A269.46489.52197.88209.17291.64280.34
CACCamden Natio20190909A75.3332.4117.1820.8415.2211.56
CACCCredit Accep20190909A50.7925.3917.2918.867.996.42
CACGClearBridge20190909ETF23.8619.6017.9919.091.610.51
CACICACI INTERNA20190909A24.288.872.584.096.294.78
CADECadence Banc20190909A7.017.170.272.156.905.02
CAECAE INC20190909A6.688.294.781.723.516.57
CAGConagra Bran20190909A3.773.311.321.511.981.80
CAHCardinal Hea20190909A4.373.540.531.953.021.59
CAICAI Internat20190909A31.9312.763.856.128.916.64
CAKECheesecake F20190909A8.323.90-0.120.574.023.33
CALCaleres Inc20190909A13.336.752.112.504.644.25
CALACalithera Bi20190909A57.7041.8811.7817.9730.1023.91
CALFPacer US Sma20190909ETF12.9411.9412.3612.12-0.42-0.19
CALMCal-Maine Fo20190909A15.5713.153.054.2610.108.89
CALXCALIX, INC.20190909A20.2316.0711.2611.424.814.64
CAMPCalAmp Corp.20190909A24.9915.042.473.6712.5711.37
CAMTCamtek Ltd20190909A36.6922.3316.9614.475.367.86
CAPEiPath Shille20190909ETN15.144.141.095.263.04-1.13
CAPLCrossAmerica20190909A113.25106.7253.6052.3853.1254.34
CAPRCapricor The20190909A302.82183.13135.51141.6647.6241.47
CARAvis Budget20190909A9.756.301.922.504.383.80
CARACara Therape20190909A16.6811.096.615.544.495.55
CARECARTER BANK20190909A290.4080.6865.2171.9015.478.78
CARGCarGurus, In20190909A13.367.232.233.125.004.11
CAROCarolina Fin20190909A50.1727.6217.2218.9310.408.69
CARSCars.com Inc20190909A20.3733.11-8.03-6.7141.1539.81
CARVCarver Banco20190909A392.15219.52219.52219.520.000.00
CARZFirst Trust20190909ETF32.833.984.043.98-0.060.00
CASACasa Systems20190909A37.3322.3810.657.7311.7314.65
CASHMeta Financi20190909A18.309.852.634.177.225.67
CASICASI Pharmac20190909A59.2835.017.4413.0127.5722.00
CASSCass Informa20190909A76.1254.8944.1748.1110.726.79
CASYCasey's Gene20190909A12.917.853.334.674.523.18
CATCaterpillar20190909A2.481.690.901.060.790.63
CATBCatabasis Ph20190909A148.59118.3275.7577.6842.5640.63
CATCCAMBRIDGE BA20190909A130.0348.2939.8639.838.438.46
CATHGlobal X S&P20190909ETF9.065.332.942.392.392.94
CATMCardtronics20190909A16.127.121.741.705.385.42
CATOCATO CORP20190909A23.9811.611.231.5010.3810.11
CATSCatasys Inc.20190909A74.2450.1437.3743.0512.777.09
CATYCathay Gener20190909A11.9025.362.643.5522.7221.81
CBChubb Limite20190909A4.577.471.766.295.711.18
CBANColony Bankc20190909A208.77117.31116.74116.740.570.57
CBATCBAK Energy20190909A350.12301.87214.99247.4486.8754.42
CBAYCymabay Ther20190909A35.3025.726.749.9518.9815.77
CBBCincinnati B20190909A33.0019.534.166.8315.3712.70
CBFVCB Financial20190909A245.83154.67142.82142.8211.8511.85
CBIOCatalyst Bio20190909A97.7385.9555.5952.5230.3633.43
CBLCBL& Associa20190909A98.3769.6061.3361.988.277.62
CBLICleveland Bi20190909A652.00371.09371.09371.090.000.00
CBMBCBM Bancorp,20190909A58.3551.3330.0830.7121.2520.62
CBMGCellular Bio20190909A181.0276.3065.2266.5311.079.76
CBNKCapital Banc20190909A89.6547.6253.4553.45-5.83-5.83
CBOECboe Global20190909A7.794.121.681.452.432.67
CBONVanEck Vecto20190909ETF63.8846.3646.3646.360.000.00
CBPOChina Biolog20190909A61.2020.9110.9012.9010.008.01
CBRECBRE GROUP,20190909A4.212.260.270.441.991.82
CBRLCracker Barr20190909A10.304.831.071.523.773.31
CBSHCommerce Ban20190909A10.4116.802.291.7314.5015.07
CBTCabot Corpor20190909A12.126.130.960.815.175.31
CBTXCBTX, Inc. C20190909A99.5441.0726.9427.3914.1313.68
CBUCommunity Ba20190909A27.3713.208.506.124.717.08
CBZCBIZ, Inc.20190909A19.7010.179.8310.650.34-0.48
CCThe Chemours20190909A10.888.45-1.873.2610.325.19
CCBCoastal Fina20190909A118.6959.9940.4340.8419.5619.15
CCBGCapital City20190909A129.7157.8429.4929.4528.3528.39
CCCClarivate An20190909A13.255.953.072.852.883.11
CCCLChina Cerami20190909A470.68235.60180.53180.9455.0754.67
CCDCalamos Dyna20190909A31.3520.7121.9926.41-1.28-5.70
CCEPCoca-Cola Eu20190909A4.812.710.030.392.682.32
CCFChase Corpor20190909A195.8554.1250.4551.493.662.63
CCHCollier Cree20190909A80.64102.7813.8313.8388.9588.95
CCICrown Castle20190909A4.425.090.760.844.334.25
CCJCameco Corpo20190909A11.149.851.961.977.897.88
CCKCrown Holdin20190909A7.174.371.121.833.252.55
CCLCarnival Cor20190909A2.223.232.571.880.661.35
CCLPCSI Compress20190909A75.6258.9540.9345.1518.0213.80
CCMPCabot Microe20190909A27.2612.155.055.277.106.88
CCNECNB Financia20190909A119.6458.7753.3053.465.475.31
CCOClear Channe20190909A39.1140.7724.0527.9416.9712.85
CCOICogent Commu20190909A15.927.431.782.585.654.85
CCORCore Alterna20190909ETF58.4337.9629.1631.418.806.56
CCRCONSOL Coal20190909A102.96342.9040.0336.21302.87306.69
CCRCChina Custom20190909A139.4991.7964.1965.1327.6026.66
CCRNCross Countr20190909A32.3121.365.185.2116.1816.15
CCSCENTURY COMM20190909A13.838.292.973.325.324.97
CCXChurchill Ca20190909A119.29
CCXIChemoCentryx20190909A33.3921.9611.1012.2110.869.75
CDAYCeridian HCM20190909A11.114.711.642.183.072.53
CDCVictoryShare20190909ETF4.852.041.291.790.750.25
CDECoeur Mining20190909A20.7519.0010.1612.008.847.00
CDEVCentennial R20190909A22.2031.094.738.5826.3622.51
CDKCDK Global,20190909A7.469.403.393.116.016.29
CDLVictoryShare20190909ETF15.906.226.176.250.05-0.03
CDLXCardlytics,20190909A34.3519.046.729.5312.339.51
CDMOAvid Bioserv20190909A27.3842.79-20.7519.0563.5423.74
CDNACareDx, Inc.20190909A28.5725.999.8312.1116.1613.88
CDNSCadence Desi20190909A4.662.421.021.251.391.17
CDORCondor Hospi20190909A9.057.617.617.610.000.00
CDRCedar Realty20190909A42.9034.8424.4124.3210.4310.52
CDTXCidara Thera20190909A84.5879.0315.5714.8163.4664.22
CDWCDW Corporat20190909A8.934.842.071.942.762.89
CDXCChromaDex Co20190909A84.0447.3821.5223.2025.8624.18
CDXSCodexis, Inc20190909A22.5121.699.249.5312.4512.16
CDZICADIZ, Inc.20190909A25.2220.073.424.6916.6515.39
CECelanese Cor20190909A5.832.70-0.160.332.872.38
CECECeco Environ20190909A36.7521.086.377.0514.7014.02
CEFSSaba Closed-20190909ETF34.8127.2327.0727.070.160.16
CEICamber Energ20190909A57.2453.0443.0143.9510.049.10
CEIXCONSOL Energ20190909A30.0720.308.959.5011.3510.79
CELCellcom Isra20190909A184.45139.16131.84119.777.3219.39
CELCCelcuity Inc20190909A937.87157.17165.99153.19-8.823.98
CELHCelsius Hold20190909A67.6745.8528.9532.9516.9012.90
CELPCypress Envi20190909A113.8657.4425.2431.4732.2025.96
CEMBiShares J.P.20190909ETF17.4725.6225.6725.67-0.05-0.05
CEMIChembio diag20190909A219.18120.0586.1785.6033.8834.45
CENTCentral Gard20190909A31.7518.746.777.6811.9711.07
CENTACentral Gard20190909A23.7413.714.574.959.138.76
CENXCentury Alum20190909A17.4218.01-1.29-1.3119.3019.32
CEPUCentral Puer20190909A61.8254.4026.3324.7228.0729.68
CEQPCrestwood Eq20190909A15.429.302.043.707.265.60
CERCCerecor Inc.20190909A125.75111.1878.60100.5432.5810.64
CERNCerner Corp20190909A3.483.880.070.163.813.72
CERSCerus Corp20190909A20.7922.742.563.1220.1719.62
CETVCentral Euro20190909A25.1826.898.959.5617.9417.33
CETXCEMTREX INC.20190909A154.39108.2996.7796.7511.5211.54
CEVACEVA Inc.20190909A39.2317.414.825.0312.6012.38
CEWWisdomTree20190909ETF39.3516.4016.4016.400.000.00
CEYVictoryShare20190909ETF29.3014.3014.3013.940.000.36
CEZVictoryShare20190909ETF13.1223.8523.8523.850.000.00
CFCF Industrie20190909A5.575.830.383.925.441.91
CFAVictoryShare20190909ETF6.324.044.683.90-0.650.13
CFBCrossFirst B20190909A39.4830.6413.4714.7517.1715.89
CFBICommunity Fi20190909A73.1746.8243.7543.753.073.07
CFBKCentral Fede20190909A302.38144.72144.72144.720.000.00
CFFACF Finance A20190909A25.650.00
CFFIC&F Financia20190909A292.75139.64137.90137.901.741.74
CFFNCapitol Fede20190909A12.047.321.081.326.256.00
CFGCitizens Fin20190909A2.964.050.481.013.573.04
CFMSConformis, I20190909A52.2862.3621.6820.7040.8041.79
CFOVictoryShare20190909ETF4.602.050.911.741.140.31
CFRCullen/Frost20190909A15.266.503.074.073.432.44
CFRXContraFect C20190909A104.1767.1142.3054.5524.874.24
CFXColfax Corpo20190909A7.374.232.621.981.622.26
CGThe Carlyle20190909A12.228.824.693.294.135.53
CGACHINA GREEN20190909A325.90268.92153.30153.30115.62115.62
CGBDTCG BDC, Inc20190909A12.578.77-0.631.369.407.40
CGCCanopy Growt20190909A7.937.273.964.493.312.78
CGENCompugen Ltd20190909A68.6661.8243.5446.0018.2815.82
CGIXCancer Genet20190909A96.76110.9383.7186.4027.3524.66
CGNXCognex Corp20190909A8.686.251.581.514.674.74
CGOCalamos Glob20190909A58.1442.3014.7114.3227.5827.97
CGWInvesco S&P20190909ETF13.617.794.915.132.872.66
CHADDirexion Dai20190909ETF9.287.656.386.861.270.78
CHAPChaparral En20190909A91.6479.0638.7141.2840.3537.78
CHAUDirexion Dai20190909ETF4.604.122.492.461.621.66
CHCIComstock Hol20190909A558.64359.87359.87359.870.000.00
CHCOCity Holding20190909A32.3217.886.647.9011.249.98
CHCTCommunity He20190909A23.719.414.304.615.114.80
CHDChurch & Dwi20190909A3.912.97-0.460.043.432.92
CHDNChurchill Do20190909A23.839.874.895.114.984.76
CHEChemed Corpo20190909A30.8613.528.5310.334.993.19
CHEFThe Chef's W20190909A23.2412.173.294.108.888.07
CHEKCheck-Cap Lt20190909A99.3581.1467.4067.3813.7313.76
CHEPAGFiQ U.S. M20190909ETF206.96
CHFSCHF Solution20190909A151.9085.3962.8467.2922.5518.10
CHGGCHEGG, INC.20190909A9.497.003.253.893.753.11
CHGXChange Finan20190909ETF42.2776.8376.8376.830.000.00
CHHChoice Hotel20190909A7.442.44-0.67-0.343.112.78
CHICalamos Conv20190909A17.9512.509.029.883.482.61
CHICGlobal X MSC20190909ETF296.3163.3021.7721.7741.5241.52
CHIEGlobal X MSC20190909ETF703.46726.39726.39726.390.000.00
CHIHGlobal X MSC20190909ETF99.4317.3617.3617.360.000.00
CHIIGlobal X MSC20190909ETF392.19156.73156.73156.730.000.00
CHIKGlobal X MSC20190909ETF13.4419.5619.5619.560.000.00
CHILGlobal X MSC20190909ETF15.9931.1731.1731.170.000.00
CHIMGlobal X MSC20190909ETF234.5975.4475.4475.440.000.00
CHIQGlobal X MSC20190909ETF15.0016.4915.8115.950.680.55
CHISGlobal X MSC20190909ETF21.6414.7614.7614.760.000.00
CHIXGlobal X MSC20190909ETF27.3726.4123.7624.232.642.17
CHKChesapeake E20190909A56.3345.6728.2532.5217.4213.10
CHKPCheck Point20190909A5.093.680.711.012.972.67
CHMAChiasma, Inc20190909A44.2792.4327.8336.0364.6056.40
CHMGChemung Fina20190909A495.03159.67117.87135.8241.8023.84
CHMICHERRY HILL20190909A17.089.194.154.265.044.94
CHNALoncar China20190909ETF76.8526.827.3017.3719.519.45
CHNGChange Healt20190909A21.1714.723.317.7111.417.01
CHNRChina Natura20190909A219.20157.52157.52157.520.000.00
CHRACharah Solut20190909A127.5633.8829.6630.374.223.51
CHRSCoherus BioS20190909A19.839.683.713.365.966.31
CHRWC.H. Robinso20190909A5.405.540.520.775.024.77
CHSChicos FAS,20190909A26.8519.387.729.0811.6710.32
CHTRCharter Comm20190909A6.833.171.161.602.001.56
CHUYChuy's Holdi20190909A28.9014.141.322.2612.8211.89
CHWCalamos Glob20190909A23.1440.5422.5924.1217.9416.42
CHWYChewy, Inc.20190909A15.608.712.833.435.885.29
CHYCalamos Conv20190909A16.0618.5913.0713.475.525.12
CICIGNA Corpor20190909A6.135.690.740.944.954.75
CIACitizens, In20190909A45.3229.4718.2821.9811.197.49
CIBRFirst Trust20190909ETF27.3517.9918.2817.71-0.290.28
CIDVictoryShare20190909ETF26.268.058.058.050.000.00
CIDMCinedigm Cor20190909A441.97301.47354.93359.46-53.46-57.98
CIENCiena Corpor20190909A5.474.472.762.821.711.65
CIFSChina Intern20190909A290.68186.95129.40149.1857.5637.78
CIGIColliers Int20190909A31.4615.722.242.0513.4813.67
CILVictoryShare20190909ETF22.6078.4378.4378.430.000.00
CIMChimera Inve20190909A5.215.362.182.493.192.87
CINFCincinnati F20190909A6.5811.442.212.339.239.11
CINRCINER RESOUR20190909A101.8063.3258.1260.535.202.79
CIOCITY OFFICE20190909A9.887.472.132.675.284.82
CIRCIRCOR Inter20190909A40.7415.6118.8420.62-3.23-5.01
CITCIT Group In20190909A8.364.800.170.144.634.66
CIVBCivista Banc20190909A211.2587.6374.1480.2513.487.37
CIXComp X Inter20190909A450.40126.3279.27110.5447.0415.78
CIZVictoryShare20190909ETF8.463.622.712.710.910.91
CIZNCitizens Hol20190909A497.69398.95400.61400.61-1.66-1.66
CJJDChina Jo-Jo20190909A112.8491.9067.5582.3424.359.56
CKHSeacor Holdi20190909A57.2924.7615.0419.989.724.78
CKPTCheckpoint T20190909A239.25222.86120.61125.00102.2697.87
CKXCKX Lands, I20190909A464.18191.64190.11197.971.53-6.32
CLColgate-Palm20190909A1.772.190.111.292.080.90
CLARClarus Corpo20190909A48.6152.668.357.7344.3144.93
CLBCore Laborat20190909A17.798.722.093.076.635.65
CLBKColumbia Fin20190909A20.4817.105.615.6311.4911.49
CLBSCaladrius Bi20190909A229.09476.64450.67436.7625.9739.88
CLCTCollectors U20190909A72.8562.6922.7224.0739.9738.62
CLDBCORTLAND BNC20190909A569.0220.9820.9820.980.000.00
CLDRCloudera, In20190909A11.7511.215.434.985.786.23
CLDTCHATHAM LODG20190909A12.196.262.031.924.234.34
CLDXCelldex Ther20190909A108.1996.4553.5256.8842.9339.56
CLFCleveland-Cl20190909A13.3210.834.925.405.905.42
CLFDClearfield,20190909A177.3398.4167.7570.4430.6627.97
CLGXCorelogic, I20190909A6.185.561.682.553.883.01
CLHClean Harbor20190909A13.994.162.082.312.081.85
CLIMack-Cali Re20190909A10.655.202.282.392.922.81
CLIRClearSign Te20190909A377.39165.19118.36139.1446.8226.04
CLIXProShares Lo20190909ETF7.7711.5210.5210.600.990.92
CLMTCalumet Spec20190909A84.0851.6912.5313.0839.1638.61
CLNCColony Credi20190909A22.8217.517.297.4710.2210.04
CLNEClean Energy20190909A48.3539.7720.2320.5619.5419.21
CLNYColony Capit20190909A19.1813.078.268.994.814.08
CLOUGlobal X Clo20190909ETF26.9617.506.169.2411.348.26
CLPRClipper Real20190909A63.2969.0558.6858.6610.3610.39
CLPSCLPS Incorpo20190909A349.60338.280.2854.05338.00284.23
CLRCONTINENTAL20190909A9.716.041.891.504.154.54
CLRBCellectar Bi20190909A176.65111.6075.0192.8236.5918.78
CLRGIQ Chaikin U20190909ETF11.6038.1437.8237.350.330.80
CLROClearOne, In20190909A242.20187.35187.35187.350.000.00
CLSCelestica, I20190909A15.5712.082.883.849.208.24
CLSDClearside Bi20190909A101.87121.61100.20101.1321.4120.48
CLSNCelsion Corp20190909A155.40107.2650.2971.6756.9835.60
CLTLInvesco Trea20190909ETF1.991.031.031.030.000.00
CLUBTown Sports20190909A132.5667.6757.5458.4410.139.23
CLVSClovis Oncol20190909A21.7524.61-5.44-3.4730.0528.08
CLWClearwater P20190909A39.9318.129.998.768.139.36
CLWTEuro Tech Ho20190909A366.03164.74123.71139.9341.0324.82
CLXClorox Compa20190909A5.764.811.852.042.962.77
CLXTCalyxt, Inc.20190909A129.8171.1134.4536.1136.6635.00
CMCanadian Imp20190909A2.591.540.390.651.140.89
CMAComerica Inc20190909A6.366.550.681.815.874.74
CMBMCambium Netw20190909A158.48176.35120.23121.2856.1255.07
CMBSiShares CMBS20190909ETF19.8112.4912.3412.660.15-0.17
CMCCommercial M20190909A7.117.180.891.056.306.14
CMCLCaledonia Mi20190909A187.27151.42191.40192.45-39.97-41.03
CMCOColumbus McK20190909A38.5716.177.368.378.807.80
CMCSAComcast Corp20190909A2.203.641.231.202.412.45
CMCTCIM Commerci20190909A131.8349.6429.1929.4620.4520.19
CMDCantel Medic20190909A22.1811.296.927.684.373.61
CMDYiShares Bloo20190909ETF53.2016.6116.6116.610.000.00
CMECME Group In20190909A6.134.301.882.722.421.58
CMFiShares Cali20190909ETF7.154.854.664.710.190.14
CMGChipotle Mex20190909A9.506.343.024.083.332.26
CMICummins Inc.20190909A4.744.021.301.692.712.33
CMLSCumulus Medi20190909A74.8836.1112.8521.5623.2614.56
CMOCapstead Mor20190909A13.9710.004.444.455.525.51
CMPCompass Mine20190909A21.978.802.092.536.706.27
CMPRCimpress PLC20190909A33.3813.425.726.697.706.72
CMRECostamare In20190909A17.2813.768.198.295.585.48
CMRXChimerix, In20190909A69.9249.648.818.8240.8340.82
CMSCMS Energy C20190909A2.023.080.751.182.321.90
CMTCore Molding20190909A268.28149.87144.55144.555.325.32
CMTLComtech Tele20190909A59.0629.19-5.40-10.0034.5939.19
CNXtrackers MS20190909ETF17.9214.2914.0113.690.280.60
CNACNA Financia20190909A13.495.802.232.283.573.53
CNATConatus Phar20190909A189.82201.63165.97153.5135.6648.12
CNBKACentury Banc20190909A143.2863.6261.3262.032.301.58
CNBSAmplify Seym20190909ETF63.1653.7241.5647.1812.166.53
CNCCentene Corp20190909A2.964.973.644.271.330.70
CNCEConcert Phar20190909A65.4339.7316.5619.4523.1620.27
CNCRLoncar Cance20190909ETF42.3732.7433.1127.28-0.385.46
CNDTConduent Inc20190909A15.6511.671.773.539.908.13
CNETChinaNet Onl20190909A167.70121.3365.9864.5555.3556.78
CNFRConifer Hold20190909A822.55759.29759.29759.290.000.00
CNHICNH INDUSTRI20190909A9.506.900.380.906.525.99
CNICanadian Nat20190909A2.981.710.180.461.531.25
CNKCinemark Hol20190909A8.224.141.601.752.542.39
CNMDCONMED Corpo20190909A26.8011.536.046.555.484.93
CNNECannae Holdi20190909A25.6211.784.245.637.546.14
CNOCNO Financia20190909A7.286.752.492.794.253.96
CNOBCenter Banco20190909A35.1912.244.595.107.667.15
CNPCenterPoint20190909A3.716.730.641.076.095.67
CNQCanadian Nat20190909A4.124.621.911.532.713.10
CNRCornerstone20190909A32.3415.588.7010.176.885.41
CNRGSPDR S&P Ken20190909ETF20.7429.7030.4730.61-0.76-0.91
CNSCohen & Stee20190909A23.156.903.224.213.682.68
CNSLConsolidated20190909A23.3619.211.350.8117.8618.41
CNSTConstellatio20190909A243.53142.09103.84114.8038.2427.28
CNTYCentury Casi20190909A32.4826.629.2711.9317.3514.69
CNXCNX Resource20190909A11.6111.685.955.195.736.49
CNXMCNX Midstrea20190909A19.8415.988.9310.257.055.73
CNXNPC Connectio20190909A79.1434.2128.4328.825.785.39
CNXTVanEck Vecto20190909ETF18.0735.8625.1233.9510.741.91
CNYAiShares MSCI20190909ETF28.4624.4518.3514.816.109.64
COGlobal Cord20190909A74.4548.4819.7619.4628.7229.02
COCPCocrystal Ph20190909A484.89287.01194.10194.1092.9192.91
CODACoda Octopus20190909A72.0761.2834.7336.9926.5524.29
CODICompass Dive20190909A22.1120.0815.2215.074.865.01
CODXCo-Diagnosti20190909A148.73128.4593.1293.0935.3335.36
COFCapital One20190909A3.442.991.051.201.941.79
COGCabot Oil &20190909A5.605.162.783.232.381.92
COHNCohen & Comp20190909A576.80194.65186.67200.377.99-5.71
COHRCoherent Inc20190909A24.3211.394.875.816.535.58
COHUCohu Inc20190909A17.739.074.245.024.834.06
COKECoca-Cola Co20190909A69.7423.6911.9016.3011.797.39
COLBColumbia Ban20190909A18.6110.783.042.317.748.47
COLDAmericold Re20190909A4.533.020.971.162.051.86
COLLCollegium Ph20190909A36.4515.596.578.569.027.03
COLMColumbia Spo20190909A11.945.772.552.783.222.99
COMDirexion Aus20190909ETF18.233.515.273.76-1.76-0.25
COMBGraniteShare20190909ETF14.398.116.158.111.960.00
COMMCommScope Ho20190909A8.8622.773.594.3819.1718.39
COMTiShares Comm20190909ETF11.943.953.823.790.130.16
CONECyrusOne Inc20190909A11.284.833.092.821.742.02
CONNConn's Inc.20190909A18.3211.523.195.908.325.62
COOThe Cooper C20190909A11.205.340.962.004.383.34
COOPMr. Cooper G20190909A15.6011.722.343.249.388.48
COPConocoPhilli20190909A2.433.750.682.393.061.35
COPXGlobal X Cop20190909ETF48.2338.1821.0321.5417.1516.64
CORCoresite Rea20190909A14.204.981.742.103.242.88
CORECore Mark Ho20190909A23.1724.54-0.95-0.7825.4925.32
CORPPIMCO Invest20190909ETF11.0014.5611.7511.822.812.74
CORRCorEnergy In20190909A24.707.924.234.933.692.99
CORTCorcept Ther20190909A18.6617.743.302.9514.4414.79
CORVCorrevio Pha20190909A91.5179.5145.7952.7333.7226.78
COSTCostco Whole20190909A3.612.060.620.701.431.36
COTYCOTY INC20190909A10.2113.309.179.694.133.60
COUPCoupa Softwa20190909A13.339.423.434.625.984.80
COWiPath Series20190909ETN33.8618.1417.6417.480.500.66
COWNCowen Inc. C20190909A29.1215.097.266.687.838.41
COWZPacer US Cas20190909ETF6.908.869.609.78-0.74-0.92
CPCanadian Pac20190909A5.573.581.671.771.921.81
CPACopa Holding20190909A20.677.192.192.095.005.11
CPAAConyers Park20190909A151.1350.4450.4450.440.000.00
CPAHCounterpath20190909A200.29148.07121.3492.2026.7355.87
CPBCampbell Sou20190909A3.394.430.890.863.553.58
CPECallon Petro20190909A22.2319.0213.7314.535.304.49
CPFCentral Paci20190909A23.4810.143.664.226.475.91
CPGCRESCENT POI20190909A25.6023.016.296.0916.7216.92
CPHCCanterbury P20190909A472.50196.63196.63196.630.000.00
CPHIChina Pharma20190909A198.27206.32195.76207.7110.55-1.39
CPICPI Inflatio20190909ETF15.1016.6916.6916.690.000.00
CPIXCumberland P20190909A333.23231.00189.16211.7241.8319.28
CPKChesapeake U20190909A42.2218.318.8411.059.477.26
CPLGCorePoint Lo20190909A33.3924.295.787.0518.5117.24
CPRICapri Holdin20190909A6.205.223.443.331.781.89
CPRTCopart Inc20190909A4.093.53-0.570.334.103.20
CPRXCatalyst Pha20190909A15.6613.272.723.8710.559.40
CPSCooper-Stand20190909A41.9318.512.383.9116.1614.64
CPSHCPS Technolo20190909A302.46140.0377.91207.1562.12-67.12
CPSIComputer Pro20190909A34.5831.327.929.8923.4021.43
CPSSConsumer Por20190909A139.6656.0654.8354.821.241.24
CPSTCapstone Tur20190909A160.88146.87109.38111.5137.4935.36
CPTCamden Prope20190909A6.273.291.441.721.851.57
CPTACapitala Fin20190909A19.7817.3712.8213.164.564.22
CQPCheniere Ene20190909A32.0518.547.107.7011.4410.84
CQQQInvesco Chin20190909ETF16.5717.1211.5711.465.555.66
CRCrane Compan20190909A14.846.384.533.101.863.29
CRAICRA Internat20190909A62.7924.7415.8316.318.978.52
CRAKVanEck Vecto20190909ETF65.2246.0346.8446.84-0.82-0.82
CRBNiShares MSCI20190909ETF10.014.953.293.281.661.66
CRBPCorbus Pharm20190909A25.4524.166.677.7317.4916.43
CRCCalifornia R20190909A17.0111.720.524.0311.207.69
CRDACrawford & C20190909A41.4127.2426.1326.811.110.43
CRDBCrawford & C20190909A59.3739.8932.0631.807.838.10
CREECree Inc20190909A6.697.362.372.584.994.80
CREGChina Recycl20190909A293.85317.31297.81300.0419.5017.27
CREXCREATIVE REA20190909A337.83191.33138.17152.4153.1638.92
CRHMCRH Medical20190909A77.8468.2145.8249.7122.4018.50
CRICarter's Inc20190909A14.286.912.533.294.383.62
CRISCuris Inc20190909A109.6473.3334.5940.8338.7532.51
CRKComstock Res20190909A34.0124.2411.9013.2912.3310.94
CRLCharles Rive20190909A14.125.452.352.883.102.56
CRMsalesforce.c20190909A2.702.130.860.941.271.19
CRMDCorMedix Inc20190909A57.6041.7827.5123.6414.2718.14
CRMTAmerica's Ca20190909A50.2322.6911.2112.1411.4810.55
CRNTCeragon Netw20190909A43.9445.1310.709.0134.4436.13
CRNXCrinetics Ph20190909A171.2553.87-17.89-0.3771.7654.24
CRONCronos Group20190909A10.889.450.753.878.705.57
CROPIQ Global Ag20190909ETF65.2536.5036.2036.500.300.00
CROXCrocs, Inc.20190909A9.005.971.912.854.063.12
CRSCarpenter Te20190909A25.9010.943.754.337.186.60
CRSACrescent Acq20190909A91.79
CRSPCRISPR Thera20190909A27.1819.405.585.7213.8213.69
CRTCross Timber20190909A164.5070.5222.4025.4948.1245.03
CRTXCortexyme, I20190909A154.3696.1781.1580.4815.0215.69
CRUSCirrus Logic20190909A9.7711.192.323.118.878.08
CRVLCorvel Corp20190909A41.0319.1411.5613.477.585.67
CRVSCorvus Pharm20190909A108.6344.12-12.55-2.3156.6646.43
CRWDCrowdStrike20190909A14.268.973.365.215.623.74
CRWSCrown Crafts20190909A190.89107.39100.48100.486.906.90
CRYCryoLife, In20190909A20.247.892.132.915.764.98
CSAVictoryShare20190909ETF22.959.646.986.982.662.66
CSBVictoryShare20190909ETF20.7922.0512.7015.859.346.20
CSBRChampions On20190909A314.91230.01211.88213.4518.1316.56
CSCOCisco System20190909A2.072.390.05-1.292.343.68
CSDInvesco S&P20190909ETF7.018.008.938.55-0.88-0.50
CSFVictoryShare20190909ETF6.892.370.471.161.911.21
CSFLCenterState20190909A11.9613.392.262.9311.1310.46
CSGPCoStar Group20190909A27.279.895.976.163.923.72
CSGSCSG Systems20190909A29.218.310.121.028.197.29
CSIICardiovascul20190909A26.609.464.715.024.764.44
CSIQCanadian Sol20190909A15.438.652.363.056.295.60
CSLCarlisle Com20190909A10.583.971.952.382.021.59
CSLTCASTLIGHT HE20190909A75.3556.7629.3433.6627.4223.10
CSMProShares La20190909ETF8.065.883.693.562.182.32
CSMLIQ Chaikin U20190909ETF18.2445.2529.5928.3215.6616.93
CSODCornerstone20190909A14.126.272.182.694.083.57
CSPICSP Inc.20190909A853.34547.45568.89568.89-21.44-21.44
CSQCalamos Stra20190909A19.9510.709.309.451.401.25
CSSEChicken Soup20190909A118.8396.8877.7378.6919.1518.19
CSTECaesarstone20190909A46.0477.1066.7262.6110.3814.49
CSTLCastle Biosc20190909A105.3555.5134.9238.3220.5917.19
CSTMConstellium20190909A11.837.30-13.16-1.5720.468.87
CSTRCapStar Fina20190909A41.8678.2325.2947.3052.9430.93
CSUCapital Seni20190909A64.3339.0416.2120.8222.8218.22
CSVCarriage Ser20190909A38.7015.330.973.0714.3612.26
CSWCCapital Sout20190909A34.9388.1115.2615.6172.8572.50
CSWICSW Industri20190909A53.9518.849.8211.859.026.98
CSXCSX Corporat20190909A2.023.470.951.202.522.28
CTASCintas Corp20190909A7.944.041.341.692.702.35
CTBCooper Tire20190909A18.858.644.645.104.013.54
CTBICommunity Tr20190909A70.5332.9513.2813.9719.6618.98
CTEKCynergisTek,20190909A55.5687.2749.8650.5337.4136.75
CTGComputer Tas20190909A135.52136.3144.3552.5491.9683.76
CTHRCharles & Co20190909A201.45114.7050.5475.2964.1739.42
CTIBYunhong CTI20190909A1456.021145.51910.56910.56234.95234.95
CTICCTI BioPharm20190909A94.94120.2067.4472.0152.7648.19
CTLCenturyLink,20190909A8.359.893.393.606.506.30
CTLTCATALENT, IN20190909A14.458.353.874.284.484.07
CTMXCytomX Thera20190909A39.3821.305.856.6415.4414.66
CTOConsolidated20190909A94.3343.3533.1335.6710.227.68
CTRAContura Ener20190909A52.6923.735.757.8917.9815.83
CTRCCentric Bran20190909A279.33199.30105.70129.9493.6069.36
CTRECARTRUST REI20190909A11.6610.010.621.009.389.01
CTRMCastor Marit20190909A120.12109.7083.9783.9425.7325.76
CTRNCiti Trends,20190909A62.5026.4512.1814.9814.2711.47
CTSCTS Corporat20190909A29.3614.025.856.168.177.86
CTSHCognizant Te20190909A2.525.04-1.61-2.326.657.36
CTSOCytosorbents20190909A81.0844.6532.4524.9412.2019.72
CTTCATCHMARK TI20190909A21.248.434.445.133.993.29
CTVACorteva, Inc20190909A4.653.730.420.773.312.95
CTXRCitius Pharm20190909A233.30213.23205.61188.277.6224.96
CTXSCitrix Syste20190909A2.761.50-0.41-0.061.911.56
CUBCubic Corpor20190909A14.946.853.304.193.562.66
CUBAHerzfeld Car20190909A268.6461.9859.0830.272.9131.71
CUBECubeSmart20190909A3.203.600.661.002.942.60
CUBICUSTOMERS BA20190909A25.8311.215.806.095.425.12
CUECue Biopharm20190909A113.7846.4320.8724.9925.5721.45
CUICUI Global,20190909A438.65367.70262.75266.61104.95101.09
CULPCulp, Inc.20190909A137.9437.2629.9430.877.326.39
CUOContinental20190909A675.05
CUREDirexion Dai20190909ETF8.265.013.982.801.022.21
CUROCURO Group H20190909A31.2817.84-2.001.0019.8416.84
CUTInvesco MSCI20190909ETF18.3310.306.006.634.303.67
CUTRCutera, Inc.20190909A80.3836.2332.8533.333.372.89
CUZCousins Prop20190909A7.963.083.253.18-0.17-0.10
CVACovanta Hold20190909A14.5719.2115.7116.053.503.16
CVBFCVB Financia20190909A5.757.080.460.756.626.33
CVCOCavco Indust20190909A49.8522.4713.2016.169.266.30
CVCYCentral Vall20190909A140.7846.4039.6440.546.765.87
CVECenovus Ener20190909A10.779.021.602.417.436.61
CVEOCIVEO CORPOR20190909A90.0376.5448.3653.1028.1823.45
CVETCovetrus, In20190909A17.4913.007.207.665.795.33
CVGICommercial V20190909A40.4232.987.288.8525.7124.13
CVGWCalavo Growe20190909A35.0518.377.568.0310.8110.35
CVICVR ENERGY,20190909A11.037.102.684.694.412.40
CVIACovia Holdin20190909A85.6156.2122.0823.3834.1332.83
CVLTCommault Sys20190909A14.2614.294.4111.689.882.61
CVLYCodorus Vall20190909A162.9345.9233.7334.2612.1911.66
CVMCel-Sci Corp20190909A47.3430.8646.9346.27-16.07-15.41
CVNACarvana Co.20190909A13.476.333.213.723.122.61
CVRChicago Rive20190909A453.76150.92150.92150.920.000.00
CVSCVS HEALTH C20190909A2.111.841.061.200.780.64
CVTICovenant Tra20190909A40.1624.7213.6414.6111.0810.11
CVUCPI Aerostru20190909A48.78105.4752.2752.1053.2053.37
CVVCVD Equipmen20190909A389.80214.88444.35444.35-229.47-229.47
CVXChevron Corp20190909A1.801.330.911.070.420.26
CVYInvesco Zack20190909ETF29.3922.5821.3621.501.221.08
CWCurtiss-Wrig20190909A14.844.782.302.852.481.93
CWBSPDR Bloombe20190909ETF2.152.431.431.531.000.91
CWBCCommunity We20190909A124.72141.39141.39141.390.000.00
CWBRCohBar, Inc.20190909A276.17213.92154.10154.9759.8258.94
CWCOConsolidated20190909A98.3651.9130.3633.4421.5518.47
CWEBDirexion Dai20190909ETF24.709.677.267.102.412.57
CWENClearway Ene20190909A12.156.132.832.753.303.38
CWENAClearway Ene20190909A18.6010.312.852.647.467.67
CWHCamping Worl20190909A23.1613.355.456.067.907.30
CWISPDR MSCI AC20190909ETF3.062.811.671.861.140.95
CWKCushman & Wa20190909A20.539.196.827.702.371.49
CWSAdvisorShare20190909ETF39.2222.7016.3021.186.411.52
CWSTCasella Wast20190909A20.7912.682.545.3010.147.39
CWTCalifornia W20190909A12.795.771.201.694.574.08
CXDCChina XD Pla20190909A414.89298.33319.16319.16-20.83-20.83
CXOCONCHO RESOU20190909A7.685.600.511.035.104.57
CXPCOLUMBIA PRO20190909A10.514.683.182.251.502.43
CXSEWisdomTree T20190909ETF26.2314.2613.9514.050.310.21
CXWCoreCivic, I20190909A15.168.222.953.185.275.04
CYCypress Semi20190909A4.324.883.223.001.661.88
CYANCyanotech Co20190909A437.39249.44249.44249.440.000.00
CYBWisdomTree20190909ETF70.7958.6558.6158.650.030.00
CYBECyberoptics20190909A152.3181.8554.8258.5227.0323.34
CYBRCyberArk Sof20190909A14.8210.293.624.126.686.17
CYCCCyclacel Pha20190909A241.54217.74204.79209.2112.968.53
CYCNCyclerion Th20190909A325.38100.1165.5062.3534.6137.76
CYDChina Yuchai20190909A130.8355.1444.2150.0010.925.13
CYHCommunity He20190909A31.7723.527.517.6415.9815.86
CYRNCYREN Ltd.20190909A476.41535.78418.34435.31117.44100.46
CYRXCryoPort, In20190909A25.4215.753.526.8412.238.91
CYTKCytokinetics20190909A32.3619.524.337.4915.1912.03
CZAInvesco Zack20190909ETF6.5313.8311.2711.202.562.63
CZNCCitizens & N20190909A130.04116.93102.68106.0514.2510.88
CZRCaesars Ente20190909A8.687.623.263.354.354.27
CZWICitizens Com20190909A121.11119.08111.60120.817.48-1.73
CZZCosan Limite20190909A10.4211.576.256.455.325.12
DDominion Ene20190909A2.362.401.161.431.240.97
DACDanaos Corpo20190909A309.01224.0690.3590.35133.71133.71
DAIOData I/O Cor20190909A309.92138.5373.0573.0565.4865.48
DAKTDaktronics I20190909A19.1816.075.425.6610.6510.42
DALDelta Air Li20190909A2.872.140.34-0.041.812.19
DALIFirst Trust20190909ETF16.1130.5226.8226.823.703.70
DALTAnfield Capi20190909ETF39.2634.3431.0633.623.280.72
DANDana Incorpo20190909A7.3611.523.284.378.287.19
DARDARLING INGR20190909A10.714.510.132.814.381.70
DAREDare Bioscie20190909A82.1786.5577.8296.148.73-9.59
DAUDExchange-Tra20190909ETN27.8016.4715.8316.400.630.06
DAXGlobal X Fun20190909ETF48.7545.2445.2445.240.000.00
DBDeutsche Ban20190909A12.349.123.183.625.955.50
DBAWXtrackers MS20190909ETF23.5616.7117.4016.71-0.690.00
DBDDiebold Nixd20190909A15.3016.594.6611.6111.934.98
DBEFXtrackers MS20190909ETF3.152.832.101.950.730.88
DBEMXtrackers MS20190909ETF19.287.097.007.050.100.04
DBEUXtrackers MS20190909ETF3.553.462.102.361.351.10
DBEZXtrackers MS20190909ETF19.6610.5210.5210.520.000.00
DBIDesigner Bra20190909A9.036.431.291.575.144.87
DBJPXtrackers MS20190909ETF7.123.531.341.372.192.16
DBLVAdvisorShare20190909ETF29.4344.7044.7044.700.000.00
DBMFiM DBi Manag20190909ETF18.9110.719.999.990.720.72
DBVTDBV Technolo20190909A37.6217.668.549.799.137.90
DBXDropbox, Inc20190909A5.425.031.121.553.913.48
DCARDropCar, Inc20190909A328.58181.1180.9680.96100.14100.14
DCHFExchange-Tra20190909ETN58.53
DCIDonaldson Co20190909A7.654.722.532.952.201.78
DCODucommun Inc20190909A40.4414.83-0.767.5015.597.33
DCOMDime Communi20190909A26.0610.934.835.046.105.88
DCPDCP Midstrea20190909A18.489.140.681.138.458.01
DCPHDeciphera Ph20190909A31.1314.687.518.207.176.48
DDDuPont de Ne20190909A4.812.732.062.230.670.51
DDD3D Systems C20190909A13.9114.631.391.8013.2412.84
DDGProshares Sh20190909ETF23.9474.8874.8874.880.000.00
DDIVFirst Trust20190909ETF8.713.432.983.000.450.43
DDLSWisdomTree D20190909ETF16.8037.0030.5334.736.462.27
DDMProShares Ul20190909ETF2.252.040.920.821.111.22
DDSDillards Inc20190909A25.7112.554.405.378.157.17
DDWMWisdomTree D20190909ETF36.717.006.806.800.200.20
DEDeere & Comp20190909A4.203.612.172.491.441.12
DEAEasterly Gov20190909A5.153.920.861.253.062.67
DECKDeckers Outd20190909A12.215.371.792.023.583.34
DEEFXtrackers FT20190909ETF17.1311.994.718.097.283.90
DEFInvesco Defe20190909ETF4.655.106.285.24-1.18-0.14
DEFAiShares Adap20190909ETF117.0415.3715.3715.370.000.00
DEIDouglas Emme20190909A6.692.861.240.961.621.90
DELLDell Technol20190909A7.935.872.633.343.242.53
DEMWisdomTree E20190909ETF7.244.542.021.752.522.80
DENNDENNY'S CORP20190909A9.8610.720.590.6410.1310.08
DESWisdomTree U20190909ETF5.2612.9011.3411.461.551.44
DESPDespegar.com20190909A24.2213.104.524.848.588.28
DEURExchange-Tra20190909ETN3.716.488.317.39-1.83-0.91
DEUSXtrackers Ru20190909ETF16.5913.6421.5715.91-7.93-2.26
DEWWisdomTree G20190909ETF7.3115.106.2912.048.803.06
DFEWisdomTree E20190909ETF7.204.702.152.172.542.53
DFENDirexion Dai20190909ETF17.8811.267.357.013.914.25
DFFNDIFFUSION PH20190909A120.21101.4490.5692.1010.889.34
DFINDonnelley Fi20190909A30.7711.782.373.519.418.28
DFJWisdomTree J20190909ETF11.7618.1613.5713.464.594.70
DFNDReality Shar20190909ETF27.3722.702.362.3620.3420.34
DFNLDavis Select20190909ETF45.6523.6619.2419.244.424.42
DFSDiscover Fin20190909A3.231.961.221.230.740.73
DFVLiPath US Tre20190909ETF60.43
DFVSiPath US Tre20190909ETF105.1369.8769.8769.870.000.00
DGDollar Gener20190909A3.582.010.890.861.121.14
DGAZVelocityShar20190909ETN16.1434.0030.8930.493.113.50
DGBPExchange-Tra20190909ETN42.7029.8529.1329.190.720.66
DGICADonegal Grou20190909A104.6635.1753.3252.48-18.15-17.30
DGICBDonegal Grou20190909A1485.71579.75579.75579.750.000.00
DGIIDigi Interna20190909A30.5428.923.888.3225.0420.59
DGLDVelocityShar20190909ETF4.893.641.951.771.681.87
DGLYDigital Ally20190909A143.1894.0764.8165.1229.2628.95
DGPDB Gold Doub20190909ETN38.1441.6338.7437.222.894.41
DGREWisdomTree T20190909ETF36.6120.9619.1019.361.851.60
DGROiShares Core20190909ETF2.572.831.721.311.111.52
DGRSWisdomTree T20190909ETF17.9923.5522.7523.460.800.09
DGRWWisdomTree T20190909ETF3.112.031.401.360.620.66
DGSWisdomTree E20190909ETF9.884.543.974.180.570.36
DGTSPDR Global20190909ETF16.034.264.264.260.000.00
DGXQuest Diagno20190909A6.533.061.541.591.521.47
DGZDB Gold Shor20190909ETN94.1452.1049.4752.102.630.00
DHID.R. Horton20190909A2.743.041.171.651.871.39
DHILDiamond Hill20190909A187.3376.2069.3969.076.817.13
DHRDanaher Corp20190909A3.753.430.030.203.403.24
DHSWisdomTree U20190909ETF6.533.122.993.020.140.11
DHTDHT HOLDINGS20190909A17.5312.088.227.393.864.69
DHXDHI Group, I20190909A42.4247.5135.7836.0711.7311.44
DIASPDR Dow Jon20190909ETF0.720.950.430.550.520.39
DIALColumbia Div20190909ETF9.765.334.574.620.760.71
DIGProShares Ul20190909ETF5.674.66-1.241.315.913.36
DIMWisdomTree I20190909ETF10.043.382.832.820.550.57
DINDine Brands20190909A16.918.022.643.185.384.84
DINTDavis Select20190909ETF44.3530.0532.4328.06-2.372.00
DIODDiodes Inc20190909A15.758.570.181.388.397.19
DISThe Walt Dis20190909A1.581.161.281.28-0.12-0.13
DISCADiscovery, I20190909A3.956.312.963.153.353.17
DISCBDiscovery, I20190909A1172.76870.88870.88870.880.000.00
DISCKDiscovery, I20190909A4.074.600.360.744.243.86
DISHDISH Network20190909A4.575.611.782.123.833.49
DIVGlobal X Sup20190909ETF7.874.713.703.731.010.98
DIVAAGFiQ Hedged20190909ETF47.0130.3031.1130.68-0.81-0.38
DIVBiShares U.S.20190909ETF10.2311.71-9.76-10.8921.4722.60
DIVCC-Tracks Exc20190909ETN128.83
DIVOAmplify CWP20190909ETF36.9121.0814.3014.306.786.78
DIVYReality Shar20190909ETF44.30114.1895.3895.3818.8118.81
DJCIETRACS Linke20190909ETN27.7923.3217.4617.465.865.86
DJDInvesco Dow20190909ETF7.609.671.789.587.890.10
DJPiPath Bloomb20190909ETN4.834.683.033.331.651.35
DJPYExchange-Tra20190909ETN19.989.019.019.010.000.00
DKDelek US Hol20190909A11.5815.810.991.4714.8214.34
DKLDELEK LOGIST20190909A89.9158.6545.1245.7613.5312.89
DKSDick's Sport20190909A6.606.475.534.590.941.87
DLADelta Appare20190909A196.1796.0969.8077.8026.2918.29
DLBDolby Labora20190909A11.045.861.091.674.774.20
DLBRVelocityShar20190909ETN106.35429.31178.77398.10250.5431.21
DLHCDLH Holdings20190909A494.93256.83202.35202.3354.4854.50
DLNWisdomTree U20190909ETF2.092.031.423.980.61-1.95
DLNGDYNAGAS LNG20190909A169.0497.9178.2778.2719.6419.64
DLPHDelphi Techn20190909A21.1114.408.559.045.845.36
DLPNDolphin Ente20190909A424.421376.40877.10877.10499.30499.30
DLRDigital Real20190909A4.642.030.560.671.471.37
DLSWisdomTree I20190909ETF5.875.303.803.461.491.84
DLTHDuluth Holdi20190909A27.0717.813.645.0414.1712.77
DLTRDollar Tree20190909A5.123.651.341.992.311.66
DLXDeluxe Corpo20190909A15.865.522.593.362.932.17
DMACDiaMedica Th20190909A393.26558.40569.03558.69-10.63-0.29
DMLPDorchester M20190909A162.4157.1142.4944.4914.6212.62
DMPIDelMar Pharm20190909A144.67213.57-40.66-30.63254.23244.20
DMRCDigimarc Cor20190909A59.4027.2010.9915.6316.2011.57
DMREDeltaShares20190909ETF56.1030.2230.2230.220.000.00
DMRIDeltaShares20190909ETF122.0417.0917.0917.090.000.00
DMRLDeltaShares20190909ETF43.949.629.629.620.000.00
DMRMDeltaShares20190909ETF82.07201.083.68-5.85197.40206.93
DMRSDeltaShares20190909ETF47.9774.1093.3491.67-19.23-17.56
DMTKDermTech, In20190909A510.08254.89162.89156.1892.0198.71
DNJRGolden Bull20190909A348.10356.61372.20376.11-15.58-19.49
DNKNDunkin' Bran20190909A6.703.54-0.230.473.773.08
DNLWisdomTree G20190909ETF23.5014.8312.4913.732.341.10
DNLIDenali Thera20190909A42.4424.256.277.7717.9816.47
DNNDenison Mine20190909A110.1693.2740.1640.2953.1152.98
DNOWNOW INC.20190909A11.2612.592.382.7410.219.85
DNRDenbury Reso20190909A80.2870.8544.0444.5126.8026.30
DODiamond Offs20190909A13.6316.016.223.389.7912.63
DOCPHYSICIANS R20190909A5.8515.984.334.6311.6811.39
DOCUDocuSign, In20190909A8.357.071.743.455.323.61
DOGProShares Sh20190909ETF1.901.660.750.990.900.66
DOGSArrow Dogs o20190909ETF582.79
DOGZDogness (Int20190909A104.80126.1078.1876.8447.9249.26
DOLWisdomTree I20190909ETF10.096.445.955.890.500.55
DOMODomo, Inc. C20190909A13.0511.851.612.9110.248.95
DONWisdomTree U20190909ETF3.213.613.823.60-0.210.00
DOOWisdomTree i20190909ETF10.296.673.963.962.712.71
DOOOBRP Inc. Com20190909A26.4213.529.8810.033.643.49
DOORMASONITE INT20190909A33.3715.698.2410.877.454.82
DORMDorman Produ20190909A35.5013.747.548.086.205.66
DOVDover Corpor20190909A4.642.851.271.271.581.58
DOWDow Inc.20190909A4.195.343.702.751.642.59
DOXAmdocs Limit20190909A4.342.82-4.92-2.897.735.70
DPHCDiamondPeak20190909A111.73
DPSTDirexion Dai20190909ETF26.6023.567.285.1116.2918.45
DPWDPW Holdings20190909A98.2462.1457.0756.915.075.22
DPZDomino's Piz20190909A8.964.851.921.762.933.08
DRADDigirad Corp20190909A115.5568.7831.9031.9036.8836.88
DREDuke Realty20190909A3.114.652.432.392.222.26
DRHDiamondRock20190909A10.276.964.274.472.682.48
DRIDarden Resta20190909A5.866.164.734.941.421.21
DRIODarioHealth20190909A510.22431.68344.11353.3387.5778.35
DRIPDirexion Dai20190909ETF27.1715.898.479.177.426.72
DRIVGlobal X Aut20190909ETF38.9541.7141.1740.320.541.39
DRNDirexion Dai20190909ETF52.3246.3127.3928.9418.9217.37
DRNADicerna Phar20190909A30.1616.5010.048.096.468.41
DRQDril-Quip, I20190909A27.929.793.053.686.736.10
DRRMarket Vecto20190909ETN345.80583.83583.83583.830.000.00
DRRXDurect Corp20190909A60.1471.3244.4752.1426.8519.18
DRSKAptus Define20190909ETF21.164.814.764.900.05-0.08
DRVDirexion Dai20190909ETF32.7122.8521.2921.191.561.65
DRWWisdomTree G20190909ETF14.9615.9715.2215.650.750.32
DSDrive Shack20190909A35.2328.1614.3615.9313.7912.23
DSEDuff & Phelp20190909A41.1468.4165.1164.183.304.24
DSGXDescartes Sy20190909A16.2811.291.610.579.6810.72
DSIiShares MSCI20190909ETF3.886.353.505.452.850.90
DSKEDaseke, Inc.20190909A90.4452.369.9715.9942.4236.40
DSLVVelocityShar20190909ETF13.1842.2840.3139.771.972.51
DSPGDSP Group In20190909A27.5726.39-15.171.5141.5624.89
DSSDocument Sec20190909A319.38472.48451.46447.1221.0225.36
DSSIDiamond S Sh20190909A43.2025.8916.8818.409.007.49
DSTLDistillate U20190909ETF18.2316.617.85-5.308.7621.90
DSWLDeswell Indu20190909A710.14530.41530.41530.410.000.00
DSXDiana Shippi20190909A34.9922.5214.4115.858.116.67
DTDynatrace, I20190909A35.5110.480.984.419.506.07
DTDWisdomTree U20190909ETF4.654.123.583.450.540.67
DTEDTE Energy C20190909A4.672.381.120.661.271.72
DTEADAVIDsTEA In20190909A374.00313.54272.41272.7641.1340.78
DTECALPS Disrupt20190909ETF21.6218.9019.1619.13-0.26-0.23
DTHWisdomTree I20190909ETF11.576.357.547.66-1.19-1.30
DTILPrecision Bi20190909A134.4765.2128.8926.0736.3239.14
DTNWisdomTree U20190909ETF3.9532.3119.8815.8512.4316.46
DTODB Crude Oil20190909ETN274.49201.13177.70179.4623.4321.68
DTSSDatasea Inc.20190909A329.10292.28197.50197.4994.7794.79
DTULiPath US Tre20190909ETF36.12
DTUSiPath US Tre20190909ETF66.6525.3925.3925.390.000.00
DTYLiPath US Tre20190909ETF14.4046.8346.8346.830.000.00
DUGProShares Ul20190909ETF9.889.261.923.857.345.42
DUKDuke Energy20190909A2.373.271.581.521.691.75
DURAVanEck Vecto20190909ETF14.177.207.207.210.00-0.02
DUSADavis Select20190909ETF47.9916.3915.1215.471.260.92
DUSLDirexion Dai20190909ETF30.7334.4133.8733.800.540.61
DUSTDirexion Dai20190909ETF13.4312.143.905.588.246.56
DVADaVita Inc.20190909A4.142.940.811.262.131.69
DVAXDynavax Tech20190909A25.5421.772.955.8018.8415.97
DVDDover Motors20190909A173.17135.6793.5491.2642.1344.41
DVLUFirst Trust20190909ETF18.9411.7510.9110.910.840.84
DVNDevon Energy20190909A4.404.201.533.782.660.42
DVOLFirst Trust20190909ETF12.0714.4712.6812.691.791.78
DVPDeep Value E20190909ETF13.579.058.368.580.690.47
DVYiShares Sele20190909ETF2.113.190.781.832.411.37
DVYEiShares Emer20190909ETF13.459.078.348.230.730.84
DWASInvesco DWA20190909ETF6.646.826.476.220.350.60
DWATArrow Invest20190909ETF161.69167.09167.09167.090.000.00
DWCRArrow DWA Co20190909ETF585.95
DWFISPDR Dorsey20190909ETF8.2216.1115.9715.970.150.15
DWLDDavis Select20190909ETF23.208.643.705.994.942.65
DWMWisdomTree I20190909ETF7.504.481.091.623.392.86
DWMCAdvisorShare20190909ETF390.85171.95171.95171.950.000.00
DWMFWisdomTree I20190909ETF19.2817.4617.0517.050.420.42
DWPPFirst Trust20190909ETF28.4724.6424.6824.68-0.04-0.04
DWSHAdvisorShare20190909ETF36.4219.7817.4517.242.332.53
DWSNDawson Geoph20190909A161.1575.70-1.25-8.9876.9584.68
DWXSPDR S&P Int20190909ETF5.542.732.042.060.690.67
DXDynex Capita20190909A16.928.203.615.384.602.83
DXCDXC Technolo20190909A4.833.311.221.422.091.89
DXCMDexCom, Inc.20190909A16.358.882.674.016.204.87
DXDProShares Ul20190909ETF3.883.601.101.472.502.13
DXGEWisdomTree G20190909ETF49.2127.3835.8835.88-8.50-8.50
DXJWisdomTree J20190909ETF2.092.080.731.041.351.03
DXJSWisdomTree J20190909ETF53.9327.6725.3925.422.292.25
DXLGDestination20190909A189.86159.60129.34141.8030.2717.80
DXPEDXP Enterpri20190909A76.5334.2121.8125.4612.408.75
DXYNDixie Group20190909A183.35156.53153.52152.813.003.71
DYDycom Indust20190909A18.298.622.862.585.766.04
DYAIDyadic Inter20190909A132.5564.0749.5050.7614.5713.31
DYLSWisdomTree D20190909ETF22.9113.0212.6913.090.32-0.07
DYNFBlackRock U.20190909ETF16.9410.727.817.882.912.84
DYNTDynatronics20190909A638.17373.79346.38368.5427.415.25
DZKDirexion Dai20190909ETF26.1515.1715.0413.410.131.76
DZSIDASAN Zhone20190909A63.3830.8715.5917.7415.2813.14
DZZDB Gold Doub20190909ETN97.1161.1159.7560.461.350.65
EAElectronic A20190909A3.502.571.191.601.380.96
EAFGrafTech Int20190909A13.348.46-0.690.869.167.61
EAGGiShares ESG20190909ETF6.954.853.613.961.240.89
EARNELLINGTON RE20190909A27.0922.8211.3012.9311.529.89
EARSAuris Medica20190909A119.8782.4077.3577.275.055.13
EASGXtrackers MS20190909ETF28.7627.1527.1527.150.000.00
EASIAmplify EASI20190909ETF21.7516.6116.4116.610.210.00
EASTEASTSIDE DIS20190909A177.50102.5054.7654.3547.7448.15
EATBrinker Inte20190909A10.5710.236.306.413.933.82
EBEventbrite,20190909A27.779.017.219.191.80-0.17
EBAYeBay Inc20190909A2.504.520.851.073.683.46
EBFEnnis, Inc.20190909A25.2214.194.736.149.468.14
EBIXEbix Inc20190909A23.9721.108.509.6812.6011.42
EBIZGlobal X E-c20190909ETF32.2017.7717.5217.520.250.25
EBMTEagle Bancor20190909A248.9198.3881.98100.0016.41-1.62
EBNDSPDR Bloombe20190909ETF13.0810.9510.8911.000.06-0.05
EBSEmergent Bio20190909A20.9713.573.3811.2910.192.28
EBSBMeridian Ban20190909A30.4118.276.697.3711.5810.91
EBTCEnterprise B20190909A191.7860.0960.2760.09-0.180.00
ECHiShares MSCI20190909ETF10.807.643.984.623.663.01
ECHOEcho Global20190909A20.4714.503.233.8411.2710.67
ECLEcolab, Inc.20190909A4.613.261.732.431.530.83
ECLNFirst Trust20190909ETF19.6017.5617.5617.560.000.00
ECNSiShares MSCI20190909ETF56.9641.2542.3842.38-1.12-1.12
ECOLUS Ecology,20190909A39.7422.3917.5318.234.864.16
ECOMCHANNELADVIS20190909A34.7630.6512.0914.0918.5616.56
ECONColumbia Eme20190909ETF9.216.584.624.771.961.81
ECORelectroCore,20190909A162.56166.26107.84121.5258.4244.74
ECOWPacer Emergi20190909ETF65.5716.5516.5516.550.000.00
ECPGEncore Capit20190909A20.5011.583.223.218.368.37
ECTECA Marcellu20190909A272.29139.27-65.91-48.24205.18187.51
EDConsolidated20190909A3.413.090.851.102.251.99
EDCDirexion Dai20190909ETF5.093.461.662.171.801.29
EDENiShares MSCI20190909ETF20.1017.4612.1312.125.335.34
EDITEditas Medic20190909A25.8622.068.7610.0113.3012.05
EDIVSPDR S&P Eme20190909ETF25.7427.7922.8022.805.005.00
EDNTEdison Natio20190909A366.34174.0240.8329.82133.19144.20
EDOGALPS Emergin20190909ETF27.3612.0712.0712.070.000.00
EDOWFirst Trust20190909ETF17.268.198.208.18-0.010.01
EDRYEuroDry Ltd.20190909A513.21319.61319.61319.610.000.00
EDSAEdesa Biotec20190909A261.93254.63168.45181.0486.1873.59
EDUCEducational20190909A122.5585.3175.1380.7710.184.54
EDVVanguard Wor20190909ETF7.013.262.302.260.971.00
EDZDirexion Dai20190909ETF4.102.47-1.15-0.523.622.99
EEEl Paso Elec20190909A5.702.351.221.231.121.11
EEFTEuronet Worl20190909A13.096.820.35-2.176.478.99
EEHELEMENTS Lin20190909ETN561.4096.5096.5096.500.000.00
EELVInvesco S&P20190909ETF59.5917.0116.3016.300.720.72
EEMiShares MSCI20190909ETF2.422.490.740.991.741.50
EEMAiShares MSCI20190909ETF11.9115.7710.179.645.606.14
EEMDAAM S&P Emer20190909ETF91.7210.4910.4910.490.000.00
EEMOInvesco S&P20190909ETF83.5173.0454.8670.0118.183.03
EEMSiShares MSCI20190909ETF24.838.608.858.58-0.250.01
EEMViShares Edge20190909ETF2.581.811.271.110.540.70
EEMXSPDR MSCI Em20190909ETF19.7914.6414.4114.350.220.29
EESWisdomTree U20190909ETF8.474.663.303.191.371.47
EETProShares Ul20190909ETF71.1754.8153.0852.871.731.94
EEVProShares Tr20190909ETF6.523.152.851.990.311.16
EEXEmerald Hold20190909A24.157.853.473.904.383.94
EFAiShares MSCI20190909ETF1.551.560.900.990.660.58
EFADProShares MS20190909ETF14.6326.389.799.2716.5917.11
EFASGlobal X MSC20190909ETF41.4234.7134.7134.710.000.00
EFAViShares Edge20190909ETF1.501.310.920.910.400.41
EFAXSPDR MSCI EA20190909ETF31.7214.9114.5414.910.370.00
EFCEllington Fi20190909A9.726.253.473.502.782.75
EFGiShares MSCI20190909ETF6.604.303.633.940.660.36
EFNLiShares MSCI20190909ETF49.7141.3941.6941.69-0.30-0.30
EFOProShares Ul20190909ETF105.5548.5634.1134.1114.4614.46
EFOIEnergy Focus20190909A430.78303.73149.87154.07153.86149.65
EFSCEnterprise F20190909A32.3815.069.059.916.015.16
EFUProShares Tr20190909ETF79.1112.5712.5712.570.000.00
EFViShares MSCI20190909ETF2.492.362.192.020.170.34
EFXEquifax, Inc20190909A5.213.591.082.192.511.39
EFZProShares Tr20190909ETF6.423.443.893.38-0.450.07
EGANeGain Corpor20190909A31.8327.037.458.1819.5818.85
EGBNEagle Bancor20190909A19.6710.532.273.078.267.46
EGHT8x8, Inc. Co20190909A10.516.591.733.004.863.59
EGLEEagle Bulk S20190909A32.7929.1417.0016.7912.1412.35
EGOEldorado Gol20190909A11.6716.187.288.398.917.81
EGOVNIC Inc20190909A12.8013.803.669.0310.144.77
EGPEastGroup Pr20190909A12.984.671.951.752.732.93
EGPTVanEck Vecto20190909ETF56.4433.0829.5229.523.563.56
EGRXEagle Pharma20190909A55.7646.5111.5819.2634.9327.25
EGYVaalco Energ20190909A66.9187.5150.3278.5937.188.92
EHCEncompass He20190909A10.065.29-0.721.586.013.71
EHTHeHealth, Inc20190909A28.7913.303.215.0210.098.28
EIDOiShares MSCI20190909ETF3.994.181.451.922.722.26
EIDXEidos Therap20190909A85.8643.7830.5328.6213.2515.16
EIGEmployers Ho20190909A25.4526.777.028.8519.7517.92
EIGIEndurance In20190909A46.88117.9712.2612.94105.71105.03
EIGREiger BioPha20190909A50.0415.939.9514.695.981.24
EIRLiShares MSCI20190909ETF23.7911.9910.4510.261.541.73
EISiShares MSCI20190909ETF27.5743.9216.3416.2027.5827.72
EIXEdison Inter20190909A3.902.330.720.551.611.78
EJULInnovator MS20190909ETF34.2020.6120.6120.610.000.00
EKARIdeanomics N20190909ETF28.2617.8618.0218.02-0.16-0.16
EKSOEkso Bionics20190909A146.79124.26107.96117.7016.296.56
ELThe Estee La20190909A4.433.340.810.542.532.80
ELANElanco Anima20190909A9.696.869.535.81-2.671.06
ELDWisdomTree E20190909ETF29.5720.6214.8620.405.760.22
ELFe.l.f. Beaut20190909A16.2113.403.016.8210.396.58
ELGXEndologix In20190909A76.28191.5721.5826.75169.99164.82
ELLOEllomay Capi20190909A641.98
ELMDElectromed,20190909A149.5272.3555.9656.1816.3916.17
ELOXEloxx Pharma20190909A142.3774.5738.9336.1935.6438.38
ELSEquity Lifes20190909A9.284.952.242.652.712.31
ELSEElectro-Sens20190909A444.31285.18285.14285.140.040.04
ELTKEltek Ltd20190909A164.92119.9387.3392.8832.6027.04
ELVTElevate Cred20190909A61.0137.3230.4131.996.925.34
ELYCallaway Gol20190909A7.605.071.671.993.383.09
EMAGVanEck Vecto20190909ETF190.00188.24188.24188.240.000.00
EMANeMagin Corpo20190909A193.90134.35138.10138.22-3.75-3.87
EMBiShares J.P.20190909ETF0.891.080.410.560.670.52
EMBHiShares Inte20190909ETF21.4534.8741.6641.58-6.79-6.71
EMCBWisdomTree E20190909ETF67.4731.4224.6124.616.816.81
EMCFEmclaire Fin20190909A796.68653.72653.72653.720.000.00
EMCGWisdomTree E20190909ETF61.8137.5237.5437.51-0.020.01
EMDVProShares MS20190909ETF49.4132.0632.0632.060.000.00
EMEEMCOR Group,20190909A11.874.171.482.392.691.78
EMFMGlobal X MSC20190909ETF26.1912.107.7810.834.331.27
EMGFiShares Edge20190909ETF25.6823.6521.0023.272.640.38
EMHYiShares J.P.20190909ETF8.603.833.603.750.240.08
EMIFiShares Emer20190909ETF80.9043.2538.4638.464.794.79
EMIHXtrackers Em20190909ETF38.6737.8437.8437.840.000.00
EMKREmcore Corp20190909A64.4551.2331.2733.2119.9618.02
EMLEastern Comp20190909A349.46158.04144.59146.4513.4511.59
EMLCVanEck Vecto20190909ETF3.031.220.891.000.320.22
EMLPFirst Trust20190909ETF4.247.132.332.764.794.37
EMMFWisdomTree E20190909ETF98.4843.1543.1543.150.000.00
EMMSEmmis Commun20190909A208.39163.2531.4131.41131.83131.83
EMNEastman Chem20190909A6.074.312.342.301.972.01
EMPEntergy Miss20190909A15.7814.1312.5112.511.621.62
EMQQEMQQ The Eme20190909ETF16.4810.966.847.234.123.73
EMREmerson Elec20190909A2.674.110.211.493.902.62
EMSGXtrackers MS20190909ETF33.9931.0631.0631.060.000.00
EMSHProShares Sh20190909ETF76.2938.8438.8438.840.000.00
EMTLSPDR DoubleL20190909ETF17.2126.0126.5926.34-0.58-0.33
EMTYProShares De20190909ETF49.9367.8056.9357.0810.8710.72
EMXEMX Royalty20190909A189.94178.0893.7996.1184.2981.96
EMXCiShares MSCI20190909ETF38.1141.7741.7741.770.000.00
ENBEnbridge, In20190909A2.943.351.892.341.461.02
ENBLENABLE MIDST20190909A9.968.270.312.047.976.24
ENDPEndo Interna20190909A32.9130.6611.3116.6219.3514.04
ENFRAlerian Ener20190909ETF45.629.199.249.16-0.050.03
ENGENGlobal Cor20190909A229.27235.29198.37198.3736.9236.92
ENLCENLINK MIDST20190909A12.959.86-0.51-0.5610.3210.39
ENLVEnlivex Ther20190909A209.44266.82268.58262.40-1.764.41
ENOBEnochian Bio20190909A56.79142.1371.2275.0270.9167.11
ENORiShares MSCI20190909ETF16.8119.337.947.7011.3911.63
ENPHEnphase Ener20190909A11.099.363.302.106.067.26
ENREnergizer Ho20190909A10.6813.974.623.539.3510.44
ENSEnerSys, Inc20190909A14.975.780.570.445.215.34
ENSGThe Ensign G20190909A25.5210.142.763.817.386.33
ENSVEnservco Cor20190909A203.21144.27100.66108.1643.6136.11
ENTGlobal Eagle20190909A140.59138.7756.5277.4782.2561.30
ENTAEnanta Pharm20190909A51.1022.839.4510.2613.3812.56
ENTGEntegris Inc20190909A8.563.190.621.442.571.75
ENTRERShares Ent20190909ETF28.579.599.599.590.000.00
ENTXEntera Bio L20190909A1263.43987.87987.87987.870.000.00
ENVENVESTNET, I20190909A24.559.956.135.983.823.96
ENVAEnova Intern20190909A25.6414.615.626.639.007.98
ENZEnzo Biochem20190909A72.2830.8322.6519.638.2311.19
ENZLiShares Trus20190909ETF24.4910.079.5210.770.55-0.71
EOGEOG Resource20190909A4.453.350.881.132.482.22
EOLSEvolus, Inc.20190909A77.9752.9829.4535.0723.5317.91
EPAMEPAM SYSTEMS20190909A16.487.091.333.115.753.98
EPAYBottomline T20190909A14.549.102.043.967.065.14
EPCEdgewell Per20190909A11.476.532.173.484.373.06
EPDEnterprise P20190909A3.572.521.011.311.511.21
EPHEiShares MSCI20190909ETF6.663.952.703.101.250.85
EPIWisdomTree I20190909ETF4.344.191.752.692.451.51
EPIXESSA Pharma20190909A602.65357.10247.59242.74109.51114.36
EPMEvolution Pe20190909A59.0656.1337.9737.9518.1618.18
EPOLiShares MSCI20190909ETF4.8513.0411.1911.242.361.87
EPPiShares MSCI20190909ETF2.212.451.521.610.930.83
EPREPR Properti20190909A7.955.212.292.282.922.93
EPRFInnovator S&20190909ETF12.9911.329.1310.352.190.97
EPRTEssential Pr20190909A10.435.731.292.064.443.67
EPSWisdomTree U20190909ETF7.848.917.628.121.290.79
EPSNEpsilon Ener20190909A1023.49327.33269.99269.9957.3357.33
EPUiShares MSCI20190909ETF14.1917.5319.8318.01-2.30-0.48
EPVProShares Ul20190909ETF26.5327.8524.2124.253.643.60
EPZMEpizyme, Inc20190909A29.8835.91-1.260.8937.1735.02
EQEquillium, I20190909A887.80481.74481.74481.740.000.00
EQALInvesco Russ20190909ETF7.476.286.366.40-0.08-0.12
EQBKEquity Bancs20190909A50.1217.4310.6210.796.816.64
EQCEquity Commo20190909A6.541.65-0.83-0.792.482.44
EQHEquitable Ho20190909A5.134.733.213.191.521.54
EQIXEquinix, Inc20190909A14.996.782.583.484.203.30
EQLALPS Equal S20190909ETF8.125.935.505.560.430.37
EQMEQM Midstrea20190909A12.845.821.322.444.503.38
EQREquity Resid20190909A3.062.651.251.481.401.16
EQRRProShares Eq20190909ETF12.920.960.960.960.000.00
EQSEquus Total20190909A787.63
EQTEQT CORP20190909A9.3811.621.772.079.859.55
EQWLInvesco S&P20190909ETF16.2634.6945.5334.69-10.840.00
ERAERA GROUP IN20190909A57.7139.2510.6723.0428.5916.21
ERFEnerplus Cor20190909A13.9513.181.932.1511.2411.02
ERIEldorado Res20190909A9.626.963.533.963.432.96
ERIEErie Indemni20190909A37.1215.404.898.2910.517.11
ERIIEnergy Recov20190909A27.8018.129.7210.388.407.74
ERMEquityCompas20190909ETF38.4130.7729.0729.071.691.69
EROSEROS INTERNA20190909A53.4344.9016.9717.3627.9327.52
ERSXERShares Non20190909ETF79.7518.1118.1118.110.000.00
ERUSiShares MSCI20190909ETF5.064.704.774.020.090.78
ERXDirexion Dai20190909ETF6.336.212.711.803.504.41
ERYDirexion Dai20190909ETF6.063.830.16-0.023.673.85
ESEversource E20190909A3.392.55-0.871.293.421.25
ESBKElmira Savin20190909A136.1469.6344.6944.6924.9424.94
ESCAEscalade Inc20190909A284.46137.32104.47110.7832.8426.54
ESEESCO Technol20190909A33.2913.468.039.055.434.41
ESEAEuroseas Ltd20190909A459.52351.73277.45308.6874.2843.05
ESGFlexShares T20190909ETF6.304.992.662.492.332.51
ESGDiShares Trus20190909ETF5.813.112.342.890.780.22
ESGEiShares, Inc20190909ETF12.346.856.666.710.190.14
ESGGFlexShares S20190909ETF16.0813.7414.6613.92-0.91-0.17
ESGNColumbia Sus20190909ETF98.3258.6946.9447.9211.7510.77
ESGREnstar Group20190909A44.3117.3612.5613.884.813.49
ESGSColumbia Sus20190909ETF49.268.548.548.540.000.00
ESGUiShares Trus20190909ETF6.664.644.694.71-0.05-0.07
ESGVVanguard ESG20190909ETF8.076.355.345.491.000.85
ESIElement Solu20190909A10.398.263.123.935.144.33
ESLTElbit System20190909A41.1017.4916.7616.680.730.81
ESMLiShares ESG20190909ETF29.5916.1916.1416.300.06-0.11
ESNTEssent Group20190909A9.704.440.790.853.653.59
ESPEspey Mfg. &20190909A333.69127.69126.25126.241.441.45
ESPOVanEck Vecto20190909ETF25.1719.1717.2718.941.910.23
ESPREsperion The20190909A33.8528.5711.3713.0517.2015.51
ESQEsquire Fina20190909A336.32104.5574.7087.8229.8516.73
ESRTEMPIRE STATE20190909A7.195.752.182.393.573.36
ESSEssex Proper20190909A11.664.381.772.192.612.19
ESSAESSA Bancorp20190909A106.83101.3555.7856.2945.5745.06
ESTAEstablishmen20190909A125.4873.973.636.3070.3467.68
ESTCElastic N.V.20190909A19.589.886.216.773.673.11
ESTEEarthstone E20190909A76.0037.2523.1823.4814.0713.77
ESXBCommunity Ba20190909A95.2555.2149.1848.016.027.20
ETEnergy Trans20190909A7.295.182.602.772.592.39
ETFCE*Trade Fina20190909A3.016.303.786.022.520.28
ETHEthan Allen20190909A14.177.001.472.085.524.92
ETHOETF Managers20190909ETF19.6511.317.1610.084.151.23
ETMEntercom Com20190909A27.6720.916.867.0214.0613.89
ETNEaton Corpor20190909A3.592.06-0.70-0.502.762.56
ETONEton Pharmac20190909A148.9064.1935.8945.0128.3019.18
ETREntergy Corp20190909A3.952.580.550.772.031.81
ETRNEquitrans Mi20190909A8.606.363.724.212.642.16
ETSYEtsy, Inc.20190909A6.418.745.605.853.152.90
ETTXEntasis Ther20190909A645.23271.91256.14260.6815.7711.23
EUDGWisdomTree E20190909ETF56.2621.60-10.8122.0632.41-0.46
EUDVProShares MS20190909ETF21.6742.2723.8823.8818.3918.39
EUFNiShares MSCI20190909ETF5.804.352.932.921.421.42
EUMProShares Tr20190909ETF5.294.633.563.651.030.94
EUMFWisdomTree E20190909ETF115.2091.74-6.7491.7498.490.00
EUMViShares Edge20190909ETF17.676.196.196.190.000.00
EURLDirexion Dai20190909ETF20.8016.4414.4215.302.031.14
EURNEURONAV NV20190909A13.0013.605.735.337.888.09
EURZXtrackers Eu20190909ETF133.6720.8019.7619.761.031.03
EUSAiShares MSCI20190909ETF5.093.354.383.33-1.030.02
EUSCWisdomTree E20190909ETF24.0810.3810.3810.380.000.00
EVEaton Vance20190909A6.933.560.971.882.601.68
EVAEnviva Partn20190909A48.23105.4853.5853.4751.9052.01
EVBGEverbridge,20190909A18.889.897.207.452.702.44
EVBNEvans Bancor20190909A263.99107.5595.1894.9912.3712.56
EVCEntravision20190909A33.6223.598.208.7015.3914.89
EVEREverQuote, I20190909A65.1941.5210.8512.6130.6728.91
EVFMEvofem Biosc20190909A124.9549.3735.6534.2413.7215.12
EVGNEVOGENE LTD.20190909A435.25177.85-20.95-9.26198.80187.11
EVHEvolent Heal20190909A18.3313.274.825.158.458.12
EVIEVI Industri20190909A125.4963.6355.9057.037.736.60
EVKEver-Glory I20190909A952.38735.33735.33735.330.000.00
EVLOEvelo Biosci20190909A328.01211.37120.89127.8490.4883.53
EVOKEvoke Pharma20190909A73.92112.0785.5585.5226.5226.55
EVOLEvolving Sys20190909A613.70571.00552.90552.9018.1018.10
EVOPEVO Payments20190909A22.009.964.906.065.063.90
EVREvercore Inc20190909A13.195.512.442.983.072.52
EVRGEvergy, Inc.20190909A3.6513.04-0.3311.4413.371.60
EVRIEveri Holdin20190909A18.9611.611.623.319.988.29
EVSIEnvision Sol20190909A92.96122.8966.6467.6456.2555.25
EVTCEVERTEC, INC20190909A17.7810.102.472.347.637.76
EVXVanEck Vecto20190909ETF43.8716.04-5.90-5.8521.9421.89
EWEdwards Life20190909A7.343.881.321.822.562.06
EWAiShares MSCI20190909ETF4.483.621.871.891.751.73
EWBCEast-West Ba20190909A10.6114.402.653.4011.7511.00
EWCiShares MSCI20190909ETF3.502.571.651.820.920.75
EWCOInvesco Exch20190909ETF18.568.736.976.971.761.76
EWDiShares MSCI20190909ETF3.453.261.231.012.032.24
EWGiShares MSCI20190909ETF3.703.170.911.002.262.17
EWGSiShares MSCI20190909ETF25.9921.7821.7821.780.000.00
EWHiShares MSCI20190909ETF4.212.981.681.731.301.25
EWIiShares MSCI20190909ETF3.623.13-0.520.203.652.93
EWJiShares MSCI20190909ETF1.812.432.752.93-0.31-0.50
EWJEiShares MSCI20190909ETF15.0321.0421.0421.040.000.00
EWJViShares MSCI20190909ETF9.48296.15296.15296.150.000.00
EWKiShares MSCI20190909ETF17.2111.227.927.743.303.48
EWLiShares MSCI20190909ETF2.642.230.430.791.811.44
EWMiShares MSCI20190909ETF4.393.082.012.011.071.06
EWMCInvesco S&P20190909ETF11.329.557.488.882.070.67
EWNiShares MSCI20190909ETF3.402.880.840.672.042.21
EWOiShares MSCI20190909ETF25.0414.0714.1714.18-0.10-0.11
EWPiShares MSCI20190909ETF3.673.321.391.491.931.82
EWQiShares MSCI20190909ETF3.323.080.03-0.743.043.81
EWREInvesco S&P20190909ETF11.393.983.613.610.360.36
EWSiShares MSCI20190909ETF4.407.875.206.092.671.78
EWSCInvesco S&P20190909ETF36.6415.06-0.5610.6715.634.40
EWTiShares MSCI20190909ETF2.802.211.481.600.730.61
EWUiShares MSCI20190909ETF3.242.841.020.741.822.10
EWUSiShares MSCI20190909ETF49.3723.8018.9922.304.821.50
EWVProShares Tr20190909ETF22.7746.8531.8632.1014.9914.75
EWWiShares MSCI20190909ETF2.382.740.951.131.801.62
EWXSPDR S&P Eme20190909ETF9.967.216.616.680.610.53
EWYiShares MSCI20190909ETF1.801.970.901.031.060.94
EWZiShares MSCI20190909ETF2.364.503.183.211.331.30
EWZSiShares MSCI20190909ETF27.5518.867.898.8810.979.99
EXASExact Scienc20190909A12.876.991.302.505.694.50
EXCExelon Corpo20190909A2.192.851.021.311.831.53
EXELExelixis Inc20190909A6.875.962.632.103.333.86
EXFOEXFO INC.20190909A67.7562.9788.2178.67-25.24-15.70
EXIiShares Glob20190909ETF14.196.667.227.47-0.56-0.81
EXKEndeavour Si20190909A39.1931.2612.1712.9519.0818.28
EXLSExlService H20190909A41.1915.865.567.5410.308.32
EXPEagle Materi20190909A11.624.771.601.753.173.02
EXPDExpeditors I20190909A5.9112.811.361.5011.4511.31
EXPEExpedia Grou20190909A3.494.710.503.544.221.17
EXPIeXp World Ho20190909A66.8846.9230.8633.0216.0613.90
EXPOExponent Inc20190909A21.6714.763.413.9111.3510.85
EXPRExpress, Inc20190909A39.6829.8614.2415.0915.6214.76
EXRExtra Space20190909A5.792.360.631.301.731.05
EXTNExterran Cor20190909A29.3832.0910.398.6121.7123.48
EXTRExtreme Netw20190909A15.3615.361.855.5113.509.85
EYENational Vis20190909A13.2815.005.695.329.319.68
EYEGEyegate Phar20190909A361.61226.04210.16202.1715.8823.86
EYENEyenovia, In20190909A199.75112.0515.5947.4696.4664.58
EYESSecond Sight20190909A172.65154.60119.68126.4134.9228.19
EYLDCambria Emer20190909ETF35.8520.6521.9721.97-1.32-1.32
EYPTEyePoint Pha20190909A118.3892.3472.1277.1420.2215.20
EZAiShares MSCI20190909ETF10.747.234.993.922.233.30
EZJProShares Ul20190909ETF62.8021.3121.3121.310.000.00
EZMWisdomTree U20190909ETF7.015.024.174.240.850.78
EZPWEzcorp Inc20190909A23.1212.293.854.448.447.86
EZUiShare MSCI20190909ETF2.572.291.441.550.850.74
FFord Motor C20190909A10.459.062.743.006.326.05
FAARFirst Trust20190909ETF36.2616.5617.4317.21-0.87-0.65
FABFirst Trust20190909ETF14.474.401.573.592.840.81
FADFirst Trust20190909ETF22.4814.8712.0413.642.821.23
FAFFirst Americ20190909A5.8610.90-1.21-1.0812.1211.98
FALNiShares Fall20190909ETF26.498.888.648.520.240.36
FAMIFarmmi, Inc.20190909A973.77279.7042.52173.65237.18106.05
FANFirst Trust20190909ETF19.2923.3723.4223.42-0.06-0.06
FANGDiamondback20190909A7.694.621.452.213.172.41
FARMFarmer Bros20190909A61.8134.8416.8718.6817.9716.16
FAROFaro Technol20190909A63.2327.4017.0818.6410.328.76
FASDirexion Dai20190909ETF6.925.220.651.754.573.47
FASTFastenal Co20190909A3.504.960.941.754.023.22
FATFAT Brands I20190909A566.46252.50189.06207.1163.4545.39
FATEFate Therape20190909A29.9624.604.518.9720.0915.63
FAUSFirst Trust20190909ETF51.8675.4376.9075.83-1.47-0.40
FAZDirexion Dai20190909ETF7.025.10-0.312.935.412.16
FBFacebook, In20190909A1.070.800.590.410.220.39
FBCFlagstar Ban20190909A13.5610.464.422.196.048.26
FBGXUBS AG FI En20190909ETN75.3232.66-10.509.4543.1723.21
FBHSFORTUNE BRAN20190909A7.304.281.783.442.500.84
FBIOFortress Bio20190909A104.2668.1845.2347.5522.9520.63
FBIZFirst Busine20190909A159.07385.01118.35121.62266.66263.39
FBKFB Financial20190909A80.3129.3619.5223.449.845.91
FBMFoundation B20190909A31.5418.094.9610.6613.147.44
FBMSFirst Bancsh20190909A49.2624.8214.3914.8910.439.93
FBNCFirst Bancor20190909A32.8613.585.426.218.167.37
FBNDFidelity Tot20190909ETF4.392.562.282.660.28-0.09
FBPFirst BanCor20190909A10.958.592.503.076.095.52
FBSSFauquier Ban20190909A152.96119.80119.80119.800.000.00
FBTFirst Trust20190909ETF7.554.411.232.553.181.86
FBZFirst Trust20190909ETF40.9942.1841.9641.740.230.44
FCFranklin Cov20190909A165.3297.2282.0888.5715.148.65
FCAFirst Trust20190909ETF96.2236.3532.6536.353.700.00
FCALFirst Trust20190909ETF24.4924.0621.3721.912.692.16
FCANFirst Trust20190909ETF16.38
FCAPFirst Capita20190909A250.00158.43124.68129.0933.7529.34
FCAUFIAT CHRYSLE20190909A7.115.462.062.493.402.96
FCBCFirst Commun20190909A143.1342.7837.0137.455.775.33
FCBPFirst Choice20190909A134.3539.0918.3319.4320.7619.66
FCCOFirst Commun20190909A202.98167.59158.51164.119.073.47
FCCY1st Constitu20190909A147.4995.9552.2752.9143.6843.04
FCEFFirst Trust20190909ETF51.6127.6427.3429.820.29-2.18
FCELFuelCell Ene20190909A53.6866.1027.8248.4738.2217.63
FCFFirst Common20190909A9.6526.723.563.3223.1723.41
FCFSFirstCash, I20190909A26.8714.026.738.577.305.46
FCGFirst Trust20190909ETF8.698.084.162.583.935.50
FCNFTI Consulti20190909A19.677.793.014.114.783.68
FCNCAFirst Citize20190909A46.9028.6617.9821.0810.097.26
FCOMFidelity MSC20190909ETF6.126.373.823.482.552.89
FCORFidelity Cor20190909ETF4.845.582.562.563.023.03
FCPTFour Corners20190909A13.796.012.121.943.894.07
FCTRFirst Trust20190909ETF18.6516.4514.6414.791.811.66
FCVTFirst Trust20190909ETF23.9218.4418.3218.370.120.08
FCXFreeport-McM20190909A10.418.512.743.025.775.49
FDBCFidelity D &20190909A417.15249.39216.53216.5332.8632.86
FDDFirst Trust20190909ETF8.426.736.136.130.600.60
FDEFFirst Defian20190909A38.1843.0012.9013.8730.1029.13
FDEMFidelity Tar20190909ETF24.563.8417.1517.15-13.31-13.31
FDEVFidelity Tar20190909ETF6.824.434.434.430.000.00
FDHYFidelity Hig20190909ETF33.7816.02-10.49-10.8026.5026.82
FDISFidelity MSC20190909ETF5.565.503.115.692.39-0.19
FDIVFirst Trust20190909ETF19.3726.1526.1526.150.000.00
FDLFirst Trust20190909ETF4.824.796.246.28-1.44-1.49
FDLOFidelity Low20190909ETF8.676.636.016.630.61-0.01
FDMFirst Trust20190909ETF13.2130.5829.8330.130.750.46
FDMOFidelity Mom20190909ETF8.836.243.664.212.582.03
FDNFirst Trust20190909ETF4.303.041.642.251.400.79
FDNIFirst Trust20190909ETF74.627.677.677.670.000.00
FDPFresh Del Mo20190909A25.5320.9413.9115.077.035.86
FDRRFidelity Div20190909ETF8.003.912.933.240.980.66
FDSFactset Rese20190909A14.057.333.523.803.813.53
FDTFirst Trust20190909ETF8.123.763.273.310.490.45
FDTSFirst Trust20190909ETF85.8635.309.009.0026.3026.30
FDUSFidus Invest20190909A25.0631.139.2112.6721.9218.46
FDVVFidelity Hig20190909ETF8.665.145.105.070.040.07
FDXFedEx Corpor20190909A5.143.351.561.891.781.46
FEFirstEnergy20190909A2.352.120.110.292.011.83
FEIMFrequency El20190909A257.18188.72188.72188.720.000.00
FELEFranklin Ele20190909A37.4417.605.286.9312.3210.67
FEMFirst Trust20190909ETF11.248.512.325.996.192.52
FEMBFirst Trust20190909ETF16.4010.178.799.111.381.07
FEMSFirst Trust20190909ETF36.4617.8214.7315.043.092.78
FENCFennec Pharm20190909A281.71181.50127.57132.4753.9249.03
FENYFidelity MSC20190909ETF6.499.120.450.018.679.11
FEPFirst Trust20190909ETF7.925.555.016.160.53-0.62
FETFORUM ENERGY20190909A63.1637.4826.1028.5611.388.91
FEULCredit Suiss20190909ETN47.6339.4926.9026.9012.5812.58
FEUZFirst Trust20190909ETF113.8476.5276.5276.520.000.00
FEXFirst Trust20190909ETF2.501.650.981.260.660.39
FEYEFireEye, Inc20190909A7.648.293.943.404.344.89
FEZSPDR EURO ST20190909ETF2.672.330.100.342.231.98
FFFuture Fuel20190909A42.0615.689.088.596.617.09
FFBCFirst Financ20190909A14.449.021.261.387.767.69
FFBWFFBW, Inc. C20190909A135.6055.0556.1756.17-1.12-1.12
FFEUBarclays ETN20190909ETN260.20160.59160.59160.590.000.00
FFGFBL Financia20190909A65.0221.1918.4819.572.721.62
FFHGFormula Foli20190909ETF34.6919.9817.4217.862.552.11
FFHLFuwei Films20190909A301.93545.52158.43163.25387.09382.27
FFICFlushing Fin20190909A34.2717.804.867.9812.939.81
FFINFirst Financ20190909A15.095.761.872.573.893.19
FFIUUVA Unconstr20190909ETF34.1018.9218.9218.920.000.00
FFIVF5 Networks20190909A8.265.612.363.373.252.24
FFNWFirst Financ20190909A100.3159.7826.4130.2333.3829.55
FFRFirst Trust20190909ETF92.6140.9040.9040.900.000.00
FFSGFormulaFolio20190909ETF56.0425.8010.3225.9115.48-0.10
FFTGFormulaFolio20190909ETF40.9724.8724.9524.95-0.08-0.08
FFTIFormulaFolio20190909ETF10.8411.8812.0912.12-0.21-0.24
FFTYInnovator IB20190909ETF5.427.222.782.474.444.75
FFWMFirst Founda20190909A39.4616.114.485.2511.6310.86
FGFGL Holdings20190909A13.0611.625.986.755.644.87
FGBIFIRST GUARAN20190909A290.7894.8489.8689.864.984.98
FGDFirst Trust20190909ETF9.125.164.724.750.440.41
FGENFibroGen, In20190909A27.8020.967.187.9013.7813.06
FGMFirst Trust20190909ETF30.3632.6532.6532.650.000.00
FHBFirst Hawaii20190909A6.924.971.712.173.262.79
FHKFirst Trust20190909ETF163.84187.05187.05187.050.000.00
FHLCFidelity MSC20190909ETF4.232.621.142.041.490.58
FHNFirst Horizo20190909A6.285.542.002.513.543.04
FIFRANKS INTER20190909A23.9647.0433.3835.1113.7212.04
FIBKFirst Inters20190909A22.0514.733.924.3210.8010.40
FIBRiShares Edge20190909ETF10.317.387.397.390.000.00
FICOFair Isaac C20190909A24.9610.223.894.896.345.33
FIDFirst Trust20190909ETF32.6726.5820.4224.856.161.74
FIDIFidelity Int20190909ETF12.9668.8830.9830.9837.8937.89
FIDUFidelity MSC20190909ETF3.946.496.256.240.240.25
FIEEFI Enhanced20190909ETN98.22
FIHDUBS AG FI En20190909ETN100.4956.3155.5455.590.770.72
FILLiShares MSCI20190909ETF36.7237.6019.1317.6718.4719.93
FINXGlobal X Fun20190909ETF23.9816.3113.3512.592.963.72
FISFidelity Nat20190909A3.262.330.660.701.671.63
FISIFinancial In20190909A69.7633.2219.8521.0413.3812.18
FISRSPDR SSGA Fi20190909ETF20.8215.3115.3115.310.000.00
FISVFiserv Inc20190909A2.772.611.591.691.020.93
FITFitbit, Inc.20190909A29.1123.2813.3613.839.919.44
FITBFifth Third20190909A3.724.190.660.823.533.38
FITESPDR S&P Ken20190909ETF20.476.656.046.120.620.54
FIVAFidelity Int20190909ETF63.5017.6717.6717.670.000.00
FIVEFive Below,20190909A10.955.591.751.403.834.18
FIVGDefiance Nex20190909ETF10.7811.326.136.175.195.15
FIVNFIVE9, INC.20190909A24.8014.895.189.359.715.54
FIWFirst Trust20190909ETF11.017.943.426.264.521.68
FIXComfort Syst20190909A15.057.270.680.896.606.38
FIXDFirst Trust20190909ETF8.8510.1210.0010.030.120.10
FIXXHomology Med20190909A65.5827.6913.0219.6914.688.00
FIYYBarclays ETN20190909ETN84.3746.2016.1242.7530.083.45
FIZZNational Bev20190909A20.1317.154.825.7412.3411.41
FJPFirst Trust20190909ETF59.7122.0122.0122.010.000.00
FKOFirst Trust20190909ETF59.7642.0642.0642.060.000.00
FKUFirst Trust20190909ETF57.6189.7871.6771.6718.1118.11
FLFoot Locker,20190909A4.654.953.543.641.411.31
FLAGFLAG-Forensi20190909ETF47.8624.93-15.21-59.1040.1484.03
FLATiPath US Tre20190909ETF75.8150.2750.2750.270.000.00
FLAXFranklin FTS20190909ETF70.6822.6630.7030.70-8.03-8.03
FLBLFranklin Lib20190909ETF31.0819.6119.6119.610.000.00
FLBRFranklin FTS20190909ETF36.947.834.694.533.143.30
FLCAFranklin FTS20190909ETF15.78
FLCHFranklin FTS20190909ETF44.0028.6425.7425.742.902.90
FLCOFranklin Lib20190909ETF21.0316.049.008.997.037.05
FLDMFluidigm Cor20190909A28.0023.031.493.6421.5519.39
FLDRFidelity Low20190909ETF2.572.092.092.090.000.00
FLEEFranklin FTS20190909ETF7.604.634.594.590.040.04
FLEHFranklin FTS20190909ETF28.05
FLEUBarclays ETN20190909ETN86.2570.7570.7570.750.000.00
FLEXFlex Ltd. Or20190909A9.6411.352.423.338.958.04
FLFRFranklin FTS20190909ETF11.425.615.615.610.000.00
FLGBFranklin FTS20190909ETF21.689.199.199.190.000.00
FLGECredit Suiss20190909ETN54.9838.588.273.5930.3034.99
FLGRFranklin FTS20190909ETF13.6014.2714.2714.270.000.00
FLGTFulgent Gene20190909A180.9049.7127.4527.7322.2621.98
FLHKFranklin FTS20190909ETF18.989.167.967.961.201.20
FLHYFranklin Lib20190909ETF33.7212.9812.9812.980.000.00
FLIAFranklin Lib20190909ETF34.9038.5638.5634.700.003.86
FLICFirst of Lon20190909A41.8321.257.999.8513.2711.41
FLINFranklin FTS20190909ETF55.9153.5853.5853.580.000.00
FLIRFlir Systems20190909A7.589.031.171.467.867.57
FLIYFranklin FTS20190909ETF12.6910.6210.6610.66-0.04-0.04
FLJHFranklin FTS20190909ETF55.5221.7921.7921.790.000.00
FLJPFranklin FTS20190909ETF19.4511.454.145.467.315.99
FLKRFranklin FTS20190909ETF54.4420.5324.3224.32-3.78-3.78
FLLFull House R20190909A237.15147.51137.45135.6210.0611.89
FLLAFranklin FTS20190909ETF52.6553.459.8444.7443.618.71
FLLVFranklin Lib20190909ETF8.678.307.137.701.170.60
FLMFirst Trust20190909ETF73.8522.7822.7822.780.000.00
FLMBFranklin Lib20190909ETF20.1810.043.284.056.775.99
FLMIFranklin Lib20190909ETF25.775.415.415.410.000.00
FLMNFalcon Miner20190909A91.8174.5340.5040.0334.0334.50
FLMXFranklin FTS20190909ETF29.6040.0440.0440.040.000.00
FLNFirst Trust20190909ETF39.6839.7038.7239.910.990.25
FLNGFLEX LNG Ltd20190909A282.75262.35251.15251.2611.1911.09
FLNTFluent, Inc.20190909A45.2933.3018.7519.5514.5513.75
FLOFlowers Food20190909A4.745.451.481.253.974.21
FLOTiShares Floa20190909ETF1.971.201.141.140.060.06
FLOWSPX FLOW, In20190909A30.5537.7428.1136.709.631.04
FLQDFranklin Lib20190909ETF14.4514.6914.6914.690.000.00
FLQEFranklin Lib20190909ETF72.7133.5342.5433.53-9.010.00
FLQGFranklin Lib20190909ETF148.5724.2215.93-15.688.2939.90
FLQHFranklin Lib20190909ETF29.452.652.652.650.000.00
FLQLFranklin Lib20190909ETF7.704.413.893.950.520.46
FLQMFranklin Lib20190909ETF21.6145.9645.9645.960.000.00
FLQSFranklin Lib20190909ETF23.2425.822.582.5823.2323.23
FLRFluor Corpor20190909A7.136.871.091.205.775.66
FLRNSPDR Bloombe20190909ETF3.393.042.862.860.180.18
FLRTPacific Glob20190909ETF119.2994.1470.9094.1423.240.00
FLRUFranklin FTS20190909ETF62.2555.2255.2255.220.000.00
FLSFlowserve Co20190909A8.016.020.282.145.743.88
FLSAFranklin FTS20190909ETF32.7340.7240.7240.720.000.00
FLSWFranklin FTS20190909ETF115.8323.4123.4123.410.000.00
FLTFleetCor Tec20190909A9.573.152.462.680.690.46
FLTBFidelity Lim20190909ETF3.084.604.604.600.000.00
FLTRVanEck Vecto20190909ETF5.423.674.164.18-0.49-0.50
FLTWFranklin FTS20190909ETF83.3212.2712.2712.270.000.00
FLWS1-800-FLOWER20190909A18.2819.143.863.9715.2815.17
FLXNFlexion Ther20190909A33.0322.026.134.7415.8917.27
FLXSFlexsteel In20190909A116.6997.0750.4052.3146.6744.76
FLZAFranklin FTS20190909ETF30.5923.4114.1414.169.279.26
FMiShares MSCI20190909ETF16.0913.909.7912.484.121.42
FMAOFarmers & Me20190909A438.59180.41106.24122.8174.1757.60
FMATFidelity MSC20190909ETF8.169.174.064.155.115.02
FMBFirst Trust20190909ETF5.555.014.324.610.690.40
FMBHFirst Mid Ba20190909A174.8344.3328.5533.5215.7810.81
FMBIFirst Midwes20190909A9.3111.725.797.025.934.70
FMCFMC Corporat20190909A5.961.972.322.41-0.35-0.44
FMCIForum Merger20190909A29.639.88-7.25-7.2517.1317.13
FMFFirst Trust20190909ETF92.9537.9737.9737.970.000.00
FMHIFirst Trust20190909ETF25.4023.4222.8222.820.600.60
FMKFirst Trust20190909ETF17.368.818.818.810.000.00
FMNBFarmers Nati20190909A57.4532.6016.1416.7416.4615.86
FNFabrinet20190909A17.9113.502.400.9811.1012.52
FNBF.N.B. Corp20190909A9.4315.220.220.8715.0414.38
FNCBFNCB Bancorp20190909A209.21136.99136.59136.980.400.01
FNCLFidelity MSC20190909ETF3.781.481.200.660.280.82
FNDFloor & Deco20190909A10.204.451.861.882.602.58
FNDASchwab Funda20190909ETF5.618.334.667.023.681.32
FNDBSchwab Funda20190909ETF8.028.128.125.620.002.49
FNDCSchwab Funda20190909ETF8.567.077.016.550.060.53
FNDESchwab Funda20190909ETF4.602.782.002.030.780.75
FNDFSchwab Funda20190909ETF4.293.133.233.49-0.10-0.36
FNDXSchwab Funda20190909ETF3.693.403.222.890.180.50
FNFFidelity Nat20190909A4.554.58-6.50-8.0711.0812.66
FNGDMicroSectors20190909ETN13.308.665.936.012.732.65
FNGOMicroSectors20190909ETN15.9316.4510.7516.455.700.00
FNGUMicroSectors20190909ETN12.407.664.706.602.971.06
FNGZMicroSectors20190909ETN15.613.9911.8112.59-7.82-8.60
FNHCFedNat Holdi20190909A61.6226.3214.3414.4911.9811.83
FNIFirst Trust20190909ETF13.5313.1914.5814.77-1.39-1.58
FNJNFinjan Holdi20190909A168.9497.8470.6872.6527.1625.19
FNKFirst Trust20190909ETF17.3711.8812.1311.87-0.250.01
FNKOFunko, Inc.20190909A17.389.973.103.626.876.34
FNLCFirst Bancor20190909A169.2483.9667.2367.2316.7316.73
FNVFranco-Nevad20190909A6.094.761.200.943.563.82
FNWBFirst Northw20190909A85.3273.0861.2264.1811.868.89
FNXFirst Trust20190909ETF7.389.448.438.451.000.98
FNYFirst Trust20190909ETF10.936.766.496.590.270.17
FOCSFocus Financ20190909A49.7522.8117.3918.405.424.41
FOEFerro Corpor20190909A12.908.202.053.066.155.14
FOLDAmicus Thera20190909A11.4721.963.805.8418.1716.15
FONRFonar Corpor20190909A94.6856.9341.8148.2515.118.68
FORForestar Gro20190909A167.5252.8940.2841.2012.6011.68
FORDForward Indu20190909A312.66166.06181.87181.87-15.81-15.81
FORKFuling Globa20190909A487.66250.49242.78242.787.717.71
FORMFormFactor I20190909A16.9413.412.553.5310.879.88
FORRForrester Re20190909A51.5021.53-4.18-2.7325.7124.26
FOSLFossil Group20190909A10.3611.04-5.01-1.5416.0512.59
FOVLiShares Focu20190909ETF16.00
FOXFox Corporat20190909A3.778.380.740.847.647.55
FOXAFox Corporat20190909A3.319.9715.197.90-5.212.09
FOXFFox Factory20190909A32.3913.966.928.167.015.77
FPAFirst Trust20190909ETF97.5449.6545.0045.004.654.65
FPACFar Point Ac20190909A93.2397.7397.7397.730.000.00
FPAYFlexShopper,20190909A165.11101.6173.0075.1128.6126.49
FPEFirst Trust20190909ETF5.4319.3214.1014.105.235.23
FPEIFirst Trust20190909ETF16.4714.9714.5614.560.410.41
FPHFive Point H20190909A97.0163.3552.0953.4711.269.89
FPIFarmland Par20190909A32.5219.0014.2314.594.774.41
FPRXFive Prime T20190909A44.9949.5322.3123.6427.2225.89
FPXFirst Trust20190909ETF4.663.533.283.320.250.21
FPXEFirst Trust20190909ETF14.89
FPXIFirst Trust20190909ETF81.6161.7652.8449.818.9211.95
FQALFidelity Qua20190909ETF9.018.518.808.10-0.290.41
FRFirst Indust20190909A5.5114.622.903.1311.7311.50
FRAFFranklin Fin20190909A320.92220.84220.74220.740.090.09
FRAKVanEck Vecto20190909ETF46.4630.4311.2514.9719.1815.46
FRANFrancesca''s20190909A115.6964.0128.1634.2135.8529.80
FRBAFirst Bank20190909A107.7858.4641.6842.0616.7816.40
FRBKRepublic Fir20190909A44.18222.73236.83246.93-14.10-24.20
FRCFirst Republ20190909A5.234.841.292.053.552.79
FRDFriedman Ind20190909A267.59139.94132.11133.857.836.09
FRDMFreedom 10020190909ETF13.947.267.269.320.00-2.06
FRELFidelity MSC20190909ETF4.7126.6210.2110.8716.4115.75
FRGIFiesta Resta20190909A34.5318.9911.5711.197.417.80
FRIFirst Trust20190909ETF5.634.254.444.52-0.19-0.27
FRLGLarge Cap Gr20190909ETN74.9447.0133.5433.5413.4713.47
FRMEFirst Mercha20190909A18.918.214.074.564.143.65
FROFrontline Lt20190909A11.3011.89-1.445.8213.336.09
FRPHFRP Holdings20190909A151.1758.5558.6258.62-0.08-0.08
FRPTFreshpet, In20190909A25.1923.025.277.3617.7515.66
FRTFederal Real20190909A5.863.300.540.752.762.55
FRTAForterra, In20190909A50.0538.4225.2125.7313.2212.70
FSBFranklin Fin20190909A35.5916.688.208.028.478.66
FSBCFSB Bancorp,20190909A81.0063.6763.6763.670.000.00
FSBWFS Bancorp,20190909A184.2653.2338.7644.1414.489.09
FSCTForeScout Te20190909A23.2029.578.5111.4621.0618.11
FSEAFirst Seacoa20190909A181.691019.2519.4221.68999.83997.58
FSFGFirst Saving20190909A197.46117.06117.06117.060.000.00
FSIFlexible Sol20190909A377.54125.47115.45119.9510.025.52
FSKFS KKR Capit20190909A16.8618.197.8311.8210.376.37
FSLRFirst Solar,20190909A10.165.650.390.805.264.85
FSLYFastly, Inc.20190909A35.2325.0812.1217.1012.977.98
FSMFORTUNA Silv20190909A27.3927.736.706.4221.0321.31
FSMBFirst Trust20190909ETF32.3932.6232.4632.460.160.16
FSMDFidelity Sma20190909ETF17.138.244.555.003.693.24
FSPFranklin Str20190909A22.0818.5410.8111.667.746.89
FSSFederal Sign20190909A12.007.075.138.061.94-0.98
FSTAFidelity MSC20190909ETF4.5210.5610.9110.47-0.350.09
FSTRFoster (Lb)20190909A120.4060.2940.2543.9320.0416.36
FSVFirstService20190909A30.5115.953.673.8012.2912.16
FSZFirst Trust20190909ETF43.7572.5672.5672.560.000.00
FTAFirst Trust20190909ETF3.032.492.352.350.140.14
FTACFinTech Acqu20190909A20.398.068.068.060.000.00
FTAGFirst Trust20190909ETF57.1850.1725.0447.4525.132.72
FTAIFortress Tra20190909A16.187.557.316.580.240.97
FTCFirst Trust20190909ETF5.842.831.982.380.850.45
FTCHFarfetch Lim20190909A14.8812.315.926.536.395.78
FTCSFirst Trust20190909ETF3.031.901.521.650.390.25
FTDRfrontdoor, i20190909A19.298.704.290.754.427.96
FTECFidelity MSC20190909ETF2.693.511.501.922.011.59
FTEKFuel Tech, I20190909A190.81168.01148.45148.3219.5619.70
FTFTFuture FinTe20190909A446.01517.02443.76443.7673.2673.26
FTGCFirst Trust20190909ETF18.4313.8313.7310.730.113.10
FTHIFirst Trust20190909ETF28.1013.7712.8012.890.970.88
FTITechnipFMC p20190909A3.924.091.251.502.842.60
FTKFlotek Indus20190909A47.2541.0324.4525.0916.5815.93
FTLBFirst Trust20190909ETF43.734.254.254.250.000.00
FTLSFirst Trust20190909ETF11.953.243.243.240.000.00
FTNTFortinet, In20190909A6.184.37-0.061.714.432.66
FTRFrontier Com20190909A33.0635.161.7820.7133.3914.46
FTRIFirst Trust20190909ETF95.33212.62213.36213.98-0.74-1.36
FTSFortis Inc.20190909A2.602.51-0.49-0.703.003.21
FTSDFranklin Lib20190909ETF8.456.216.236.23-0.02-0.02
FTSIFTS Internat20190909A50.8732.7516.6116.4516.1516.30
FTSLFirst Trust20190909ETF4.001.710.100.121.601.58
FTSMFirst Trust20190909ETF1.671.261.691.69-0.42-0.42
FTVFortive Corp20190909A3.712.390.881.431.510.96
FTXDFirst Trust20190909ETF44.6025.9136.9036.90-10.99-10.99
FTXGFirst Trust20190909ETF22.9720.6420.6420.640.000.00
FTXHFirst Trust20190909ETF52.7344.5344.5344.530.000.00
FTXLFirst Trust20190909ETF52.3525.6326.8126.81-1.18-1.18
FTXNFirst Trust20190909ETF47.0124.0423.9623.760.090.28
FTXOFirst Trust20190909ETF9.736.522.823.963.702.56
FTXRFirst Trust20190909ETF21.1013.5615.7815.78-2.22-2.22
FUDE-TRACS UBS20190909ETN129.6548.07-20.57-11.9968.6360.05
FUEAB Svensk Ek20190909ETN2268.04783.66783.66783.660.000.00
FULH.B. Fuller20190909A17.807.223.392.893.834.33
FULCFulcrum Ther20190909A663.47866.67645.20647.62221.47219.05
FULTFulton Finan20190909A6.646.160.300.835.865.33
FUMBFirst Trust20190909ETF12.089.669.669.660.000.00
FUNCedar Fair,20190909A20.5310.804.636.666.174.14
FUNCFirst United20190909A54.5434.7612.9616.9121.8017.85
FUNDSprott Focus20190909A48.6939.5216.8416.7222.6822.80
FUSBFirst US Ban20190909A192.98195.61195.61195.610.000.00
FUTProShares Ma20190909ETF31.0334.8924.4824.4810.4110.41
FUTYFidelity MSC20190909ETF3.6113.101.6811.0511.422.05
FUVArcimoto, In20190909A197.1976.5661.1369.1115.427.44
FVFirst Trust20190909ETF8.175.464.134.601.330.85
FVALFidelity Val20190909ETF20.2135.1934.0734.411.120.77
FVCFirst Trust20190909ETF18.9013.6013.6913.60-0.090.00
FVCBFVCBankcorp,20190909A186.1197.4876.9078.1920.5819.29
FVDFirst Trust20190909ETF2.982.591.481.671.120.92
FVEFive Star Se20190909A274.81137.60105.80103.4631.8034.14
FVLFirst TrustV20190909ETF17.292.864.271.65-1.411.21
FVRRFiverr Inter20190909A64.2326.6719.6319.597.047.08
FWDBAdvisorShare20190909ETF89.3823.8223.8223.820.000.00
FWONALiberty Medi20190909A25.7511.175.337.195.833.98
FWONKLiberty Medi20190909A11.217.594.065.063.542.54
FWRDForward Air20190909A27.867.723.143.484.584.24
FXDFirst Trust20190909ETF3.263.242.182.661.060.59
FXGFirst Trust20190909ETF5.984.213.484.070.730.14
FXHFirst Trust20190909ETF6.285.091.782.653.312.44
FXIiShares Chin20190909ETF2.462.421.451.640.970.79
FXLFirst Trust20190909ETF5.182.920.991.641.931.28
FXNFirst Trust20190909ETF14.2817.5911.2710.326.327.27
FXNCFIRST NATL C20190909A1070.51
FXOFirst Trust20190909ETF4.862.881.471.491.411.40
FXPProShares Ul20190909ETF3.642.87-0.08-0.042.952.91
FXRFirst Trust20190909ETF5.0810.158.218.211.931.94
FXUFirst Trust20190909ETF4.194.052.632.781.421.27
FXZFirst Trust20190909ETF9.1214.1311.4312.662.701.47
FYCFirst Trust20190909ETF7.4413.0610.3610.832.702.23
FYLDCambria Fore20190909ETF70.1433.0919.8733.0913.220.00
FYTFirst Trust20190909ETF13.5512.466.3910.236.082.23
FYXFirst Trust20190909ETF6.309.498.947.790.551.70
GGENPACT LIMI20190909A4.903.04-0.020.233.062.81
GAACambria Glob20190909ETF26.7415.958.6314.527.321.43
GABCGerman Ameri20190909A42.4829.237.9610.5621.2818.67
GAIAGaia, Inc. C20190909A64.3238.5717.3019.1421.2719.44
GAINGladstone In20190909A15.5511.455.956.125.515.33
GALSPDR SSgA Gl20190909ETF23.6610.7510.0510.050.700.70
GALTGalectin The20190909A33.7221.20-0.361.4621.5719.74
GAMRETFMG Video20190909ETF47.3125.3121.5321.523.773.79
GARSGarrison Cap20190909A41.70154.7364.5965.0590.1489.68
GASSStealthGas,20190909A44.3253.8026.4535.6627.3518.14
GATXGATX Corpora20190909A22.487.632.212.365.415.26
GAZiPath Series20190909ETN35.5626.62-1.4426.6228.070.00
GBCIGlacier Banc20190909A11.885.382.822.622.562.75
GBDCGolub Capita20190909A12.638.499.298.21-0.800.28
GBFiShares Gove20190909ETF17.7815.1912.3812.382.812.81
GBILGoldman Sach20190909ETF1.080.730.680.680.050.05
GBLGAMCO Invest20190909A242.8397.6297.3797.530.250.09
GBLIGlobal Indem20190909A214.0079.4176.2579.783.16-0.37
GBRNew Concept20190909A209.26188.69203.53203.53-14.84-14.84
GBTGlobal Blood20190909A20.7514.635.538.989.105.65
GBUYGoldman Sach20190909ETF11.9415.0020.3220.16-5.32-5.16
GBXThe Greenbri20190909A17.059.213.114.456.104.76
GCAPGain Capital20190909A38.5629.397.3115.1722.0714.21
GCBCGreene Count20190909A282.24181.79164.56164.9117.2316.87
GCEClaymore/Rob20190909ETN1720.82150.72268.90268.90-118.18-118.18
GCIGannett Co.,20190909A9.698.165.505.712.662.45
GCOGenesco Inc.20190909A22.3422.639.6110.6813.0211.94
GCOWPacer Global20190909ETF24.3211.0811.1211.10-0.04-0.02
GCPGCP Applied20190909A12.366.631.002.435.634.20
GDGeneral Dyna20190909A4.333.341.341.932.001.41
GDATGoldman Sach20190909ETF2.9915.0217.9417.38-2.92-2.36
GDDYGoDaddy Inc20190909A5.822.771.091.211.681.56
GDENGolden Enter20190909A35.7730.2714.4625.3015.814.98
GDMAGadsden Dyna20190909ETF193.5653.8653.8653.860.000.00
GDNAGoldman Sach20190909ETF13.158.568.567.860.000.70
GDOTGreen Dot Co20190909A18.549.31-1.28-0.5010.599.80
GDPGoodrich Pet20190909A118.5544.7743.5844.031.190.74
GDVDPrincipal Ac20190909ETF248.42272.70266.43266.776.275.93
GDXVanEck Vecto20190909ETF3.563.510.531.202.992.31
GDXJVanEck Vecto20190909ETF2.602.500.480.552.021.95
GEGeneral Elec20190909A11.179.022.443.686.585.33
GECGreat Elm Ca20190909A524.68320.16311.08311.089.089.08
GECCGreat Elm Ca20190909A36.5538.3820.6217.3417.7521.03
GEFGreif, Inc.20190909A21.359.661.361.528.308.14
GEFBGreif, Inc.20190909A126.3981.3576.0678.505.292.85
GELGenesis Ener20190909A12.1710.223.183.137.047.10
GEMGoldman Sach20190909ETF14.846.575.806.430.770.14
GENGenesis Heal20190909A117.5798.8342.0448.8256.7950.01
GENCGencor Indus20190909A120.3576.0467.7770.158.275.89
GENYPrincipal Mi20190909ETF52.2723.4522.9522.950.500.50
GEOThe GEO Grou20190909A13.285.952.642.653.313.30
GEOSGeospace Tec20190909A113.2342.2325.5527.1416.6815.09
GERNGeron Corp20190909A70.90115.0744.0091.2871.0723.78
GESGuess?, Inc.20190909A8.2312.489.249.543.242.94
GEVOGevo, Inc.20190909A70.6055.6832.7536.6522.9219.03
GFEDGuaranty Fed20190909A328.80101.93100.62101.601.310.33
GFFGriffon Corp20190909A24.1211.99-0.143.1312.138.85
GFINGoldman Sach20190909ETF12.3512.2919.2018.86-6.92-6.57
GFNGeneral Fina20190909A195.5697.9148.8251.6149.1046.30
GGGGraco Inc20190909A7.374.210.440.513.773.70
GHGuardant Hea20190909A22.2811.834.706.697.135.14
GHLGreenhill &20190909A25.1112.66-3.56-2.1016.2214.76
GHMGraham Corpo20190909A110.7556.8855.3755.661.511.21
GHSIGuardion Hea20190909A59.60152.01127.79104.7024.2247.31
GHYBGoldman Sach20190909ETF16.2720.5522.2920.55-1.740.00
GHYGiShares US &20190909ETF16.109.709.709.690.000.01
GIBCGI Inc.20190909A5.3615.845.946.299.909.55
GIFIGulf Island20190909A106.7361.1344.8147.6316.3313.51
GIGBGoldman Sach20190909ETF8.355.125.255.29-0.13-0.17
GIGESoFi Gig Eco20190909ETF47.7216.8221.0818.73-4.26-1.91
GIGMGigaMedia Lt20190909A776.95208.84135.60141.1673.2467.69
GIISPDR S&P Glo20190909ETF9.853.743.323.360.420.37
GIIIG-Iii Appare20190909A15.3110.384.884.835.505.55
GILGildan Activ20190909A4.066.202.871.563.334.64
GILDGilead Scien20190909A1.692.20-0.250.322.451.88
GILTGilat Satell20190909A69.7484.9942.9544.6542.0440.34
GISGeneral Mill20190909A2.022.931.030.771.902.16
GIXGigCapital2,20190909A21.863.953.953.950.000.00
GKOSGlaukos Corp20190909A21.348.832.453.396.385.44
GLGlobe Life I20190909A6.448.126.446.821.681.31
GLADGladstone Ca20190909A18.8119.3810.9910.168.399.22
GLBSGlobus Marit20190909A162.42120.8883.5989.8437.2931.04
GLBYWisdomTree Y20190909ETF45.8938.4838.4838.480.000.00
GLBZGlen Burnie20190909A202.5372.9372.9372.930.000.00
GLDDGreat Lakes20190909A17.3322.013.759.2418.2512.77
GLDICredit Suiss20190909ETF74.1755.6334.7834.3420.8521.29
GLGTD Holdings,20190909A258.86159.57146.31148.3813.2611.18
GLIBAGCI Liberty,20190909A11.794.741.552.303.192.44
GLMDGalmed Pharm20190909A146.88110.9180.2184.0630.7026.85
GLNGGolar LNG Lt20190909A12.909.091.782.247.316.85
GLOBGLOBANT S.A.20190909A24.9912.214.886.367.335.85
GLOGGASLOG LTD20190909A22.0113.758.699.325.064.43
GLOPGASLOG PARTN20190909A21.4911.672.492.139.189.54
GLPGlobal Partn20190909A43.5220.5412.8113.547.737.09
GLPIGaming and L20190909A6.144.421.541.422.883.00
GLREGreenlight C20190909A24.9316.727.099.219.637.50
GLTGlatfelter20190909A39.3520.5710.1911.0310.399.55
GLUUGlu Mobile I20190909A20.6717.614.967.0212.6510.59
GLWCorning Inco20190909A3.858.026.646.421.411.63
GLYCGlycoMimetic20190909A39.1033.1417.3018.3015.8414.84
GMGeneral Moto20190909A2.582.270.860.791.411.48
GMANGoldman Sach20190909ETF13.1610.6511.9211.92-1.27-1.27
GMDAGamida Cell20190909A399.68272.5552.1861.93220.38210.62
GMEGameStop Cor20190909A21.1917.584.446.4013.1411.18
GMEDGLOBUS MEDIC20190909A12.756.472.432.934.053.54
GMFSPDR S&P Eme20190909ETF29.9616.9516.0816.410.870.54
GMHIGores Metrop20190909A679.13236.22594.99594.99-358.77-358.77
GMLPGolar LNG Pa20190909A25.1114.148.437.905.726.24
GMOGeneral Moly20190909A103.9590.14101.94101.59-11.80-11.45
GMOMCambria Glob20190909ETF16.2711.1714.3014.30-3.13-3.13
GMREGlobal Medic20190909A18.459.68-2.36-3.1112.0512.80
GMSGMS Inc.20190909A13.466.160.872.235.293.94
GNAFMicroSectors20190909ETN9.432.07-10.33-10.3312.3912.39
GNCGNC Holdings20190909A45.9440.7420.5920.7020.1420.01
GNCAGenocea Bios20190909A136.8090.0268.3967.2521.6322.77
GNEGENIE ENERGY20190909A34.2620.797.058.7613.7412.03
GNKGENCO SHIPPI20190909A27.0717.505.385.9412.1211.56
GNLGlobal Net L20190909A9.3914.251.661.8212.5912.43
GNLNGreenlane Ho20190909A64.4636.1421.7720.9914.3715.15
GNMAiShares GNMA20190909ETF5.547.326.476.470.850.85
GNMKGenMark Diag20190909A49.9228.408.3913.5720.0114.83
GNOMGlobal X Gen20190909ETF16.4728.5523.3718.775.179.78
GNPXGenprex, Inc20190909A282.00263.88218.69218.6945.1945.19
GNRSPDR S&P Glo20190909ETF12.496.705.727.200.97-0.51
GNRCGENERAC HOLD20190909A8.803.832.232.241.601.59
GNTXGentex Corp20190909A4.055.060.651.274.413.79
GNTYGuaranty Ban20190909A160.4669.5139.1347.4330.3822.07
GNUSGenius Brand20190909A473.45328.17180.99181.84147.18146.33
GNWGenworth Fin20190909A22.6117.1612.1112.185.054.98
GOGrocery Outl20190909A28.2614.104.385.959.738.15
GOATVanEck Vecto20190909ETF58.5839.7169.0243.17-29.30-3.45
GOAUUS Global GO20190909ETF47.9834.9631.8830.763.084.21
GOEXGlobal X Gol20190909ETF138.40121.75116.47116.475.285.28
GOGLGolden Ocean20190909A19.3715.208.637.676.577.53
GOGOGogo Inc.20190909A19.9918.174.405.2313.7712.94
GOLDBarrick Gold20190909A5.735.27-2.34-1.557.616.82
GOLFAcushnet Hol20190909A29.8914.927.587.897.347.03
GOODGladstone Co20190909A17.7830.553.734.8726.8225.67
GOOGAlphabet Inc20190909A5.793.291.091.532.211.76
GOOGLAlphabet Inc20190909A6.833.281.271.712.011.58
GOOSCanada Goose20190909A8.994.88-0.040.414.924.47
GOROGold Resourc20190909A29.1426.4922.4820.324.016.17
GOSSGossamer Bio20190909A58.3126.075.608.6220.4617.45
GOVTiShares U.S.20190909ETF3.793.523.413.440.110.09
GPAQGordon Point20190909A23.31122.91122.91122.910.000.00
GPCGenuine Part20190909A4.684.291.663.032.641.26
GPIGroup 1 Auto20190909A31.3415.987.669.758.326.23
GPKGraphic Pack20190909A7.4410.503.645.676.874.84
GPLGreat Panthe20190909A42.8131.4128.2928.003.113.41
GPMTGranite Poin20190909A7.285.392.292.813.102.59
GPNGlobal Payme20190909A5.153.791.351.552.442.24
GPORGulfport Ene20190909A32.9731.1010.4211.8220.6819.28
GPREGreen Plains20190909A15.4911.493.595.717.905.78
GPRKGEOPARK LIMI20190909A20.9224.262.8312.0521.4312.22
GPROGoPro, Inc.20190909A23.6520.979.8012.3711.178.60
GPSThe Gap, Inc20190909A5.995.233.302.921.942.31
GPXGP Strategie20190909A158.85107.6688.1292.6819.5414.97
GQREFlexShares G20190909ETF8.706.265.835.860.430.40
GRAW.R. Grace &20190909A7.743.002.081.230.921.78
GRAFGraf Industr20190909A49.2448.4849.0748.77-0.60-0.30
GRBKGreen Brick20190909A66.0449.9121.1720.6528.7529.26
GRCThe Gorman-R20190909A77.4629.2417.5120.9611.738.28
GREKGlobal X MSC20190909ETF11.1816.81-0.601.6417.4315.19
GRESIQ ARB Globa20190909ETF16.433.173.672.23-0.500.94
GRIDFirst Trust20190909ETF12.0913.8017.5514.84-3.75-1.04
GRIFGriffin Indu20190909A351.89404.33441.80404.33-37.470.00
GRINGrindrod Shi20190909A305.02190.02143.60178.7346.4211.30
GRMNGarmin Ltd20190909A4.042.67-0.67-0.053.342.72
GRNBVanEck Vecto20190909ETF24.5138.4838.4838.480.000.00
GRNQGreenpro Cap20190909A1504.911143.27750.33750.33392.94392.94
GROWUS Global In20190909A106.09100.4065.3265.3235.0835.08
GRPNGroupon, Inc20190909A37.3726.7312.3713.1314.3513.60
GRTSGritstone On20190909A87.5163.2634.9238.0728.3425.19
GRUAB Svensk Ek20190909ETN94.1058.8417.9333.5640.9125.29
GRUBGRUBHUB INC.20190909A7.294.13-0.240.174.383.96
GSGoldman Sach20190909A3.312.00-0.560.232.551.76
GSATGlobalstar,20190909A150.1892.7570.8181.8821.9410.87
GSBGlobalSCAPE,20190909A48.8831.6521.0520.6410.6011.01
GSBCGreat Southe20190909A112.0132.9022.3223.0210.589.88
GSCGS Connect S20190909ETN80.2474.2074.2074.200.000.00
GSEUGoldman Sach20190909ETF60.7915.8714.6914.691.171.17
GSEWGoldman Sach20190909ETF13.025.455.195.210.260.24
GSHDGoosehead In20190909A74.4746.5826.3432.8020.2513.78
GSIEGoldman Sach20190909ETF19.0212.4011.2412.021.150.38
GSITGSI Technolo20190909A44.6229.4420.1121.179.338.27
GSJYGoldman Sach20190909ETF51.2341.4942.8439.78-1.351.71
GSKYGreenSky, In20190909A33.4119.8211.0010.278.829.56
GSLGlobal Ship20190909A325.85162.82129.83134.9432.9927.88
GSLCGoldman Sach20190909ETF2.402.231.531.650.700.58
GSMFerroglobe P20190909A106.6671.9945.6749.4626.3222.53
GSPBarclays Ban20190909ETN19.595.675.184.930.490.74
GSSGolden Star20190909A38.2232.17-13.26-8.2445.4340.41
GSSCGS ActiveBet20190909ETF15.4911.8810.6211.051.260.83
GSSTGoldman Sach20190909ETF5.218.0125.8525.85-17.84-17.84
GSUMGridsum Hold20190909A384.01142.3346.0946.8496.2495.49
GSVGold Standar20190909A76.43117.37158.95140.18-41.58-22.80
GSYInvesco Ultr20190909ETF1.981.531.531.530.000.00
GTGoodyear Tir20190909A7.947.481.231.556.245.93
GTEGran Tierra20190909A68.5648.1437.2437.4310.9110.72
GTESGates Indust20190909A16.5810.874.543.376.337.50
GTHXG1 Therapeut20190909A65.9136.5911.3920.0125.1916.57
GTIMGood Times R20190909A315.66296.37280.23280.2316.1516.15
GTIPGoldman Sach20190909ETF5.015.525.525.520.000.00
GTLSChart Indust20190909A26.4210.356.176.114.184.24
GTNGray Televis20190909A9.358.13-2.53-1.9710.6610.10
GTNAGray Televis20190909A1049.14
GTOInvesco Tota20190909ETF22.3418.4917.8618.790.63-0.31
GTSTriple-S Man20190909A28.0311.734.326.437.415.30
GTTGTT Communic20190909A28.1615.925.589.7610.336.15
GTXGarrett Moti20190909A25.5114.747.599.527.175.23
GTYGetty Realty20190909A17.4610.365.155.835.214.53
GTYHGTY Technolo20190909A120.4463.6445.9250.3817.7213.26
GUDBSage ESG Int20190909ETF36.2835.3835.3835.380.000.00
GULFWisdomTree20190909ETF110.2636.4424.9729.4111.477.03
GUNRFlexShares G20190909ETF4.253.002.612.590.390.41
GUREGulf Resourc20190909A497.99344.69315.87315.8728.8128.81
GURUGlobal X Gur20190909ETF7.046.776.574.970.211.80
GUSHDirexion Dai20190909ETF25.9522.1712.5013.969.688.20
GVGoldfield Co20190909A209.8178.2953.6256.3824.6721.90
GVAGranite Cons20190909A14.275.842.252.803.583.03
GVALCambria Glob20190909ETF21.4411.899.249.242.662.65
GVIiShares Inte20190909ETF6.102.041.831.810.200.23
GVIPGoldman Sach20190909ETF15.1414.168.809.595.374.58
GVPGSE Systems,20190909A361.96236.46222.60234.6413.851.82
GWBGreat Wester20190909A15.6520.182.464.2717.7215.90
GWGHGWG Holdings20190909A869.60380.20364.25365.6215.9514.58
GWREGUIDEWIRE SO20190909A8.605.261.261.454.003.80
GWRSGlobal Water20190909A82.6371.8746.0845.3725.7926.49
GWWW.W. Grainge20190909A11.519.084.946.294.132.79
GWXSPDR S&P Int20190909ETF9.499.979.278.830.711.15
GXCSPDR S&P Chi20190909ETF8.676.564.014.242.552.32
GXFGlobal X FTS20190909ETF59.8333.7333.7933.79-0.06-0.06
GXGGlobal X MSC20190909ETF47.4322.9516.8616.546.096.42
GXGXGX Acquisito20190909A64.49
GYLDArrow Dow Jo20190909ETF68.6157.4357.4958.47-0.06-1.04
GYROGyrodyne, LL20190909A707.27444.33444.33444.330.000.00
HHyatt Hotels20190909A7.643.191.271.331.921.86
HAHawaiian Hol20190909A12.8410.976.196.834.784.14
HACKETFMG Prime20190909ETF18.0911.689.999.941.701.74
HAEHaemonetics20190909A16.149.202.544.376.664.83
HAFCHanmi Financ20190909A34.6119.758.798.9210.9610.83
HAILSPDR S&P Ken20190909ETF35.9719.4119.4119.410.000.00
HAINHain Celesti20190909A9.3512.67-0.63-0.2413.3212.93
HALHalliburton20190909A5.055.043.222.661.822.38
HALLHallmark Fin20190909A34.5423.7417.7918.275.955.47
HALOHalozyme The20190909A17.1613.280.991.7412.2911.54
HAPVanEck Vecto20190909ETF20.9713.5413.5413.540.000.00
HARPHarpoon Ther20190909A157.57186.07180.99181.145.084.93
HASHasbro, Inc.20190909A7.974.581.121.463.463.12
HASIHANNON ARMST20190909A12.9212.003.202.268.809.74
HAUDiShares Curr20190909ETF28.648.113.303.304.804.80
HAUZXtrackers In20190909ETF14.7121.778.6421.5913.120.18
HAWXiShares Curr20190909ETF32.249.6510.209.65-0.550.00
HAYNHaynes Inter20190909A60.4155.4520.8921.6234.5633.83
HBANHuntington B20190909A7.125.781.531.894.253.90
HBBHamilton Bea20190909A89.9967.7534.0545.9933.7021.76
HBCPHome Bancorp20190909A105.1237.8037.1827.640.6210.16
HBIHanesbrands,20190909A7.1617.0013.3714.783.632.25
HBIOHarvard Bios20190909A93.15191.89103.8897.3888.0194.50
HBMHudbay Miner20190909A28.9924.3711.4410.9812.9313.39
HBMDHoward Banco20190909A188.7576.8069.5970.557.216.25
HBNCHorizon Banc20190909A22.8810.304.555.125.755.18
HBPHuttig Build20190909A257.06159.26152.56153.516.705.75
HCAHCA Healthca20190909A5.393.320.280.593.042.73
HCACHennessy Cap20190909A19.9819.9919.9919.990.000.00
HCAPHarvest Capi20190909A107.78138.91124.31126.8214.6012.08
HCATHealth Catal20190909A62.5529.7516.0119.9613.749.80
HCCWarrior Met20190909A11.909.122.204.566.924.57
HCCHHL Acquisiti20190909A24.6510.317.327.322.992.99
HCCIHeritage-Cry20190909A160.8056.4647.6849.648.786.82
HCFTHunt Compani20190909A65.4338.34-9.91-5.2348.2543.57
HCHCHC2 Holdings20190909A69.3465.0333.2738.4531.7626.59
HCIHCI Group, I20190909A32.4215.267.778.067.497.20
HCKTHackett Grou20190909A33.8622.2013.6310.818.5711.40
HCRHi-Crush Inc20190909A65.8555.0627.6931.9927.3723.07
HCSGHealthcare S20190909A12.939.520.951.428.568.10
HDHome Depot,20190909A2.742.261.370.920.891.34
HDAWXtrackers MS20190909ETF464.9894.7994.7994.790.000.00
HDEFXtrackers MS20190909ETF8.286.214.724.381.491.83
HDGProShares He20190909ETF18.6315.3715.3715.370.000.00
HDGEAdvisorShare20190909ETF19.1515.7014.5114.491.191.21
HDMVFirst Trust20190909ETF13.887.516.977.510.540.00
HDSHD Supply Ho20190909A4.175.490.511.174.984.33
HDSNHudson Techn20190909A208.56296.33220.97219.6075.3676.73
HDViShares Core20190909ETF1.532.810.922.151.890.66
HEHawaiian Ele20190909A5.963.390.230.183.163.22
HEARTurtle Beach20190909A33.1921.435.736.3315.7015.10
HEBTHebron Techn20190909A61.5863.8924.4641.9239.4221.96
HECOStrategy Sha20190909ETF16.389.638.128.201.511.43
HEDJWisdomTree E20190909ETF1.511.150.610.690.540.46
HEEMiShares Curr20190909ETF8.844.533.023.331.511.20
HEESH&E Equipmen20190909A34.9223.923.955.1619.9818.76
HEFAiShares Curr20190909ETF3.412.312.072.170.240.14
HEIHEICO Corpor20190909A9.266.362.453.073.913.30
HEIAHEICO CORP C20190909A13.685.502.173.263.322.23
HELEHelen Of Tro20190909A30.0213.385.207.248.396.12
HEPHolly Energy20190909A16.2115.667.574.598.0911.07
HEPAHepion Pharm20190909A218.96118.9180.3790.4838.5428.44
HERDPacer Cash C20190909ETF28.8014.5014.5014.500.000.00
HESHess Corpora20190909A4.252.771.011.071.761.71
HESMHess Midstre20190909A36.0513.817.587.626.236.19
HEWCiShares Curr20190909ETF25.9620.0419.3819.270.660.77
HEWGiShares Curr20190909ETF4.881.862.481.50-0.620.36
HEWIiShares Curr20190909ETF34.4427.0327.0327.030.000.00
HEWJiShares Curr20190909ETF3.342.922.172.150.750.77
HEWLiShares Curr20190909ETF75.3170.3570.3570.350.000.00
HEWUiShares Curr20190909ETF26.9120.1918.5120.181.670.01
HEWWiShares Curr20190909ETF20.1913.754.365.739.398.01
HEWYiShares Curr20190909ETF52.6812.1512.1512.150.000.00
HEXOHEXO Corp.20190909A22.4019.669.5910.4910.089.17
HEZUiShares Curr20190909ETF3.312.351.511.490.840.86
HFBLHome Federal20190909A274.49
HFCHOLLYFRONTIE20190909A5.9915.362.726.3912.648.97
HFFGHF Foods Gro20190909A230.71156.52146.74146.859.789.67
HFWAHeritage Fin20190909A14.177.962.933.365.044.60
HFXEIQ 50 Percen20190909ETF797.94130.32130.32130.320.000.00
HFXIIQ 50 Percen20190909ETF34.8515.2512.6412.892.612.36
HFXJIQ 50 Percen20190909ETF28.0545.3545.3545.350.000.00
HGSHChina HGS Re20190909A1013.93519.95333.42333.42186.53186.53
HGVHilton Grand20190909A7.975.490.08-0.035.415.52
HHCThe Howard H20190909A22.2610.004.666.025.343.98
HHHHWealthbridge20190909A2552.08
HHSHarte-Hanks,20190909A175.90109.1380.0879.4529.0529.68
HHTHuitao Techn20190909A256.40212.64186.13197.5326.5115.11
HIHillenbrand,20190909A12.419.300.470.798.838.51
HIBBHibbett Spor20190909A22.7314.5013.0512.881.451.62
HIGThe Hartford20190909A2.901.901.841.160.050.73
HIHOHighway Hold20190909A289.87223.08237.79237.79-14.71-14.71
HIIHuntington I20190909A14.885.032.303.212.731.82
HILHill Interna20190909A71.9877.1467.5269.589.627.56
HIPSGraniteShare20190909ETF36.5225.5125.5125.510.000.00
HIWHighwoods Pr20190909A6.542.800.060.102.742.71
HJLIHancock Jaff20190909A337.87146.2295.95100.9250.2845.30
HJPXiShares Curr20190909ETF35.6427.9127.9127.910.000.00
HLHecla Mining20190909A56.0748.7118.7519.9929.9428.67
HLALWahed FTSE U20190909ETF12.858.439.456.83-1.021.60
HLFHerbalife Nu20190909A8.604.621.482.113.152.52
HLIHoulihan Lok20190909A13.236.702.163.384.543.32
HLIOHelios Techn20190909A65.5532.5816.0019.4116.5713.16
HLITHarmonic Inc20190909A17.8716.504.585.4911.9211.01
HLNEHamilton Lan20190909A38.2811.956.126.965.845.00
HLTHilton World20190909A4.032.210.350.961.861.26
HLXHelix Energy20190909A13.2511.663.434.738.236.93
HMGHMG / Courtl20190909A938.18222.76102.95102.95119.81119.81
HMHCHoughton Mif20190909A35.7722.188.6310.1613.5412.02
HMLPHOEGH LNG PA20190909A29.3916.878.0910.238.786.64
HMNHorace Mann20190909A23.246.764.675.732.091.03
HMNFHMN Financia20190909A701.01298.99293.71293.715.285.28
HMOPHartford Mun20190909ETF35.8812.818.119.484.693.32
HMSTHomeStreet,20190909A32.2313.654.534.579.119.08
HMSYHMS Holdings20190909A16.199.235.195.384.043.85
HMTVHemisphere M20190909A109.0879.7074.2877.565.422.14
HNDLStrategy Sha20190909ETF15.2018.35-4.7017.0123.041.34
HNGRHanger Inc.20190909A44.9216.393.725.8012.6710.60
HNIHNI Corporat20190909A15.777.463.463.733.993.73
HNNAHennessy Adv20190909A174.0865.8425.7640.7640.0825.09
HNRGHallador Ene20190909A47.7635.3523.2623.7212.0911.63
HOFTHooker Furni20190909A86.7641.8727.8629.7014.0012.16
HOGHarley-David20190909A6.094.652.282.682.371.97
HOLDAdvisorShare20190909ETF9.089.749.749.740.000.00
HOLIHollsys Auto20190909A22.2413.482.104.0411.389.45
HOLXHologic Inc20190909A4.7315.370.3513.4815.021.89
HOMBHome BancSha20190909A9.9810.311.412.498.907.82
HOMEAt Home Grou20190909A13.1412.154.704.497.457.66
HOMZHoya Capital20190909ETF23.8416.9715.1313.801.853.17
HONHoneywell In20190909A2.484.390.693.903.700.49
HONEHarborOne Ba20190909A10.529.025.415.353.613.67
HOOKHOOKIPA Phar20190909A205.65117.16100.11102.4417.0514.71
HOPEHope Bancorp20190909A8.006.350.842.145.514.21
HOTHHoth Therape20190909A382.10187.89205.22186.66-17.331.23
HOVHovnanian En20190909A74.5446.8413.7221.1133.1225.73
HPHelmerich &20190909A8.435.491.642.083.853.42
HPEHewlett Pack20190909A6.777.762.653.515.114.27
HPPHudson Pacif20190909A7.163.270.661.132.612.13
HPQHP Inc.20190909A5.298.527.416.521.122.00
HPRHighPoint Re20190909A78.0262.4138.9540.8323.4521.58
HQYHealthEquity20190909A15.398.986.426.932.562.05
HRHealthcare R20190909A5.767.373.822.553.554.82
HRBH&R Block, I20190909A4.263.721.361.762.351.96
HRCHILL-ROM HOL20190909A11.424.742.192.362.552.39
HRIHerc Holding20190909A40.2317.00-0.351.7917.3515.21
HRLHormel Foods20190909A3.075.170.861.584.313.60
HROWHarrow Healt20190909A79.86202.2717.1517.86185.12184.41
HRTGHERITAGE INS20190909A24.5511.515.786.385.735.13
HRTXHeron Therap20190909A19.5013.21-0.067.3513.275.86
HRZNHorizon Tech20190909A18.2821.846.526.4415.3315.40
HSCHarsco Corpo20190909A15.688.502.152.786.355.71
HSCZiShares Curr20190909ETF16.9617.0617.0617.060.000.00
HSDTHelius Medic20190909A211.59170.12141.12142.5929.0027.53
HSICHenry Schein20190909A5.173.010.36-1.612.654.62
HSIIHeidrick & S20190909A44.9723.475.527.8317.9415.64
HSKAHeska Corp20190909A95.0638.7123.9626.5214.7512.20
HSONHudson Globa20190909A307.77171.3175.2375.8296.3095.71
HSPXGlobal X S&P20190909ETF12.4920.1419.8119.790.330.35
HSRTHartford Sho20190909ETF14.519.649.649.640.000.00
HSTHost Hotels20190909A5.955.542.081.993.453.54
HSTMHealthStream20190909A40.4224.655.956.3818.6918.27
HSYThe Hershey20190909A4.202.970.870.952.102.02
HTHersha Hospi20190909A17.5910.012.352.617.667.39
HTAHEALTHCARE T20190909A3.998.320.752.667.575.68
HTABHartford Sch20190909ETF23.654.734.734.730.000.00
HTBIHomeTrust Ba20190909A82.3024.196.8420.0417.354.15
HTBKHeritage Com20190909A22.2624.4611.1211.4813.4112.99
HTBXHeat Biologi20190909A135.8892.7085.4185.457.287.24
HTECROBO Global20190909ETF25.8815.6115.7415.70-0.13-0.09
HTGCHercules Cap20190909A7.758.225.186.863.061.38
HTGMHTG Molecula20190909A255.36197.68155.03161.5542.6536.13
HTHHILLTOP HOLD20190909A12.115.772.562.473.213.30
HTLDHeartland Ex20190909A12.266.741.492.135.254.61
HTLFHeartland Fi20190909A28.4116.6810.4911.956.194.73
HTRBHartford Tot20190909ETF18.0210.1010.1010.100.000.00
HTUSHull Tactica20190909ETF30.4216.74-4.496.1721.2310.57
HTZHertz Global20190909A8.426.922.822.924.094.01
HUBBHubbell Inco20190909A16.114.342.142.642.201.70
HUBGHUB Group In20190909A22.289.274.354.084.925.18
HUBSHUBSPOT, INC20190909A17.198.082.913.635.174.46
HUDHudson Ltd.20190909A46.7420.4612.2517.308.213.16
HUMHumana Inc.20190909A8.024.082.032.172.041.91
HUNHuntsman Cor20190909A4.885.402.172.623.232.79
HURCHurco Cos In20190909A94.2065.7471.1655.71-5.4110.03
HURNHuron Consul20190909A40.7820.0010.9212.969.087.04
HUSAHouston Amer20190909A81.3298.1484.7884.7513.3513.38
HUSEStrategy Sha20190909ETF18.839.573.483.486.096.09
HUSVFirst Trust20190909ETF8.5912.2912.4612.25-0.170.05
HVBCHV Bancorp,