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 Avg20180402A8.732.970.981.221.851.75
ETF_AvgVW ETF Avg20180402ETF2.7614.8013.7814.210.640.63
ETN_AvgVW ETN Avg20180402ETN17.946.442.903.613.322.80
AAgilent Tech20180402A4.961.100.330.490.770.61
AAAlcoa Corpor20180402A6.562.390.571.131.811.26
AADRAdvisorShare20180402ETF27.2013.2411.4512.571.800.67
AALAmerican Air20180402A4.281.980.370.151.611.83
AAMCAltisource A20180402A789.65388.84388.84388.840.000.00
AAMEAtlantic Ame20180402A909.09200.58200.58200.580.000.00
AANAaron's, Inc20180402A14.203.420.531.112.812.31
AAOIApplied Opto20180402A20.727.851.163.416.644.44
AAONAaon Inc20180402A35.998.021.521.526.196.50
AAPADVANCE AUTO20180402A8.972.650.681.111.971.54
AAPLApple Inc.20180402A1.370.640.060.070.570.57
AATAMERICAN ASS20180402A11.322.931.561.821.381.11
AAUAlmaden Mine20180402A80.3263.7879.6768.73-23.12-4.93
AAWWAtlas Air Wo20180402A33.0227.5519.2420.118.387.52
AAXJiShares MSCI20180402ETF5.641.840.740.831.101.01
AAXNAxon Enterpr20180402A13.946.261.303.352.922.91
ABAllianceBern20180402A31.258.173.933.534.244.63
ABBVABBVIE INC.20180402A5.101.750.270.301.481.45
ABCAmerisourceB20180402A7.561.430.150.291.281.15
ABCBAmeris Banco20180402A20.445.491.321.814.173.68
ABEOAbeona Thera20180402A52.2121.867.777.0313.6314.88
ABGAsbury Autom20180402A23.265.391.832.323.563.07
ABIOARCA biophar20180402A290.76109.2496.9998.7714.1610.40
ABMABM Industri20180402A12.342.730.380.692.352.03
ABMDAbiomed Inc20180402A22.495.241.652.353.592.89
ABRArbor Realty20180402A11.564.612.202.382.402.23
ABTAbbott Labor20180402A2.240.910.210.210.700.71
ABTXAllegiance B20180402A125.8628.3222.6619.305.599.02
ABUSArbutus Biop20180402A139.5035.8526.7016.213.8719.62
ACAssociated C20180402A66.3020.056.763.689.9316.34
ACADAcadia Pharm20180402A12.173.721.151.072.572.65
ACBIAtlantic Cap20180402A48.4315.258.176.636.758.62
ACCAmerican Cam20180402A7.282.020.380.461.641.56
ACCOAcco Brands20180402A42.5814.525.975.188.559.34
ACERAcer Therape20180402A994.2786.7187.2887.76-1.31-1.05
ACGLArch Capital20180402A8.841.980.540.781.441.20
ACHCAcadia Healt20180402A11.244.270.231.444.042.83
ACHVAchieve Life20180402A184.0258.9649.4353.774.425.19
ACIAAcacia Commu20180402A32.4614.867.7611.392.453.46
ACIUAC Immune SA20180402A136.9783.7944.9765.3525.8318.46
ACIWACI Worldwid20180402A18.164.581.841.462.503.13
ACLSAxcelis Tech20180402A42.5726.593.1816.0623.9110.53
ACMAecom20180402A8.642.070.090.341.991.74
ACMRACM Research20180402A111.4841.9722.2622.9620.2919.65
ACNAccenture PL20180402A6.292.471.882.000.580.47
ACNBACNB Corp20180402A188.1940.0040.4340.42-0.43-0.42
ACORAcorda Thera20180402A38.7610.803.974.846.435.96
ACREAres Commerc20180402A25.197.332.684.054.653.28
ACRSAclaris Ther20180402A34.9116.217.317.808.818.62
ACRXAcelRx Pharm20180402A235.2987.3987.3987.390.000.00
ACSIAmerican Cus20180402ETF17.6614.537.756.686.787.84
ACSTAcasti Pharm20180402A144.6866.3939.4543.0321.1323.53
ACTAdvisorShare20180402ETF74.2042.0440.9740.971.071.07
ACTGAcacia Resea20180402A159.7870.5243.6630.569.2139.59
ACUAcme United20180402A1385.78156.22156.22156.220.000.00
ACWFiShares Edge20180402ETF32.6411.0810.6111.060.470.02
ACWIiShares MSCI20180402ETF1.490.680.22-0.010.460.67
ACWViShares Edge20180402ETF14.494.673.773.750.900.92
ACWXiShares MSCI20180402ETF5.241.691.391.500.310.21
ACYAeroCentury20180402A182.3276.23111.96112.25-35.45-35.75
ADBEAdobe Inc.20180402A9.442.891.280.921.621.97
ADCAgree Realty20180402A16.393.830.501.043.342.80
ADESAdvanced Emi20180402A54.7816.295.7011.029.765.27
ADIAnalog Devic20180402A6.651.440.310.361.131.08
ADMArcher Danie20180402A2.931.340.360.350.980.99
ADMAADMA Biologi20180402A142.6972.9331.2338.434.6730.42
ADMPAdamis Pharm20180402A160.6595.4044.6961.004.3632.96
ADMSAdamas Pharm20180402A35.1711.583.564.477.967.13
ADNTAdient plc O20180402A9.362.450.651.111.361.34
ADPAutomatic Da20180402A7.062.621.221.391.411.24
ADREInvesco BLDR20180402ETF55.6011.938.4410.343.491.59
ADROAduro Biotec20180402A71.0025.548.356.718.8518.46
ADSAlliance Dat20180402A11.622.950.941.282.011.67
ADSKAutodesk Inc20180402A10.053.791.291.092.512.71
ADSWAdvanced Dis20180402A9.782.250.570.941.691.32
ADTADT Inc.20180402A13.314.222.392.181.832.04
ADTNAdtran Inc20180402A35.6713.874.904.487.709.37
ADUSAddus HomeCa20180402A118.7119.1512.4011.795.157.37
ADVMAdverum Biot20180402A103.8833.4721.6215.1810.0018.37
ADXSAdvaxis, Inc20180402A64.0129.0416.2513.6012.7415.55
AEAdams Resour20180402A346.1074.7874.7974.79-0.01-0.01
AEEAmeren Corpo20180402A4.031.470.510.600.960.87
AEGNAegion Corp20180402A43.4713.371.326.307.477.06
AEHRAehr Test Sy20180402A125.1846.7730.5121.4914.7225.34
AEISAdvanced Ene20180402A21.215.051.402.143.562.91
AELAmerican Equ20180402A15.213.811.762.142.051.67
AEMAgnico Eagle20180402A4.081.370.080.161.301.22
AEMDAETHLON MEDI20180402A174.13123.6068.3895.38-0.0127.10
AEOAmerican Eag20180402A5.372.480.390.702.091.79
AEPAmerican Ele20180402A3.350.880.160.230.720.65
AERAercap Holdi20180402A3.321.000.010.090.990.91
AERIAerie Pharma20180402A28.277.532.312.805.124.75
AESAES Corporat20180402A8.857.025.515.671.531.38
AEYADDvantage T20180402A103.1646.1034.7234.0611.8312.35
AEZSAeterna Zent20180402A121.7358.6737.4940.1619.6918.63
AFCAllied Capit20180402A53.9112.2512.2512.270.01-0.02
AFGAmerican Fin20180402A13.703.120.770.992.352.13
AFHAtlas Financ20180402A74.2020.2314.3412.424.807.80
AFIArmstrong Fl20180402A32.079.384.665.774.683.60
AFKVanEck Vecto20180402ETF94.99110.49110.48110.480.010.01
AFLAflac Inc.20180402A5.801.440.210.361.241.09
AFMDAffimed N.V.20180402A278.56117.79106.9493.349.2824.32
AFTYPacer CSOP F20180402ETF25.6914.1014.1014.100.000.00
AGFIRST MAJEST20180402A15.927.144.264.222.882.92
AGCOAGCO Corpora20180402A11.342.971.411.651.561.32
AGENAgenus Inc.20180402A21.9010.371.311.318.879.06
AGFSAgroFresh So20180402A40.1215.455.885.155.2910.18
AGGiShares Core20180402ETF0.940.530.450.460.080.07
AGGPIQ Enhanced20180402ETF13.602.702.662.660.050.04
AGGYWisdomTree Y20180402ETF4.291.661.501.500.160.16
AGIAlamos Gold20180402A19.017.671.772.945.894.68
AGIOAgios Pharma20180402A38.799.632.474.016.365.62
AGLEAeglea BioTh20180402A191.8944.8015.6617.8820.7926.90
AGMFederal Agri20180402A116.1529.7020.7523.118.886.61
AGM AAFederal Agri20180402A242.1843.8529.14-42.4728.9086.20
AGNAllergan plc20180402A7.493.010.970.611.902.39
AGNCAGNC Investm20180402A5.372.280.700.771.581.51
AGNDWisdomTree T20180402ETF59.8132.9132.9132.910.000.00
AGOAssured Guar20180402A7.341.900.520.681.381.22
AGRAvangrid, In20180402A9.752.220.650.841.561.38
AGROADECOAGRO S.20180402A16.815.262.502.412.762.85
AGRXAgile Therap20180402A85.2942.4123.2124.5717.7818.03
AGSPlayAGS, Inc20180402A68.5414.1110.1111.173.662.96
AGTiShares MSCI20180402ETF62.7317.585.890.1011.7017.48
AGTCApplied Gene20180402A142.3885.5665.6764.3920.8121.37
AGXArgan, Inc20180402A29.967.472.833.794.613.68
AGYSAgilysys, In20180402A125.7431.9224.1125.463.746.33
AGZiShares Agen20180402ETF5.782.182.132.090.050.09
AGZDWisdomTree T20180402ETF70.1126.0026.0026.000.000.00
AHCA.H. Belo Co20180402A100.5739.9839.9239.980.000.00
AHHArmada Hoffl20180402A10.449.511.051.573.137.71
AHPIAllied Healt20180402A218.15212.1886.2681.45158.29146.12
AHTAshford Hosp20180402A16.667.124.435.122.692.01
AIArlington As20180402A9.404.760.701.744.073.03
AIAiShares Asia20180402ETF14.914.932.923.532.011.40
AIEQAI Powered E20180402ETF21.177.395.004.882.392.51
AIGAmerican Int20180402A2.251.04-0.060.251.090.79
AIHSSenmiao Tech20180402A228.5937.6821.4619.8816.1917.69
AIMCAltra Indust20180402A34.109.423.333.825.935.60
AIMTAimmune Ther20180402A32.556.831.782.395.004.44
AINAlbany Inter20180402A31.247.211.992.605.224.61
AINCAshford Inc.20180402A
AINVApollo Inves20180402A19.287.382.932.984.504.45
AIRAAR Corp.20180402A21.984.741.862.412.882.33
AIRGAirgain, Inc20180402A201.6288.5965.8360.5527.8129.76
AIRIAir Industri20180402A153.9474.6269.5063.316.2911.29
AIRRFirst Trust20180402ETF30.5734.2137.1631.37-2.962.85
AIRTAir T Inc20180402A425.53210.55210.55210.550.000.00
AITApplied Indu20180402A21.214.961.731.793.243.17
AIVApartment In20180402A6.014.850.450.854.564.16
AIZAssurant, In20180402A12.533.110.730.772.372.34
AJGArthur J. Ga20180402A5.521.490.400.291.091.20
AJRDAerojet Rock20180402A15.413.901.712.502.191.40
AJXGreat Ajax C20180402A37.4412.657.638.162.594.38
AKAMAkamai Techn20180402A8.243.710.400.981.532.71
AKBAAkebia Thera20180402A22.828.931.662.187.296.77
AKCAAkcea Therap20180402A48.7611.866.897.284.254.57
AKERAkers Biosci20180402A55.5428.3720.2023.306.885.08
AKGAsanko Gold20180402A65.6937.9032.4028.113.949.80
AKRAcadia Realt20180402A8.012.520.420.602.101.92
AKRXAkorn, Inc.20180402A9.646.712.922.943.793.77
AKTSAKOUSTIS TEC20180402A55.7033.8412.8514.7021.6719.98
ALAir Lease Co20180402A9.922.300.630.751.671.55
ALBAlbemarle Co20180402A9.712.620.701.151.921.47
ALBOAlbireo Phar20180402A201.6540.3920.5223.3118.2117.09
ALCOAlico Inc20180402A118.4321.7715.7616.046.015.73
ALDXAldeyra Ther20180402A123.8242.4025.0129.2015.4013.67
ALEALLETE, Inc.20180402A13.193.572.142.261.431.31
ALEXAlexander &20180402A19.024.411.321.693.082.72
ALFAAlphaClone A20180402ETF28.545.9610.2510.69-4.29-4.72
ALGAlamo Group,20180402A127.7725.4619.8021.915.443.56
ALGNAlign Techno20180402A18.114.700.571.324.123.38
ALGTAllegiant Tr20180402A44.609.035.885.522.933.50
ALIMAlimera Scie20180402A99.0237.3937.3937.390.000.00
ALJJALJ Regional20180402A154.1150.8046.7550.274.140.53
ALKAlaska Air G20180402A5.971.480.060.331.421.15
ALKSAlkermes Inc20180402A18.065.24-0.051.195.154.05
ALLThe Allstate20180402A4.981.480.480.591.000.89
ALLEAllegion Pub20180402A12.582.861.301.641.571.22
ALLTAllot Ltd. O20180402A114.2149.9736.9540.5110.979.53
ALLYAlly Financi20180402A4.161.830.550.761.281.07
ALNAAllena Pharm20180402A127.5849.0234.1323.9612.9325.26
ALNYAlnylam Phar20180402A23.375.921.343.184.542.74
ALOAlio Gold In20180402A59.41188.48198.21114.208.3879.11
ALOTAstroNova, I20180402A88.3820.2815.4314.243.076.03
ALPNAlpine Immun20180402A351.31151.76128.29112.3825.5939.90
ALRMAlarm.com Ho20180402A19.324.561.381.643.172.92
ALRNAileron Ther20180402A237.8648.3234.6141.109.807.23
ALSKAlaska Commu20180402A83.9724.4424.8924.25-0.760.22
ALSNALLISON TRAN20180402A7.261.900.330.491.571.41
ALTAltimmune, I20180402A192.1367.0058.8348.3410.0118.62
ALTRAltair Engin20180402A43.8113.922.091.3411.5612.65
ALTSProShares Mo20180402ETF44.3826.0730.2230.72-4.15-4.65
ALTYGlobal X Sup20180402ETF48.1112.0611.9111.910.150.15
ALVAutoliv, Inc20180402A11.121.80-0.160.011.961.80
ALXAlexander's20180402A69.8620.5217.0017.293.273.03
ALXNAlexion Phar20180402A11.174.510.182.244.332.28
AMAntero Midst20180402A26.736.114.534.651.581.46
AMAGAMAG Pharmac20180402A39.9613.983.437.2210.516.76
AMATApplied Mate20180402A2.341.310.300.431.020.89
AMBAAmbarella, I20180402A16.714.601.081.913.522.69
AMBCAmbac Financ20180402A18.155.681.331.444.364.25
AMCAMC ENTERTAI20180402A36.2212.581.300.8211.2111.76
AMCAiShares Russ20180402ETF24.8526.8426.8426.840.000.00
AMCXAMC Networks20180402A10.833.200.911.102.292.10
AMDAdvanced Mic20180402A10.354.361.572.082.792.27
AMEAmetek, Inc.20180402A8.613.090.280.632.832.47
AMEDAmedisys Inc20180402A29.235.572.673.002.902.57
AMEHApollo Medic20180402A490.85128.2165.0279.0655.9949.27
AMGAffiliated M20180402A17.503.851.021.472.762.38
AMGNAmgen Inc20180402A5.962.000.400.461.601.54
AMHAMERICAN HOM20180402A5.213.271.191.360.931.91
AMJJP Morgan Al20180402ETN5.213.80-0.400.034.233.82
AMKRAmkor Techno20180402A11.226.422.422.184.034.28
AMLPAlerian MLP20180402ETF10.964.422.452.681.971.74
AMNAMN Healthca20180402A19.673.680.040.673.643.01
AMNBAmerican Nat20180402A353.4975.9641.5473.274.952.72
AMOTAllied Motio20180402A157.3129.1714.4414.3313.0614.84
AMPAmeriprise F20180402A11.693.070.510.952.572.13
AMPEAmpio Pharma20180402A57.9919.7013.2013.806.175.90
AMPHAmphastar Ph20180402A25.7416.384.265.2912.3711.38
AMRBAmerican Riv20180402A81.2426.3812.0712.0714.3614.36
AMRCAmeresco, In20180402A62.3818.8714.3113.884.405.00
AMRHAmeri Holdin20180402A451.37347.36351.83301.3515.5445.47
AMRKA-Mark Preci20180402A371.7931.6727.3426.614.315.08
AMRSAmyris Inc.20180402A29.3018.2510.2213.216.375.05
AMSAmerican Sha20180402A224.1089.3835.0855.860.0032.89
AMSCAmerican Sup20180402A79.0021.9413.9913.986.637.95
AMSFAMERISAFE, I20180402A30.3510.124.444.885.365.24
AMSW AAAmerican Sof20180402A76.0515.855.988.489.337.38
AMTAmerican Tow20180402A5.953.802.622.321.181.48
AMTDTD Ameritrad20180402A6.471.730.010.081.721.65
AMTXAemetis, Inc20180402A125.4555.9838.2539.0816.2816.98
AMUETRACS Aleri20180402ETN21.075.622.622.363.023.28
AMUBETRACS Aleri20180402ETN241.95186.69186.690.00
AMWDAmerican Woo20180402A35.128.444.084.294.294.15
AMZAInfraCap MLP20180402ETF15.566.663.273.983.382.68
AMZNAmazon.Com I20180402A7.822.461.231.651.230.81
ANAutoNation,20180402A8.912.110.040.372.071.74
ANABAnaptysBio,20180402A38.628.933.945.534.933.40
ANATAmerican Nat20180402A59.899.764.295.165.334.60
ANDEAndersons In20180402A38.1211.943.684.495.637.37
ANETArista Netwo20180402A21.225.241.842.223.413.03
ANFAbercrombie20180402A5.072.38-0.010.332.392.05
ANGIANGI Homeser20180402A17.098.941.325.837.663.11
ANGLVanEck Vecto20180402ETF8.523.394.294.73-0.91-1.34
ANGOAngioDynamic20180402A25.8913.432.588.103.195.26
ANHAnworth Mort20180402A20.908.182.152.636.045.56
ANIKAnika Therap20180402A97.8725.8113.3312.7312.0413.09
ANIPANI Pharmace20180402A72.4217.988.197.199.0910.79
ANSSAnsys Inc20180402A20.834.750.350.594.224.16
ANTMANTHEM, INC.20180402A7.481.720.310.431.411.29
ANYSphere 3D Co20180402A100.7958.6446.4645.8811.9913.05
AOAiShares Core20180402ETF14.555.152.782.992.372.16
AOBCAmerican Out20180402A13.267.181.842.684.264.50
AOKiShares Core20180402ETF10.304.133.042.941.101.19
AOMiShares Core20180402ETF10.964.364.034.150.330.21
AONAon plc Clas20180402A7.211.880.280.481.611.40
AORiShares Core20180402ETF12.045.102.902.862.192.24
AOSA.O. Smith C20180402A10.482.421.601.320.821.11
AOSLAlpha and Om20180402A55.2578.19-4.44-1.7892.5985.54
APAmpco-Pittsb20180402A116.3032.1722.6624.368.087.81
APAApache Corpo20180402A4.121.450.190.481.020.97
APAMARTISAN PART20180402A24.816.321.181.325.145.00
APDAir Products20180402A8.572.060.420.571.651.50
APDNApplied DNA20180402A122.9137.2631.3727.946.359.35
APEIAmerican Pub20180402A38.9610.581.762.198.528.39
APENApollo Endos20180402A231.3866.1134.3739.4631.0326.85
APHAmphenol Cor20180402A9.301.890.550.701.551.41
APLEApple Hospit20180402A6.012.050.330.771.731.28
APLSApellis Phar20180402A92.5023.1113.4011.557.6411.54
APOApollo Globa20180402A11.433.501.922.171.581.33
APOGApogee Enter20180402A34.346.712.243.244.363.47
APPFAppFolio, In20180402A42.3010.043.553.916.496.13
APPNAppian Corpo20180402A51.1431.1815.9222.3414.438.98
APPSDigital Turb20180402A52.6030.1011.5110.929.7819.03
APRNBlue Apron H20180402A53.1522.7311.9111.558.3311.18
APTAlpha Pro Te20180402A192.5470.0654.4454.4415.7815.78
APTOAptose Biosc20180402A55.0535.9625.1226.2611.049.80
APTSPreferred Ap20180402A16.924.822.352.442.472.38
APTVAptiv PLC20180402A8.182.070.871.061.211.02
APVOAptevo Thera20180402A66.5924.4017.0218.415.875.99
APWCAsia Pacific20180402A565.26391.81262.05262.05136.86136.86
AQBAquaBounty T20180402A130.4060.6746.0847.5915.4713.18
AQMSAqua Metals,20180402A51.6623.7511.068.8412.6214.92
AQNAlgonquin Po20180402A15.154.843.233.721.621.12
AQUAEvoqua Water20180402A19.123.971.701.712.252.26
ARANTERO RESOU20180402A5.472.450.250.522.211.93
ARAAmerican Ren20180402A41.6710.574.766.595.713.97
ARAYAccuray Inco20180402A111.1735.2920.4720.9814.0514.34
ARCARC Document20180402A75.8829.0021.4220.146.538.85
ARCBArcBest Corp20180402A39.7211.694.444.016.517.68
ARCCAres Capital20180402A6.375.111.450.653.674.47
ARCHArch Coal, I20180402A28.486.853.164.533.622.31
ARCOARCOS DORADO20180402A60.2123.3313.848.638.9814.70
ARCTArcturus The20180402A332.4997.1546.7466.6935.5030.86
ARDArdagh Group20180402A35.0135.1634.2832.720.912.45
ARDXArdelyx, Inc20180402A119.0458.8226.6931.1825.7027.57
AREAlexandria R20180402A11.722.630.941.081.691.55
ARESAres Managem20180402A32.5110.984.184.526.766.45
ARGTGlobal X MSC20180402ETF35.3414.249.459.774.814.48
ARIAPOLLO COMME20180402A5.622.320.290.332.011.99
ARKGARK Genomic20180402ETF37.6417.5916.1816.251.381.34
ARKKARK Innovati20180402ETF18.435.664.354.281.311.38
ARKQARK Autonomo20180402ETF23.868.675.035.011.343.65
ARKRArk Restaura20180402A898.83154.01154.01154.010.000.00
ARKWARK Next Gen20180402ETF15.774.313.783.770.530.54
ARLAmerican Rea20180402A856.64283.85125.64153.44150.81133.64
ARLPAlliance Res20180402A37.2514.817.118.057.706.77
ARMKARAMARK20180402A6.721.850.12-0.071.591.93
ARNAArena Pharma20180402A27.317.521.962.965.594.60
ARNCArconic Corp20180402A4.921.73-0.110.231.841.50
AROCArchrock Inc20180402A62.7822.5714.7010.086.9412.48
AROWArrow Financ20180402A92.1832.7315.878.479.3024.06
ARRARMOUR Resid20180402A13.703.611.661.911.951.70
ARTN AAArtesian Res20180402A143.2348.0141.1641.356.436.67
ARTWArts-Way Man20180402A211.151668.14148.95148.952385.132385.13
ARWArrow Electr20180402A15.263.220.911.362.321.86
ARWRArrowhead Re20180402A23.398.892.443.346.455.56
ASBAssociated B20180402A21.257.571.311.076.266.50
ASCARDMORE SHIP20180402A95.8328.8817.8318.349.9510.56
ASEAGlobal X FTS20180402ETF128.5245.0625.1545.630.64-0.57
ASETFlexShares R20180402ETF91.8928.8128.8128.810.000.00
ASFIAsta Funding20180402A185.38138.4855.7740.4820.9495.71
ASGNASGN Incorpo20180402A25.709.162.963.746.225.46
ASHAshland Glob20180402A12.903.000.951.272.041.73
ASHRXtrackers Ha20180402ETF4.191.800.560.491.241.31
ASHSXtrackers Ha20180402ETF18.237.187.886.79-0.700.40
ASHXXtrackers MS20180402ETF57.21
ASIXAdvanSix Inc20180402A27.376.203.053.332.692.87
ASMAvino Silver20180402A75.0945.5622.1313.776.1931.42
ASMBAssembly Bio20180402A68.8816.959.539.897.027.07
ASNAAscena Retai20180402A50.8823.2816.1113.126.9610.17
ASPNAspen Aeroge20180402A80.2428.2718.6617.649.0010.62
ASPSAltisource P20180402A57.7117.642.888.519.099.10
ASPUASPEN GROUP,20180402A313.26100.4292.5094.740.895.62
ASRVAmeriServ Fi20180402A168.0061.5160.8756.360.605.13
ASTCAstrotech Co20180402A297.15190.38126.56144.5736.1342.63
ASTEAstec Indust20180402A64.7311.025.005.946.025.08
ASURAsure Softwa20180402A54.4322.0716.7416.485.285.60
ASYSAmtech Syste20180402A46.1915.576.757.678.027.91
ATAtlantic Pow20180402A235.2979.7279.7279.720.000.00
ATECAlphatec Hol20180402A256.653509.4592.60204.980.231753.24
ATENA10 NETWORKS20180402A19.867.881.852.195.875.71
ATEST GGTEST SYMBOL20180402A43.0410.9510.7010.730.250.22
ATGEAdtalem Glob20180402A19.244.771.391.543.383.23
ATHAthene Holdi20180402A7.062.350.270.292.082.06
ATHXAthersys, In20180402A74.8544.4519.6612.6927.6333.40
ATIAllegheny Te20180402A10.413.780.531.232.062.55
ATKRAtkore Inter20180402A11.903.031.741.521.271.49
ATLCAtlanticus H20180402A393.1397.72-11.0974.2222.2523.28
ATLOAMES Nationa20180402A186.0248.2043.3143.014.805.23
ATMPiPath Select20180402ETF30.6314.0411.4111.522.622.51
ATNIATN Internat20180402A69.7611.315.305.485.725.83
ATNMActinium Pha20180402A122.4646.6528.5533.7113.2812.92
ATNXAthenex, Inc20180402A31.729.505.075.363.244.15
ATOAtmos Energy20180402A9.501.910.560.641.341.26
ATOMAtomera Inco20180402A228.6585.2274.7274.204.7811.04
ATOSAtossa Thera20180402A138.3485.6256.5449.7310.5936.47
ATRAptarGroup,20180402A17.164.061.762.302.301.76
ATRAAtara Biothe20180402A42.7611.446.436.914.994.53
ATRCAtriCure, In20180402A33.262.652.733.60-0.16-0.96
ATRIAtrion Corp20180402A1.5515.634.444.340.000.04
ATROAstronics Co20180402A42.5111.325.215.355.946.00
ATRSAntares Phar20180402A48.9821.6010.657.719.8613.89
ATSGAir Transpor20180402A18.629.103.741.825.427.43
ATTOAtento S.A.20180402A87.2927.9813.6610.0612.3117.89
ATUSAltice USA,20180402A15.883.820.791.613.032.21
ATVIActivision B20180402A3.571.610.840.670.760.94
ATXIAvenue Thera20180402A423.11142.94135.73123.1711.3720.23
AUBNAuburn Natio20180402A694.24109.14108.60109.060.170.13
AUDCAudioCodes L20180402A178.0223.8822.8321.50-0.972.37
AUGAuryn Resour20180402A165.9774.2758.9158.6515.2415.92
AUMNGolden Miner20180402A94.7373.9050.4244.7424.4529.19
AUPHAurinia Phar20180402A30.4912.236.597.944.934.30
AUTOAutoWeb, Inc20180402A55.01141.4416.307.1811.32119.55
AUYYamana Gold,20180402A35.3613.707.148.256.515.44
AVAAvista Corpo20180402A8.362.640.590.812.051.83
AVAVAeroVironmen20180402A24.646.171.572.184.493.99
AVBAvalonBay Co20180402A12.022.990.961.382.031.61
AVDAmerican Van20180402A51.5412.354.917.757.444.60
AVEOAVEO Pharmac20180402A35.4515.188.987.515.477.66
AVGOBroadcom Inc20180402A9.192.601.060.811.541.79
AVGRAvinger, Inc20180402A110.5957.5547.9742.069.2915.47
AVIDAvid Technol20180402A48.9910.518.158.672.031.84
AVNWAviat Networ20180402A112.3139.7117.8617.6511.4022.03
AVTAvnet, Inc.20180402A10.172.691.461.791.230.90
AVXLAnavex Life20180402A64.8533.358.348.4217.5524.70
AVYAvery Dennis20180402A11.123.230.530.831.992.40
AVYAAvaya Holdin20180402A16.904.051.712.262.341.79
AWIArmstrong Wo20180402A18.094.430.681.063.753.37
AWKAmerican Wat20180402A8.202.500.920.961.571.54
AWRAmerican Sta20180402A16.794.051.351.612.672.44
AWREAware Inc20180402A219.68110.9445.8931.913.5673.51
AWXAvalon Holdi20180402A450.84153.21153.21153.210.000.00
AXASAbraxas Petr20180402A47.8117.909.144.277.5113.61
AXDXAccelerate D20180402A47.4321.2415.8014.795.316.45
AXEAnixter Inte20180402A29.926.703.243.653.463.05
AXGNAxogen, Inc.20180402A33.1111.005.093.035.257.97
AXJLWisdomTree A20180402ETF36.8210.367.989.842.380.51
AXLAmerican Axl20180402A9.633.470.960.942.512.53
AXPAmerican Exp20180402A4.281.280.310.390.970.89
AXRAMREP Corpor20180402A102.8541.1424.4924.4916.6916.69
AXSAxis Capital20180402A5.691.19-0.29-0.061.471.24
AXSMAxsome Thera20180402A248.28113.4552.2446.2814.6458.71
AXTAAxalta Coati20180402A5.501.870.791.001.070.87
AXTIAXT Inc20180402A78.2129.8511.147.8518.2922.24
AXUAlexco Resou20180402A74.9630.8516.8514.2313.2016.61
AYAtlantica Yi20180402A18.387.83-0.29-0.534.778.31
AYIAcuity Brand20180402A13.804.041.942.412.101.63
AYTUAytu BioScie20180402A104.0962.1140.4837.3315.6524.76
AYXAlteryx, Inc20180402A26.876.623.814.342.812.28
AZOAutoZone, In20180402A21.845.311.882.263.433.06
AZPNAspen Techno20180402A16.735.120.231.144.533.99
AZREAzure Power20180402A418.85162.7490.55115.8344.7946.72
AZRXAzurRx BioPh20180402A421.04226.35153.61157.664.6344.71
AZZAZZ Inc.20180402A32.749.354.155.155.214.21
BBarnes Group20180402A31.406.721.252.255.424.47
BABoeing Compa20180402A8.162.040.540.781.501.26
BABInvesco Taxa20180402ETF7.454.513.793.790.720.72
BACBank of Amer20180402A3.441.530.360.371.171.16
BAHBooz Allen H20180402A7.302.060.200.661.871.41
BALiPath Series20180402ETN12.792.69-0.69-0.523.383.21
BAMBrookfield A20180402A3.051.030.220.300.800.72
BANCBanc of Cali20180402A36.9110.990.530.0110.3310.98
BANDBandwidth In20180402A171.6846.0931.9137.198.148.89
BANFBancfirst Co20180402A58.0317.7413.1913.574.174.18
BANRBanner Corp.20180402A31.574.640.770.973.883.67
BANXStoneCastle20180402A82.8629.4524.0411.885.1717.52
BAPCredicorp LT20180402A20.713.650.791.262.862.39
BASIBioanalytica20180402A150.46122.41176.35132.98-57.77-11.16
BATR AALiberty Medi20180402A31.777.445.233.412.084.03
BATR KKLiberty Medi20180402A22.105.671.742.953.892.72
BAXBaxter Inter20180402A4.051.360.240.131.121.23
BBBlackBerry L20180402A9.396.142.053.124.103.04
BBBYBed Bath & B20180402A5.543.060.360.662.702.40
BBCVirtus LifeS20180402ETF37.3415.1612.5713.052.592.12
BBGIBeasley Broa20180402A353.0868.9958.9053.8511.6815.16
BBHVanEck Vecto20180402ETF10.8533.9615.0820.0819.1314.07
BBPVirtus LifeS20180402ETF31.2710.2710.5110.27-0.240.00
BBSIBarrett Busi20180402A91.0314.008.747.634.066.37
BBUBrookfield B20180402A42.5612.858.039.344.823.51
BBWBuild-A-Bear20180402A83.3627.7418.7910.877.2816.89
BBXBBX Capital20180402A12.555.423.473.661.961.77
BBYBest Buy Com20180402A3.961.080.130.140.950.94
BCBrunswick Co20180402A10.312.240.841.091.401.14
BCBPBCB Bancorp20180402A79.0421.8717.4617.753.854.13
BCCBoise Cascad20180402A18.795.701.462.004.253.70
BCDAberdeen Sta20180402ETF38.0811.9811.0611.060.920.92
BCEBCE, Inc.20180402A2.521.020.260.240.760.79
BCEIBONANZA CREE20180402A36.816.662.583.514.083.15
BCIAberdeen Sta20180402ETF26.495.031.643.223.381.80
BCLIBrainstorm C20180402A118.1336.5520.6118.0810.0618.43
BCMiPath Pure B20180402ETN24.285.779.599.60-3.82-3.82
BCOThe Brink's20180402A16.822.630.851.331.781.30
BCOMB Communicat20180402A1128.84139.69139.69139.690.000.00
BCORBlucora, Inc20180402A29.0310.102.433.246.606.86
BCOVBrightcove,20180402A82.3832.4121.3916.399.7416.02
BCPCBalchem Corp20180402A54.2411.935.666.266.165.67
BCRXBioCryst Pha20180402A22.9311.061.402.339.128.74
BCTFBancorp 34,20180402A144.9717.3617.3617.360.000.00
BDCBelden Inc.20180402A24.444.782.142.392.612.39
BDCSUBS AG Excha20180402ETN55.8581.6381.6281.620.000.00
BDCZETRACS Wells20180402ETN368.33
BDGEBridge Banco20180402A75.1318.9011.4112.066.946.84
BDLFlanigan's E20180402A1251.23168.25247.02252.810.30-84.89
BDNBrandywine R20180402A6.812.910.620.652.292.26
BDRBlonder Tong20180402A253.13148.16147.48147.852.710.87
BDSIBioDelivery20180402A224.9481.352.3348.5479.9233.17
BDXBecton, Dick20180402A9.062.220.921.171.291.05
BEATBioTelemetry20180402A33.6511.332.396.038.685.30
BECNBeacon Roofi20180402A12.214.191.501.792.692.41
BELF AABel Fuse Inc20180402A1302.50570.32570.32570.320.000.00
BELF BBBel Fuse Inc20180402A155.8533.5518.5423.198.3210.34
BENFranklin Res20180402A3.481.800.310.191.491.61
BEPBrookfield R20180402A11.113.932.512.261.421.66
BERYBerry Global20180402A6.811.750.210.311.151.44
BF AABrown-Forman20180402A101.5534.2825.8229.521.034.67
BF BBBrown-Forman20180402A9.252.240.650.971.601.27
BFAMBRIGHT HORIZ20180402A15.787.004.715.212.291.80
BFINBankFinancia20180402A59.7416.3110.2911.275.595.03
BFITGlobal X Hea20180402ETF93.4812.1712.1712.170.000.00
BFORBarron's 40020180402ETF19.697.156.486.490.660.66
BFSSaul Centers20180402A107.1625.2819.7719.165.286.12
BGBunge Limite20180402A7.041.660.620.681.030.97
BGCPBGC Partners20180402A7.983.500.370.512.652.99
BGFVBig 5 Sporti20180402A79.4728.4515.269.9912.1018.47
BGGBriggs & Str20180402A18.594.701.261.583.433.12
BGIBirks Group20180402A307.52129.56198.94202.17-19.95-73.55
BGSB&G Foods, I20180402A23.248.244.044.494.163.74
BGSFBG Staffing20180402A111.5829.7128.0328.881.660.84
BHBiglari Hold20180402A70.8931.7528.2829.133.862.34
BHBBar Harbor B20180402A93.8223.2215.2815.017.568.21
BHEBenchmark El20180402A26.167.531.681.815.855.72
BHFBrighthouse20180402A14.9510.219.939.980.290.23
BHLBBerkshire Hi20180402A27.218.092.853.495.144.60
BHVNBiohaven Pha20180402A43.4110.124.985.964.894.16
BIBProShares Ul20180402ETF23.776.752.274.234.482.52
BIBLInspire 10020180402ETF100.0515.0815.2115.11-0.14-0.04
BICKFirst Trust20180402ETF105.4725.8826.4726.53-0.60-0.66
BIGBig Lots, In20180402A6.121.410.110.451.300.96
BIIBBiogen Inc.20180402A11.543.610.511.322.782.29
BILSPDR Bloombe20180402ETF1.090.450.440.440.010.01
BIOBio-Rad Labo20180402A59.0313.073.185.059.738.02
BIO BBBio-Rad Labo20180402A33.01
BIOCBiocept, Inc20180402A102.3663.2447.9851.764.7511.11
BIOLBiolase, Inc20180402A249.26116.32111.07106.181.399.72
BIPBrookfield I20180402A10.033.020.290.452.732.57
BISProShares Ul20180402ETF24.436.965.845.750.871.21
BIVVanguard Int20180402ETF6.062.181.221.230.960.95
BIZDVanEck Vecto20180402ETF12.859.5210.8210.82-1.32-1.31
BJKVanEck Vecto20180402ETF77.0524.8724.8424.640.030.23
BJRIBJ's Restaur20180402A21.606.321.431.384.894.94
BKBank of New20180402A2.510.95-0.25-0.251.201.20
BKCCBlackRock Ca20180402A17.2615.915.777.1110.148.89
BKDBrookdale Se20180402A15.726.570.500.996.075.58
BKEThe Buckle,20180402A35.4610.979.087.741.863.23
BKEPBlueknight E20180402A126.6457.1554.5654.272.783.07
BKFiShares MSCI20180402ETF37.0612.6010.8910.991.711.62
BKHBlack Hills20180402A10.852.240.610.721.631.51
BKIBlack Knight20180402A16.183.681.191.502.502.18
BKLNInvesco Seni20180402ETF4.341.551.411.460.140.09
BKNGBooking Hold20180402A15.464.621.362.052.872.15
BKSCBank of Sout20180402A408.9191.9539.2942.0749.4450.34
BKUBankunited,20180402A11.273.721.502.062.221.66
BKYIBIO-key Inte20180402A241.61115.5986.3281.7918.4333.66
BLBlackLine, I20180402A16.602.700.671.142.031.56
BLBDBlue Bird Co20180402A53.0914.513.605.2510.899.26
BLCMBellicum Pha20180402A41.4120.6612.5813.937.956.74
BLCNReality Shar20180402ETF24.967.706.655.991.061.71
BLDTopBuild Cor20180402A24.444.611.942.392.662.23
BLDPBallard Powe20180402A30.0515.143.614.919.5810.24
BLDRBuilders Fir20180402A10.593.611.081.762.531.86
BLESInspire Glob20180402ETF105.7824.9824.8924.790.080.19
BLFSBioLife Solu20180402A77.1233.6529.8228.412.815.25
BLHYVirtus Newfl20180402ETF141.9950.5449.1249.121.431.43
BLINBridgeline D20180402A870.52275.28275.28275.280.000.00
BLKBlackrock, I20180402A15.373.771.271.722.502.05
BLKBBlackbaud, I20180402A35.167.342.132.875.214.46
BLLBall Corpora20180402A3.991.270.100.131.171.13
BLMNBloomin' Bra20180402A8.903.440.671.182.762.26
BLNKBlink Chargi20180402A372.22675.82238.62202.583.36291.35
BLOKAmplify Tran20180402ETF16.054.632.572.902.061.73
BLPHBellerophon20180402A131.1076.3982.6472.50-6.564.13
BLUEbluebird bio20180402A29.4511.737.898.803.832.93
BLVVanguard Lon20180402ETF10.191.791.841.81-0.05-0.02
BLXBanco Latino20180402A27.2510.406.843.733.476.68
BMCHBMC Stock Ho20180402A36.229.341.654.917.354.44
BMIBadger Meter20180402A32.047.852.722.855.135.00
BMLPDorsey Wrigh20180402ETF82.5031.4142.84-31.7118.5262.99
BMOBank of Mont20180402A2.700.850.060.170.790.68
BMRABIOMERICA IN20180402A265.80106.03107.4091.642.7714.34
BMRCBank of Mari20180402A190.3143.0936.9538.335.544.76
BMRNBioMarin Pha20180402A12.945.091.942.213.162.89
BMTCBryn Mawr Ba20180402A51.9911.038.137.442.913.60
BMYBristol-Myer20180402A3.100.920.090.100.830.82
BNDVanguard Tot20180402ETF1.260.650.320.380.330.27
BNDCFlexShares C20180402ETF28.5414.2514.2514.250.000.00
BNDXVanguard Tot20180402ETF1.830.660.590.570.070.09
BNEDBarnes & Nob20180402A24.778.331.111.657.216.69
BNFTBenefitfocus20180402A39.2212.014.506.477.525.55
BNSBank of Nova20180402A2.160.860.220.240.640.62
BNSOBonso Electr20180402A162.7772.4559.4269.1013.353.38
BOCHBank of Comm20180402A115.6038.7934.7832.133.346.64
BOHBank of Hawa20180402A22.315.331.902.373.432.96
BOKFBOK Financia20180402A31.318.113.874.324.173.79
BOMNBoston Omaha20180402A114.8632.5020.7510.9213.1021.59
BONDPIMCO Active20180402ETF5.274.515.455.36-0.94-0.86
BOOMDMC Global I20180402A65.0317.583.894.5513.0813.03
BOOTBoot Barn Ho20180402A16.733.431.952.091.491.34
BOSCB.O.S. Bette20180402A195.4798.7464.7568.0441.0131.36
BOSSGlobal X Fou20180402ETF67.4428.7928.7928.790.000.00
BOTJBank of the20180402A156.6562.0677.0477.04-14.88-14.88
BOTZGlobal X Fun20180402ETF4.535.684.875.170.840.51
BOXBOX, INC.20180402A12.183.370.180.653.202.73
BOXLBoxlight Cor20180402A2834.321093.97727.32874.4359.71176.42
BPFHBoston Priva20180402A38.6416.871.022.1912.0214.65
BPMCBlueprint Me20180402A50.2614.547.869.076.485.47
BPMPBP Midstream20180402A130.2516.812.4015.7313.401.08
BPMXBioPharmX Co20180402A63.1241.3428.6933.633.307.62
BPOPPopular Inc20180402A13.322.220.270.841.921.38
BPRNThe Bank of20180402A390.97130.27122.49128.440.001.81
BPTBP Prudhoe B20180402A46.4211.758.498.723.253.02
BPTHBio-Path Hol20180402A139.7263.7031.8723.5133.4440.98
BPYBrookfield P20180402A9.656.776.676.130.110.64
BRBroadridge F20180402A9.922.541.571.600.980.94
BRCBrady Corpor20180402A27.196.491.792.584.683.91
BREWCraft Brew A20180402A62.6413.716.776.986.826.73
BRFVanEck Vecto20180402ETF54.6025.1816.2628.498.95-3.32
BRGBluerock Res20180402A29.5117.306.945.341.3811.66
BRIDBridgford Fo20180402A685.91346.19345.29345.290.910.91
BRK AABerkshire Ha20180402A0.000.180.790.510.000.00
BRK BBBERKSHIRE HA20180402A3.791.110.260.310.850.80
BRKLBrookline Ba20180402A42.8513.574.224.399.369.19
BRKRBruker Corpo20180402A12.132.671.110.911.561.76
BRKSBrooks Autom20180402A21.0013.7310.5610.663.173.07
BRNBarnwell Ind20180402A169.3434.9832.9131.361.803.61
BROBrown & Brow20180402A4.732.010.380.671.631.35
BRPABig Rock Par20180402A58.189.519.519.510.000.00
BRQSBorqs Techno20180402A817.28720.55720.55720.550.000.00
BRTBRT Apartmen20180402A35.8411.457.728.133.733.32
BRXBRIXMOR PROP20180402A6.712.890.500.642.392.26
BRZUDirexion Dai20180402ETF16.494.472.782.821.691.66
BSCKInvesco Bull20180402ETF6.071.541.140.930.400.60
BSCLInvesco Bull20180402ETF7.691.311.111.070.190.23
BSCMInvesco Bull20180402ETF12.704.424.384.380.030.03
BSCNInvesco Bull20180402ETF26.786.947.087.11-0.13-0.16
BSCOInvesco Bull20180402ETF20.567.066.476.630.590.43
BSCPInvesco Bull20180402ETF25.526.716.716.710.000.00
BSCQInvesco Bull20180402ETF34.228.608.968.96-0.35-0.35
BSCRInvesco Bull20180402ETF30.1211.4111.6111.41-0.200.00
BSETBassett Furn20180402A79.0029.7619.2922.4810.317.43
BSIGBrightSphere20180402A15.222.960.791.242.171.72
BSJKInvesco Bull20180402ETF14.104.059.274.02-5.230.02
BSJLInvesco Bull20180402ETF26.0512.7712.6012.660.170.11
BSJMInvesco Bull20180402ETF43.3113.6513.3913.180.260.48
BSJNInvesco Bull20180402ETF9.233.343.063.260.270.07
BSJOInvesco Bull20180402ETF49.5210.8310.0210.020.810.81
BSJPInvesco Bull20180402ETF21.549.94-3.62-3.6213.5413.54
BSMBlack Stone20180402A26.614.510.992.353.332.15
BSQRBSQUARE Corp20180402A243.1973.8766.8256.684.5617.05
BSRRSierra Banco20180402A172.1366.4626.1627.1442.2040.76
BSTCBioSpecifics20180402A391.9292.6890.4389.83-1.982.86
BSVVanguard Sho20180402ETF1.500.560.490.500.070.07
BSXBoston Scien20180402A3.821.660.300.251.351.40
BTAIBioXcel Ther20180402A101.5568.8936.1436.0433.4033.42
BTALAGFiQ U.S. M20180402ETF30.794.724.724.720.000.00
BTEBaytex Energ20180402A38.0014.787.327.127.447.65
BTECPrincipal He20180402ETF34.0959.6657.9157.921.751.74
BTGB2Gold Corp.20180402A36.2815.976.297.317.898.61
BTNBallantyne S20180402A246.272.046.705.10-4.67-3.06
BTUPeabody Ener20180402A10.042.270.210.472.031.80
BURLBURLINGTON S20180402A8.772.170.880.891.291.28
BUSEFirst Busey20180402A27.837.991.833.666.234.42
BUYUSCF SummerH20180402ETF99.1330.6830.6830.680.000.00
BUYNUSCF SummerH20180402ETF81.79
BVALBrand Value20180402ETF35.266.586.606.58-0.020.01
BVSNBroadvision20180402A699.61147.62125.48103.4624.5744.43
BWBabcock & Wi20180402A26.069.691.172.188.497.50
BWABorgWarner I20180402A8.441.86-0.260.172.131.69
BWBBridgewater20180402A69.716.356.056.010.230.35
BWENBroadwind En20180402A91.89430.5834.32-3.351.90378.40
BWFGBankwell Fin20180402A356.3679.7463.3765.9117.1713.83
BWXSPDR Bloombe20180402ETF5.712.031.731.710.310.33
BWXTBWX Technolo20180402A12.132.811.211.411.611.40
BWZSPDR Bloombe20180402ETF40.389.739.549.700.190.03
BXThe Blacksto20180402A4.751.620.640.590.981.02
BXCBlueLinx Hol20180402A60.5113.675.716.997.846.69
BXGBluegreen Va20180402A78.6815.589.9311.215.134.36
BXMTBlackstone M20180402A3.931.630.730.610.901.02
BXPBoston Prope20180402A11.802.641.051.131.591.51
BXSBancorpSouth20180402A19.167.222.152.255.074.97
BYByline Banco20180402A61.7911.666.237.554.684.12
BYDBoyd Gaming20180402A9.262.390.440.731.951.66
BYFCBroadway Fin20180402A636.04285.59287.93286.21-3.11-0.60
BYLDiShares Yiel20180402ETF16.826.255.575.760.680.50
BYSIBeyondSpring20180402A588.11247.09241.44241.685.745.50
BZHBeazer Homes20180402A19.935.883.092.922.792.95
BZQProShares Ul20180402ETF19.117.926.406.141.521.79
CCitigroup In20180402A1.570.880.320.130.570.76
CAAPCorporacion20180402A87.1014.8515.9414.60-1.180.25
CAASChina Automo20180402A105.23125.1453.0452.5878.1875.77
CABOCable One, I20180402A39.5611.857.958.703.102.79
CACCamden Natio20180402A111.5032.7424.2224.018.028.73
CACCCredit Accep20180402A44.1011.734.695.916.475.44
CACGClearBridge20180402ETF26.599.329.659.04-0.330.28
CACICACI INTERNA20180402A22.234.642.062.632.572.01
CADECadence Banc20180402A22.615.571.632.343.933.23
CAECAE INC20180402A5.983.140.580.702.532.44
CAGConagra Bran20180402A3.241.330.250.331.081.00
CAHCardinal Hea20180402A5.431.640.280.271.361.37
CAICAI Internat20180402A31.357.192.262.924.864.27
CAKECheesecake F20180402A6.721.87-0.100.051.981.83
CALCaleres Inc20180402A17.904.102.192.041.912.07
CALACalithera Bi20180402A95.1141.156.4512.8233.5628.85
CALFPacer US Sma20180402ETF18.2525.7026.5725.69-0.870.00
CALMCal-Maine Fo20180402A21.729.520.674.375.525.15
CALXCALIX, INC.20180402A78.7630.9020.7116.049.3314.85
CAMPCalAmp Corp.20180402A20.578.780.290.798.478.06
CAMTCamtek Ltd20180402A55.2922.2910.9111.3310.9311.00
CAPEiPath Shille20180402ETN55.5612.587.879.262.871.97
CAPLCrossAmerica20180402A182.8735.3728.7028.315.747.12
CAPRCapricor The20180402A218.5975.9765.3062.1611.6913.86
CARAvis Budget20180402A9.595.070.470.731.434.26
CARACara Therape20180402A28.6710.432.715.647.724.78
CARGCarGurus, In20180402A100.3740.9917.3622.824.5517.72
CAROCarolina Fin20180402A48.6912.634.755.607.427.04
CARSCars.com Inc20180402A15.543.450.951.742.501.71
CARVCarver Banco20180402A801.32403.85209.89218.42294.89215.86
CARZFirst Trust20180402ETF49.7526.8812.6112.4214.2914.47
CASACasa Systems20180402A42.1139.465.54-31.426.3169.71
CASHMeta Financi20180402A70.5815.397.428.377.967.02
CASICASI Pharmac20180402A87.5543.0021.3516.7013.2226.17
CASSCass Informa20180402A121.8429.4223.9124.905.154.51
CASYCasey's Gene20180402A15.153.801.081.352.732.45
CATCaterpillar20180402A4.601.510.680.680.830.84
CATBCatabasis Ph20180402A89.3434.359.759.6621.8124.64
CATCCAMBRIDGE BA20180402A108.8948.4048.5648.72-0.32-0.32
CATHGlobal X S&P20180402ETF28.823.433.494.33-0.06-0.90
CATMCardtronics20180402A24.916.405.045.381.371.03
CATOCATO CORP20180402A18.965.431.071.464.353.97
CATSCatasys Inc.20180402A145.2348.6931.1428.165.7419.03
CATYCathay Gener20180402A18.745.233.152.602.082.62
CBChubb Limite20180402A5.921.360.390.570.970.80
CBANColony Bankc20180402A321.60120.23106.33112.269.078.08
CBAYCymabay Ther20180402A27.5511.054.976.506.064.60
CBBCincinnati B20180402A53.2716.037.196.618.499.42
CBFVCB Financial20180402A221.7870.4979.8741.65-1.6328.65
CBIOCatalyst Bio20180402A75.0724.398.1311.2112.5013.19
CBLCBL& Associa20180402A24.3110.842.874.767.976.08
CBLICleveland Bi20180402A851.12155.54112.86114.3445.4141.91
CBMGCellular Bio20180402A130.6460.4637.6139.708.7920.69
CBOECboe Global20180402A9.154.311.721.882.602.44
CBONVanEck Vecto20180402ETF49.1920.1020.1020.100.000.00
CBPOChina Biolog20180402A34.279.36-0.602.119.947.25
CBRECBRE GROUP,20180402A7.015.970.430.371.085.40
CBRLCracker Barr20180402A20.634.091.602.072.492.02
CBSHCommerce Ban20180402A11.242.800.720.962.081.84
CBTCabot Corpor20180402A16.573.630.390.873.232.76
CBTXCBTX, Inc. C20180402A113.1177.9826.9049.972.9026.66
CBUCommunity Ba20180402A27.886.272.803.563.442.70
CBZCBIZ, Inc.20180402A39.5313.072.161.8010.8411.27
CCThe Chemours20180402A7.701.990.630.711.361.29
CCBGCapital City20180402A107.7226.6419.2418.446.598.19
CCCLChina Cerami20180402A421.80180.65150.83152.8730.2328.37
CCDCalamos Dyna20180402A25.0917.1811.9611.565.245.63
CCFChase Corpor20180402A187.9952.6039.5447.0212.905.60
CCICrown Castle20180402A5.531.730.310.521.421.20
CCJCameco Corpo20180402A11.114.620.06-0.144.564.75
CCKCrown Holdin20180402A6.571.56-0.040.071.611.49
CCLCarnival Cor20180402A2.450.98-0.21-0.101.191.08
CCLPCSI Compress20180402A79.5950.8724.7725.9826.8925.67
CCMPCabot Microe20180402A48.8312.373.624.998.657.39
CCNECNB Financia20180402A383.1541.7924.3126.0615.9515.82
CCOClear Channe20180402A120.4447.4842.3837.184.5410.30
CCOICogent Commu20180402A24.447.302.642.884.664.42
CCORCore Alterna20180402ETF43.2011.0210.2210.240.800.78
CCRCONSOL Coal20180402A66.7844.1534.3743.3410.070.81
CCRCChina Custom20180402A14.667.07-0.394.057.453.02
CCRNCross Countr20180402A46.1611.216.227.184.984.03
CCSCENTURY COMM20180402A37.7810.094.854.985.225.11
CCXIChemoCentryx20180402A56.0032.825.2813.5713.2218.77
CDCVictoryShare20180402ETF12.747.083.312.580.734.49
CDECoeur Mining20180402A12.575.801.882.403.913.39
CDEVCentennial R20180402A11.794.941.14-3.262.728.16
CDKCDK Global,20180402A8.701.620.060.271.561.36
CDLVictoryShare20180402ETF11.764.634.994.58-0.370.04
CDLXCardlytics,20180402A98.9029.1623.2222.575.166.58
CDMOAvid Bioserv20180402A40.4117.639.7010.466.607.16
CDNACareDx, Inc.20180402A72.4032.6020.4623.7311.048.87
CDNSCadence Desi20180402A5.933.49-0.08-0.411.753.87
CDORCondor Hospi20180402A158.54170.2878.3962.52100.08112.83
CDRCedar Realty20180402A26.2711.074.915.046.136.00
CDTXCidara Thera20180402A172.2858.0828.3920.4528.4037.94
CDWCDW Corporat20180402A8.4412.8211.4911.231.331.58
CDXCChromaDex Co20180402A48.7026.9611.6011.9515.6715.32
CDXSCodexis, Inc20180402A60.5727.903.693.6124.5124.49
CDZICADIZ, Inc.20180402A80.3217.906.785.318.9512.58
CECelanese Cor20180402A10.512.410.971.221.441.20
CECECeco Environ20180402A57.9614.692.3013.2111.361.43
CEFSSaba Closed-20180402ETF20.549.976.009.940.030.03
CEICamber Energ20180402A164.7095.7158.4075.9312.7419.67
CEIXCONSOL Energ20180402A46.658.663.834.744.623.92
CELCellcom Isra20180402A132.9070.3338.8653.6143.4116.78
CELCCelcuity Inc20180402A86.3428.9827.0427.231.791.76
CELHCelsius Hold20180402A137.22101.7833.7521.263.2874.51
CELPCypress Envi20180402A184.4049.9934.4825.7814.7724.29
CEMBiShares J.P.20180402ETF45.4515.329.258.026.087.31
CEMIChembio diag20180402A137.9998.2425.0325.1781.6480.78
CENTCentral Gard20180402A35.708.924.715.754.213.17
CENT AACentral Gard20180402A35.849.433.625.805.023.64
CENXCentury Alum20180402A18.216.881.481.855.395.04
CEPUCentral Puer20180402A74.4115.5910.8611.814.093.78
CEQPCrestwood Eq20180402A46.8711.424.014.276.777.14
CERCCerecor Inc.20180402A115.5756.8120.1223.8518.4032.07
CERNCerner Corp20180402A3.901.62-0.05-0.061.251.67
CERSCerus Corp20180402A19.069.741.782.917.996.86
CETVCentral Euro20180402A135.6442.6633.5122.208.8820.41
CETXCEMTREX INC.20180402A118.8274.6542.5581.0218.89-6.52
CEVACEVA Inc.20180402A42.9618.325.896.406.2211.81
CEWWisdomTree20180402ETF42.1725.0224.6723.440.001.57
CEYVictoryShare20180402ETF53.0814.5713.3614.571.200.00
CEZVictoryShare20180402ETF123.7740.6538.7038.841.851.82
CFCF Industrie20180402A5.221.850.340.561.511.30
CFAVictoryShare20180402ETF13.113.452.293.041.160.41
CFBICommunity Fi20180402A212.21105.15105.00105.000.160.16
CFBKCentral Fede20180402A128.2993.0242.694.000.2786.69
CFFIC&F Financia20180402A535.43103.1470.1873.8133.2929.62
CFFNCapitol Fede20180402A12.329.924.535.105.474.91
CFGCitizens Fin20180402A2.781.28-0.03-0.041.311.32
CFMSConformis, I20180402A79.0738.6315.2315.2221.8623.59
CFOVictoryShare20180402ETF13.437.066.866.610.200.46
CFRCullen/Frost20180402A16.293.321.271.592.051.73
CFRXContraFect C20180402A128.7992.1651.6651.2846.3845.34
CFXColfax Corpo20180402A10.542.510.300.532.211.99
CGThe Carlyle20180402A28.1910.782.95-1.236.4511.99
CGACHINA GREEN20180402A88.6050.4444.8250.295.710.15
CGBDTCG BDC, Inc20180402A57.5413.142.47-0.169.1313.29
CGENCompugen Ltd20180402A121.7451.9434.4231.6216.4020.35
CGIXCancer Genet20180402A313.57112.8964.7849.7748.3265.12
CGNXCognex Corp20180402A7.642.220.520.381.341.84
CGOCalamos Glob20180402A62.4421.7721.4721.340.300.43
CGWInvesco S&P20180402ETF19.008.778.248.370.530.40
CHADDirexion Dai20180402ETF22.9913.6813.2913.400.380.28
CHAUDirexion Dai20180402ETF20.858.184.865.033.323.15
CHCIComstock Hol20180402A347.51167.67141.63165.218.132.77
CHCOCity Holding20180402A76.4116.256.798.529.407.74
CHCTCommunity He20180402A25.007.012.943.903.273.11
CHDChurch & Dwi20180402A3.873.390.501.491.051.88
CHDNChurchill Do20180402A36.518.584.814.833.593.80
CHEChemed Corpo20180402A53.7014.459.8111.534.712.98
CHEFThe Chef's W20180402A45.1611.54-0.692.2911.989.25
CHEKCheck-Cap Lt20180402A163.0658.8151.9453.606.895.22
CHEPAGFiQ U.S. M20180402ETF202.95
CHFSCHF Solution20180402A163.0594.5151.9965.0529.8829.83
CHGGCHEGG, INC.20180402A12.924.141.612.122.532.03
CHGXChange Finan20180402ETF35.2520.7020.7020.700.000.00
CHHChoice Hotel20180402A14.562.981.651.681.331.30
CHICalamos Conv20180402A16.6312.202.443.599.858.69
CHIEGlobal X MSC20180402ETF196.5961.7952.9352.8411.588.95
CHIIGlobal X MSC20180402ETF382.67169.34169.34169.340.000.00
CHIMGlobal X MSC20180402ETF254.6271.8273.3473.34-1.52-1.52
CHIQGlobal X MSC20180402ETF26.9222.505.546.140.8216.24
CHIXGlobal X MSC20180402ETF29.6614.1014.6114.67-0.52-0.57
CHKChesapeake E20180402A34.7714.015.377.128.606.85
CHKPCheck Point20180402A7.903.110.500.861.322.25
CHMAChiasma, Inc20180402A506.28561.2460.27649.347.99-97.21
CHMGChemung Fina20180402A247.7267.0467.0467.040.000.00
CHMICHERRY HILL20180402A24.056.793.843.672.953.12
CHNRChina Natura20180402A389.42189.11112.28125.5978.3864.75
CHRSCoherus BioS20180402A61.5217.34-0.572.8214.2914.50
CHRWC.H. Robinso20180402A6.211.560.060.321.501.24
CHSChicos FAS,20180402A11.475.300.891.304.414.00
CHTRCharter Comm20180402A12.123.201.001.211.811.98
CHUYChuy's Holdi20180402A36.6517.643.232.886.6614.44
CHWCalamos Glob20180402A20.7311.979.529.222.462.76
CHYCalamos Conv20180402A19.0915.024.494.851.5010.04
CICIGNA Corpor20180402A5.562.160.110.351.361.80
CIACitizens, In20180402A96.1230.6216.0519.4213.4311.21
CIBRFirst Trust20180402ETF41.2512.5410.6011.221.951.33
CIDVictoryShare20180402ETF70.8211.958.0510.803.911.16
CIDMCinedigm Cor20180402A327.82340.55271.81252.45-44.7277.48
CIENCiena Corpor20180402A4.231.670.260.461.411.21
CIFSChina Intern20180402A77.4528.9426.3426.082.442.85
CIGIColliers Int20180402A51.9816.829.8510.386.986.44
CILVictoryShare20180402ETF51.366.543.737.042.82-0.50
CIMChimera Inve20180402A6.082.320.390.451.931.87
CINFCincinnati F20180402A10.712.610.430.742.181.87
CINRCINER RESOUR20180402A185.3784.6479.8789.516.99-4.87
CIOCITY OFFICE20180402A11.325.321.181.584.143.74
CIRCIRCOR Inter20180402A53.8012.034.836.566.925.47
CITCIT Group In20180402A6.511.810.120.341.691.47
CIVBCivista Banc20180402A42.4610.856.176.314.654.54
CIXComp X Inter20180402A789.5592.01-14.89-13.38105.86105.58
CIZVictoryShare20180402ETF229.17118.11122.97114.331.913.78
CIZNCitizens Hol20180402A406.00126.38126.24126.240.140.14
CJJDChina Jo-Jo20180402A244.5386.5684.7186.561.860.00
CKHSeacor Holdi20180402A49.5810.525.826.554.603.98
CKPTCheckpoint T20180402A230.9479.4248.3746.0030.5333.67
CKXCKX Lands, I20180402A366.83
CLColgate-Palm20180402A3.301.14-0.11-0.071.251.21
CLARClarus Corpo20180402A112.9135.2427.4920.624.0114.48
CLBCore Laborat20180402A21.184.390.651.003.683.39
CLBSCaladrius Bi20180402A286.95293.2143.30123.3755.12159.91
CLCTCollectors U20180402A86.2425.6917.838.815.9016.83
CLDRCloudera, In20180402A11.864.761.351.943.292.82
CLDTCHATHAM LODG20180402A17.614.561.821.742.742.82
CLDXCelldex Ther20180402A45.7418.498.295.869.4512.63
CLFCleveland-Cl20180402A14.535.651.691.973.963.68
CLFDClearfield,20180402A95.9728.518.489.6319.0118.92
CLGXCorelogic, I20180402A8.602.100.150.431.931.67
CLHClean Harbor20180402A15.714.070.701.113.372.95
CLIMack-Cali Re20180402A8.253.061.081.131.981.93
CLIRClearSign Te20180402A254.42105.7279.4583.2825.1822.33
CLIXProShares Lo20180402ETF74.0170.4058.4569.404.331.02
CLMTCalumet Spec20180402A90.6558.3756.7151.283.507.08
CLNCColony Credi20180402A42.3912.9011.1310.941.781.96
CLNEClean Energy20180402A62.8723.718.479.2414.8414.51
CLPRClipper Real20180402A124.5835.3629.8429.805.665.61
CLRCONTINENTAL20180402A8.522.220.670.831.551.39
CLRBCellectar Bi20180402A153.5398.5341.9530.9859.5667.78
CLRGIQ Chaikin U20180402ETF17.6710.336.086.004.264.34
CLROClearOne, In20180402A349.9372.8764.7565.118.197.83
CLSCelestica, I20180402A10.114.311.281.553.022.75
CLSDClearside Bi20180402A40.7714.252.528.566.915.68
CLSNCelsion Corp20180402A105.6850.7744.4344.414.656.37
CLTLInvesco Trea20180402ETF8.732.942.942.940.000.00
CLUBTown Sports20180402A97.21149.8927.8144.5911.4492.41
CLVSClovis Oncol20180402A26.537.853.530.594.327.25
CLWClearwater P20180402A33.868.81-2.521.7811.277.03
CLWTEuro Tech Ho20180402A295.36115.8653.5663.7158.4752.59
CLXClorox Compa20180402A8.012.730.671.452.061.29
CLXTCalyxt, Inc.20180402A179.5355.7434.1322.2824.9334.32
CMCanadian Imp20180402A2.700.820.200.310.620.51
CMAComerica Inc20180402A9.162.470.801.071.671.40
CMBSiShares CMBS20180402ETF21.977.316.656.530.660.77
CMCCommercial M20180402A8.102.61-0.060.442.672.17
CMCLCaledonia Mi20180402A294.20114.5786.88110.581.223.95
CMCOColumbus McK20180402A54.1313.123.995.468.227.66
CMCS AAComcast Corp20180402A3.012.010.920.880.891.13
CMCTCIM Commerci20180402A277.53105.1685.7884.5519.4420.67
CMDCantel Medic20180402A56.2612.851.813.4310.899.43
CMECME Group In20180402A8.573.451.881.111.582.34
CMFiShares Cali20180402ETF10.283.443.233.300.210.15
CMGChipotle Mex20180402A14.503.290.510.752.782.54
CMICummins Inc.20180402A9.102.100.620.831.481.27
CMOCapstead Mor20180402A11.855.021.681.753.343.26
CMPCompass Mine20180402A18.594.472.042.192.422.28
CMPRCimpress PLC20180402A52.5113.163.924.988.878.18
CMRECostamare In20180402A18.256.581.592.194.984.38
CMRXChimerix, In20180402A69.9522.7814.1713.356.969.49
CMSCMS Energy C20180402A2.421.460.500.600.960.87
CMTCore Molding20180402A292.7557.4236.9145.247.6412.16
CMTLComtech Tele20180402A25.036.542.232.304.314.24
CNXtrackers MS20180402ETF25.3516.7725.6416.65-8.880.13
CNACNA Financia20180402A15.694.160.661.313.502.85
CNATConatus Phar20180402A39.9913.972.927.499.556.49
CNBK AACentury Banc20180402A166.9131.2327.0623.832.997.39
CNCCentene Corp20180402A8.022.23-0.190.271.901.96
CNCEConcert Phar20180402A36.7920.611.15-4.168.2524.50
CNCRLoncar Cance20180402ETF44.7413.125.668.397.464.73
CNDTConduent Inc20180402A6.022.290.170.212.112.08
CNETChinaNet Onl20180402A211.91154.16138.92123.5311.0930.36
CNFRConifer Hold20180402A245.0278.90-27.18-27.18106.91106.91
CNHICNH INDUSTRI20180402A8.302.980.020.182.962.79
CNICanadian Nat20180402A2.891.741.000.980.740.76
CNKCinemark Hol20180402A8.442.380.430.281.952.10
CNMDCONMED Corpo20180402A38.848.00-2.55-1.6010.479.61
CNNECannae Holdi20180402A25.276.922.723.374.213.56
CNOCNO Financia20180402A5.252.470.430.452.022.02
CNOBCenter Banco20180402A32.0310.284.063.245.897.03
CNPCenterPoint20180402A3.862.560.280.422.292.16
CNQCanadian Nat20180402A3.411.620.120.181.501.44
CNSCohen & Stee20180402A16.284.051.281.762.722.29
CNSLConsolidated20180402A13.485.461.802.143.663.33
CNTYCentury Casi20180402A52.8210.145.145.351.414.67
CNXCNX Resource20180402A7.433.201.130.962.062.24
CNXMCNX Midstrea20180402A66.8314.296.999.027.205.28
CNXNPC Connectio20180402A154.1621.5316.2813.705.077.84
CNXTVanEck Vecto20180402ETF22.665.793.483.392.322.41
CNYAiShares MSCI20180402ETF67.9220.7615.4915.495.275.27
COGlobal Cord20180402A31.0912.351.784.959.927.40
COCPCocrystal Ph20180402A395.5792.9563.6247.6026.1545.11
CODACoda Octopus20180402A767.68196.23200.81161.3532.1535.66
CODICompass Dive20180402A35.2913.37-1.52-1.4014.8914.79
CODXCo-Diagnosti20180402A418.58199.5977.3959.55137.58145.28
COFCapital One20180402A5.831.570.400.531.171.04
COGCabot Oil &20180402A4.442.020.420.561.601.46
COHNCohen & Comp20180402A1039.43213.74146.24164.5367.8149.51
COHRCoherent Inc20180402A24.386.050.691.405.324.66
COHUCohu Inc20180402A28.617.571.282.116.285.47
COKECoca-Cola Co20180402A98.6328.0419.9223.454.494.26
COLBColumbia Ban20180402A20.344.611.421.753.192.86
COLDAmericold Re20180402A24.694.502.473.302.031.20
COLLCollegium Ph20180402A57.3917.866.868.9410.888.97
COLMColumbia Spo20180402A20.545.481.172.044.303.44
COMDirexion Aus20180402ETF16.456.916.696.690.220.22
COMBGraniteShare20180402ETF14.146.826.966.95-0.13-0.13
COMMCommScope Ho20180402A6.991.780.000.221.751.56
COMTiShares Comm20180402ETF17.786.925.515.711.421.22
CONECyrusOne Inc20180402A8.142.240.600.841.471.40
CONNConn's Inc.20180402A29.578.542.282.406.196.13
COOThe Cooper C20180402A14.193.180.490.762.692.43
COPConocoPhilli20180402A2.751.19-0.180.151.371.03
COPXGlobal X Cop20180402ETF123.1531.1427.9133.761.23-2.61
CORCoresite Rea20180402A15.394.041.802.052.242.00
CORECore Mark Ho20180402A25.4523.591.45-1.694.4524.50
CORPPIMCO Invest20180402ETF21.013.633.713.70-0.07-0.07
CORRCorEnergy In20180402A45.2611.044.586.716.384.33
CORTCorcept Ther20180402A26.2211.825.496.476.355.40
COSTCostco Whole20180402A5.492.410.600.951.001.46
COTYCOTY INC20180402A5.762.360.410.521.951.84
COUPCoupa Softwa20180402A22.976.792.342.904.463.89
COWiPath Series20180402ETN17.2713.125.658.361.344.70
COWNCowen Inc. C20180402A44.8520.9315.0615.185.755.79
COWZPacer US Cas20180402ETF10.878.684.534.624.134.05
CPCanadian Pac20180402A8.122.180.540.671.641.51
CPACopa Holding20180402A27.516.082.622.873.443.21
CPAHCounterpath20180402A387.36184.83176.57169.197.8115.76
CPBCampbell Sou20180402A3.821.390.140.281.251.11
CPECallon Petro20180402A7.923.420.801.272.622.15
CPFCentral Paci20180402A21.434.782.272.522.512.27
CPGCRESCENT POI20180402A15.306.721.982.934.703.79
CPHCCanterbury P20180402A227.71251.93284.46266.94-22.08-13.38
CPHIChina Pharma20180402A175.6381.2768.1268.6613.5412.69
CPICPI Inflatio20180402ETF16.665.445.445.440.000.00
CPIXCumberland P20180402A126.9529.9217.9114.9811.9714.97
CPKChesapeake U20180402A40.519.205.666.243.432.96
CPLPCapital Prod20180402A36.3512.689.269.163.423.52
CPRTCopart Inc20180402A6.732.18-0.30-0.342.472.52
CPRXCatalyst Pha20180402A51.2925.578.1915.5612.899.98
CPSCooper-Stand20180402A49.2111.905.307.066.514.84
CPSHCPS Technolo20180402A274.51118.5076.3076.348.3026.23
CPSIComputer Pro20180402A36.3633.634.783.874.9928.46
CPSSConsumer Por20180402A57.94116.9214.4322.692.9681.07
CPSTCapstone Tur20180402A104.0346.0142.2736.353.709.65
CPTCamden Prope20180402A10.804.590.310.984.333.65
CPTACapitala Fin20180402A64.0423.8819.5013.252.4810.61
CQPCheniere Ene20180402A31.659.232.622.504.016.72
CQQQInvesco Chin20180402ETF30.275.653.113.042.532.61
CRCrane Compan20180402A27.156.393.804.132.592.26
CRAICRA Internat20180402A67.7518.2210.9811.856.996.38
CRAKVanEck Vecto20180402ETF29.33115.151.371.86120.71120.22
CRBNiShares MSCI20180402ETF12.306.484.704.301.772.18
CRBPCorbus Pharm20180402A93.3539.8622.4212.3216.9527.57
CRCCalifornia R20180402A20.855.181.381.643.803.53
CRD AACrawford & C20180402A100.5431.9627.3922.443.579.49
CRD BBCrawford & C20180402A155.8645.3829.3639.5912.685.79
CREECree Inc20180402A12.935.570.703.224.892.35
CREGChina Recycl20180402A379.23147.47105.55100.1844.8147.72
CRHMCRH Medical20180402A229.0673.9150.6448.3422.6325.73
CRICarter's Inc20180402A10.382.240.250.361.991.88
CRISCuris Inc20180402A23.6513.88-1.772.8015.2911.09
CRKComstock Res20180402A29.7010.140.093.959.716.20
CRLCharles Rive20180402A21.585.602.022.473.583.13
CRMsalesforce.c20180402A4.401.390.280.301.111.09
CRMDCorMedix Inc20180402A157.7670.3659.9548.968.0621.24
CRMTAmerica's Ca20180402A57.7817.088.9511.338.145.75
CRNTCeragon Netw20180402A64.6134.6324.0423.6511.4710.97
CRONCronos Group20180402A30.5931.8410.2316.812.3914.77
CROPIQ Global Ag20180402ETF22.7316.454.265.2212.2211.26
CROXCrocs, Inc.20180402A12.093.980.120.233.863.75
CRSCarpenter Te20180402A22.904.971.211.793.763.18
CRSPCRISPR Thera20180402A47.7413.146.467.736.525.41
CRTCross Timber20180402A193.2797.0497.2582.405.5914.55
CRUSCirrus Logic20180402A10.266.374.654.991.721.38
CRVLCorvel Corp20180402A149.7633.4129.9529.433.543.99
CRVSCorvus Pharm20180402A97.2637.4314.856.569.7530.31
CRWSCrown Crafts20180402A130.1432.68-9.19-10.1336.2242.91
CRYCryoLife, In20180402A40.8812.133.606.028.496.12
CSAVictoryShare20180402ETF30.698.364.744.803.623.56
CSBVictoryShare20180402ETF30.1612.247.4511.034.791.21
CSBRChampions On20180402A128.4545.6346.0644.63-0.681.00
CSCOCisco System20180402A2.441.780.360.341.431.45
CSDInvesco S&P20180402ETF68.3523.4523.6723.40-0.220.05
CSFVictoryShare20180402ETF29.7510.589.349.551.241.03
CSFLCenterState20180402A11.6211.761.791.9410.2910.18
CSGPCoStar Group20180402A37.169.882.804.287.085.60
CSGSCSG Systems20180402A19.297.362.203.284.534.07
CSIICardiovascul20180402A39.147.41-0.973.048.234.38
CSIQCanadian Sol20180402A23.3513.609.259.554.324.06
CSLCarlisle Com20180402A15.112.580.851.041.731.53
CSLTCASTLIGHT HE20180402A165.3859.1639.3422.7315.0336.28
CSMProShares La20180402ETF9.224.943.854.291.090.65
CSMLIQ Chaikin U20180402ETF17.1912.393.5810.632.091.77
CSODCornerstone20180402A19.545.771.481.084.304.73
CSPICSP Inc.20180402A299.2389.7089.5789.55-0.120.15
CSQCalamos Stra20180402A17.125.133.413.231.731.91
CSSEChicken Soup20180402A302.09106.7072.4465.1943.7641.87
CSTECaesarstone20180402A42.0511.378.157.952.733.41
CSTMConstellium20180402A48.3719.117.471.4110.2717.70
CSTRCapStar Fina20180402A111.0937.0113.8914.3123.2622.90
CSUCapital Seni20180402A30.787.722.392.855.344.88
CSVCarriage Ser20180402A44.789.322.513.305.906.01
CSWCCapital Sout20180402A132.1078.5450.2338.530.3939.06
CSWICSW Industri20180402A94.9325.6213.3816.4111.939.21
CSXCSX Corporat20180402A3.992.310.070.341.531.97
CTASCintas Corp20180402A12.473.610.581.023.032.59
CTBCooper Tire20180402A25.256.920.270.396.666.53
CTBICommunity Tr20180402A53.7312.662.844.409.038.26
CTEKCynergisTek,20180402A120.15174.5090.00107.9291.0769.51
CTGComputer Tas20180402A28.499.722.423.627.306.10
CTHRCharles & Co20180402A86.6729.6529.0229.020.630.63
CTIBYunhong CTI20180402A335.88183.85141.04151.9222.5332.75
CTICCTI BioPharm20180402A32.21126.534.54-14.249.07130.12
CTLCenturyLink,20180402A6.172.911.541.571.371.35
CTLTCATALENT, IN20180402A11.913.541.451.551.962.00
CTMXCytomX Thera20180402A35.949.692.644.156.875.54
CTOConsolidated20180402A188.0852.7114.6040.4538.6612.41
CTRECARTRUST REI20180402A12.518.950.907.563.171.36
CTRNCiti Trends,20180402A40.529.902.983.386.716.52
CTSCTS Corporat20180402A42.919.672.503.077.186.60
CTSHCognizant Te20180402A3.623.310.280.360.902.93
CTSOCytosorbents20180402A83.8728.8819.9420.977.297.92
CTTCATCHMARK TI20180402A15.844.942.752.922.192.02
CTXRCitius Pharm20180402A145.52193.9072.7281.176.73106.39
CTXSCitrix Syste20180402A6.442.032.032.61-0.02-0.58
CUBCubic Corpor20180402A26.846.132.102.564.023.57
CUBAHerzfeld Car20180402A133.8886.0954.9853.750.5728.77
CUBECubeSmart20180402A5.031.57-0.37-0.231.941.79
CUBICUSTOMERS BA20180402A26.746.872.533.624.343.25
CUECue Biopharm20180402A218.2966.9350.0639.7417.6727.45
CUICUI Global,20180402A74.3434.8527.5621.322.8913.50
CULPCulp, Inc.20180402A176.2937.7331.7332.936.394.79
CUOContinental20180402A329.00103.2686.9195.420.007.70
CUREDirexion Dai20180402ETF13.354.881.521.613.363.27
CUROCURO Group H20180402A48.7710.718.616.291.264.42
CUTInvesco MSCI20180402ETF37.449.577.986.321.593.25
CUTRCutera, Inc.20180402A35.9110.152.512.377.047.77
CUZCousins Prop20180402A11.934.851.291.423.553.42
CVACovanta Hold20180402A37.0010.826.486.514.344.32
CVBFCVB Financia20180402A16.0712.211.330.4511.1412.08
CVCOCavco Indust20180402A119.6219.1611.3912.116.967.05
CVCYCentral Vall20180402A88.9227.4311.276.6615.2420.75
CVECenovus Ener20180402A12.074.991.171.253.793.73
CVEOCIVEO CORPOR20180402A28.2815.324.334.4410.9010.95
CVGICommercial V20180402A27.7614.201.281.5213.0412.96
CVGWCalavo Growe20180402A24.857.010.491.486.375.55
CVICVR ENERGY,20180402A16.894.040.951.543.082.50
CVLTCommault Sys20180402A13.423.951.311.902.642.05
CVLYCodorus Vall20180402A438.4473.2669.3965.924.757.35
CVMCel-Sci Corp20180402A143.8652.3047.6444.913.847.55
CVNACarvana Co.20180402A45.3920.4819.1119.491.310.99
CVRChicago Rive20180402A489.24179.51179.51179.510.000.00
CVSCVS HEALTH C20180402A3.151.080.540.430.540.66
CVTICovenant Tra20180402A30.899.233.715.394.873.84
CVUCPI Aerostru20180402A148.93112.62111.0858.584.5452.96
CVVCVD Equipmen20180402A154.8166.8263.1964.173.872.80
CVXChevron Corp20180402A2.840.800.420.340.390.47
CVYInvesco Zack20180402ETF39.6116.3715.4114.840.361.53
CWCurtiss-Wrig20180402A38.198.241.902.896.345.35
CWBSPDR Bloombe20180402ETF3.021.881.451.620.430.26
CWBCCommunity We20180402A90.1229.3729.2429.290.000.08
CWBRCohBar, Inc.20180402A169.22170.20111.35110.0363.8263.98
CWCOConsolidated20180402A71.3661.0010.6619.1310.2039.63
CWEBDirexion Dai20180402ETF45.6612.179.7810.342.391.83
CWHCamping Worl20180402A19.0014.2211.1911.783.032.45
CWISPDR MSCI AC20180402ETF8.512.942.442.320.510.62
CWSAdvisorShare20180402ETF42.069.499.509.50-0.010.00
CWSTCasella Wast20180402A23.289.931.251.488.898.65
CWTCalifornia W20180402A22.266.151.570.994.595.17
CXDCChina XD Pla20180402A154.3435.5835.0234.03-0.171.54
CXOCONCHO RESOU20180402A8.552.971.671.841.271.13
CXPCOLUMBIA PRO20180402A6.042.490.280.382.222.12
CXSEWisdomTree T20180402ETF25.656.663.343.613.313.05
CXWCoreCivic, I20180402A10.682.700.160.512.542.19
CYCypress Semi20180402A6.203.550.861.142.692.41
CYANCyanotech Co20180402A185.6961.6428.2628.2633.5333.53
CYBWisdomTree20180402ETF39.3212.2111.2211.690.990.52
CYBECyberoptics20180402A72.5831.2313.4613.4917.9018.18
CYBRCyberArk Sof20180402A14.749.691.04-0.492.2510.01
CYCCCyclacel Pha20180402A177.6151.4035.7439.508.9711.83
CYDChina Yuchai20180402A80.2124.7410.0710.5514.0214.19
CYHCommunity He20180402A26.2311.542.682.548.848.96
CYRNCYREN Ltd.20180402A369.97144.98144.0590.0735.5954.42
CYRXCryoPort, In20180402A39.4117.035.284.9611.6812.26
CYTKCytokinetics20180402A100.4738.7618.599.7220.4229.04
CZAInvesco Zack20180402ETF17.938.344.884.733.483.63
CZNCCitizens & N20180402A244.5488.1852.8253.0336.9136.70
CZRCaesars Ente20180402A45.5217.2611.9811.794.925.48
CZWICitizens Com20180402A21.907.412.651.224.766.19
CZZCosan Limite20180402A10.844.000.660.973.353.03
DDominion Ene20180402A2.001.000.520.490.480.52
DACDanaos Corpo20180402A392.16144.81144.81144.810.000.00
DAIOData I/O Cor20180402A80.7257.5122.3723.3037.4036.50
DAKTDaktronics I20180402A29.4210.842.952.192.978.47
DALDelta Air Li20180402A2.861.040.220.280.830.77
DALTAnfield Capi20180402ETF53.0815.2315.2315.230.000.00
DANDana Incorpo20180402A9.972.46-0.560.343.032.12
DARDARLING INGR20180402A7.972.700.350.942.341.76
DAREDare Bioscie20180402A181.5265.3139.5741.2520.3024.12
DAUDExchange-Tra20180402ETN34.866.406.406.400.000.00
DAXGlobal X Fun20180402ETF48.0818.0818.2518.98-0.17-0.90
DBDeutsche Ban20180402A7.342.870.480.782.392.09
DBAWXtrackers MS20180402ETF40.1612.098.8911.923.200.17
DBDDiebold Nixd20180402A37.1212.521.650.4710.7412.05
DBEFXtrackers MS20180402ETF3.421.991.031.090.970.91
DBEMXtrackers MS20180402ETF24.848.828.078.760.750.06
DBEUXtrackers MS20180402ETF5.842.581.161.361.421.22
DBEZXtrackers MS20180402ETF20.032.121.692.170.43-0.05
DBGRXtrackers MS20180402ETF24.805.806.815.05-1.000.76
DBJPXtrackers MS20180402ETF7.772.181.391.450.790.73
DBVTDBV Technolo20180402A51.1115.466.447.788.377.67
DBXDropbox, Inc20180402A12.184.460.611.783.842.68
DCARDropCar, Inc20180402A117.6143.6034.2133.228.3610.39
DCHFExchange-Tra20180402ETN35.63
DCIDonaldson Co20180402A11.132.680.100.432.582.26
DCODucommun Inc20180402A82.8221.9717.2317.714.534.26
DCOMDime Communi20180402A35.4215.08-1.540.9013.7914.12
DCPDCP Midstrea20180402A33.647.604.915.562.652.03
DCPHDeciphera Ph20180402A121.9823.059.8211.2010.9611.84
DDD3D Systems C20180402A9.634.020.560.833.463.18
DDGProshares Sh20180402ETF45.6910.8810.6910.880.190.00
DDLSWisdomTree D20180402ETF73.3119.0018.0119.000.990.00
DDMProShares Ul20180402ETF5.601.950.200.771.751.18
DDSDillards Inc20180402A24.594.600.981.433.583.17
DDWMWisdomTree D20180402ETF21.215.413.804.381.631.04
DEDeere & Comp20180402A8.332.270.540.811.731.45
DEAEasterly Gov20180402A9.454.862.782.842.082.02
DECKDeckers Outd20180402A13.182.760.400.702.362.07
DEEFXtrackers FT20180402ETF36.178.928.928.920.000.00
DEFInvesco Defe20180402ETF21.978.347.566.070.792.28
DEFAiShares Adap20180402ETF78.62142.10142.10142.100.000.00
DEIDouglas Emme20180402A5.001.51-0.020.131.531.38
DEMWisdomTree E20180402ETF17.624.533.514.931.02-0.40
DENNDENNY'S CORP20180402A25.348.532.072.196.416.37
DESWisdomTree U20180402ETF12.254.313.984.150.330.16
DESPDespegar.com20180402A82.2315.098.059.586.775.52
DEURExchange-Tra20180402ETN11.091.351.351.350.000.00
DEUSXtrackers Ru20180402ETF16.0910.8110.7910.790.020.02
DEWWisdomTree G20180402ETF18.297.496.004.031.483.45
DFEWisdomTree E20180402ETF15.002.801.602.391.200.41
DFENDirexion Dai20180402ETF35.7010.148.298.661.821.48
DFFNDIFFUSION PH20180402A181.8094.9851.5370.884.5822.77
DFINDonnelley Fi20180402A25.395.412.922.952.502.46
DFJWisdomTree J20180402ETF8.682.321.831.790.490.53
DFNDReality Shar20180402ETF13.104.784.784.780.000.00
DFNLDavis Select20180402ETF26.5133.605.079.474.3224.00
DFSDiscover Fin20180402A4.872.820.010.041.392.76
DFVLiPath US Tre20180402ETF98.75
DFVSiPath US Tre20180402ETF196.60113.13113.13113.130.000.00
DGDollar Gener20180402A5.311.460.420.501.040.97
DGAZVelocityShar20180402ETN5.052.521.061.651.450.87
DGBPExchange-Tra20180402ETN19.01
DGIC AADonegal Grou20180402A135.5939.9919.8325.4118.7814.67
DGIC BBDonegal Grou20180402A2349.75
DGIIDigi Interna20180402A69.6637.5831.3230.307.167.35
DGLDVelocityShar20180402ETF3.712.470.651.171.811.30
DGLYDigital Ally20180402A280.9193.5055.0562.0938.8331.71
DGPDB Gold Doub20180402ETN53.2012.0312.7412.04-0.71-0.01
DGREWisdomTree T20180402ETF47.3235.7033.9935.231.710.47
DGROiShares Core20180402ETF4.321.680.750.830.930.85
DGRSWisdomTree T20180402ETF26.0917.1614.5615.012.592.15
DGRWWisdomTree T20180402ETF5.982.341.331.051.011.29
DGSWisdomTree E20180402ETF20.405.973.765.122.210.85
DGTSPDR Global20180402ETF83.5713.3211.7911.811.531.51
DGXQuest Diagno20180402A7.101.830.830.871.000.96
DGZDB Gold Shor20180402ETN83.8035.5836.9437.20-1.36-1.63
DHID.R. Horton20180402A3.731.600.230.371.371.24
DHILDiamond Hill20180402A173.3945.9038.6840.248.085.68
DHRDanaher Corp20180402A5.181.520.520.601.000.91
DHSWisdomTree U20180402ETF11.452.862.052.160.810.70
DHTDHT HOLDINGS20180402A31.1811.458.458.763.002.69
DHXDHI Group, I20180402A302.34102.2979.2370.6719.5932.07
DIASPDR Dow Jon20180402ETF2.1719.6819.3519.350.520.48
DIALColumbia Div20180402ETF12.914.134.134.130.000.00
DIGProShares Ul20180402ETF10.003.040.240.892.802.15
DIMWisdomTree I20180402ETF22.926.056.105.97-0.050.08
DINDine Brands20180402A21.685.502.442.643.052.86
DINTDavis Select20180402ETF53.6823.1220.6220.942.502.18
DIODDiodes Inc20180402A24.516.761.482.155.304.68
DISThe Walt Dis20180402A2.680.960.440.470.520.49
DISC AADiscovery, I20180402A4.723.651.691.331.972.32
DISC BBDiscovery, I20180402A14.17222.22
DISC KKDiscovery, I20180402A5.222.250.550.911.701.34
DISHDISH Network20180402A6.425.331.152.104.243.28
DIVGlobal X Sup20180402ETF15.136.312.442.433.873.89
DIVAAGFiQ Hedged20180402ETF41.4321.6821.6821.680.000.00
DIVBiShares U.S.20180402ETF22.6015.7816.1516.15-0.37-0.37
DIVCC-Tracks Exc20180402ETN82.16
DIVOAmplify CWP20180402ETF25.0512.0612.2712.06-0.200.00
DIVYReality Shar20180402ETF54.0915.7315.4215.430.310.31
DJCIETRACS Linke20180402ETN46.9312.8213.9913.99-1.17-1.17
DJCODaily Journa20180402A109.7957.7831.5332.150.000.00
DJDInvesco Dow20180402ETF23.799.148.649.130.500.01
DJPiPath Bloomb20180402ETN5.313.723.253.410.470.31
DJPYExchange-Tra20180402ETN30.23
DKDelek US Hol20180402A10.282.730.921.271.821.47
DKLDELEK LOGIST20180402A154.1451.6540.1129.619.0222.00
DKSDick's Sport20180402A4.911.680.160.221.521.47
DLADelta Appare20180402A114.5453.9034.7534.2719.4419.99
DLBDolby Labora20180402A14.703.621.061.342.472.28
DLHCDLH Holdings20180402A289.8060.5140.1034.8322.8125.87
DLNWisdomTree U20180402ETF4.153.57-0.090.293.673.29
DLNGDYNAGAS LNG20180402A43.3011.846.678.615.143.22
DLPHDelphi Techn20180402A17.445.232.563.192.362.04
DLPNDolphin Ente20180402A1431.66290.5487.7975.94204.64216.46
DLRDigital Real20180402A10.342.230.790.831.391.40
DLSWisdomTree I20180402ETF11.744.081.093.693.000.39
DLTHDuluth Holdi20180402A23.4918.883.244.334.3914.25
DLTRDollar Tree20180402A5.892.541.421.301.111.24
DLXDeluxe Corpo20180402A17.243.401.261.662.091.75
DMLPDorchester M20180402A103.8836.1631.6426.243.049.89
DMPIDelMar Pharm20180402A125.8855.9842.0044.0213.9012.02
DMRCDigimarc Cor20180402A72.3518.487.549.7410.778.75
DMRIDeltaShares20180402ETF98.0277.8311.0411.1267.3867.30
DMRLDeltaShares20180402ETF14.537.287.287.280.000.00
DMRMDeltaShares20180402ETF18.89
DMRSDeltaShares20180402ETF35.488.30-3.405.6611.712.64
DNJRGolden Bull20180402A395.8392.7475.3875.3817.4217.42
DNKNDunkin' Bran20180402A6.031.920.680.821.241.10
DNLWisdomTree G20180402ETF40.9510.1510.1410.150.020.00
DNLIDenali Thera20180402A61.00227.7025.8227.44219.76215.99
DNNDenison Mine20180402A149.8134.0526.6221.926.5012.09
DNOWNOW INC.20180402A11.664.60-0.030.334.634.26
DNRDenbury Reso20180402A38.5416.476.946.359.4910.10
DODiamond Offs20180402A8.423.56-0.65-0.344.213.91
DOCPHYSICIANS R20180402A7.104.210.001.083.073.13
DOGProShares Sh20180402ETF6.482.891.151.531.751.37
DOGZDogness (Int20180402A696.98160.03131.93132.8738.0127.42
DOLWisdomTree I20180402ETF18.108.385.166.993.241.40
DONWisdomTree U20180402ETF7.752.791.691.381.091.41
DOOWisdomTree i20180402ETF15.9018.7815.5218.513.280.27
DOORMASONITE INT20180402A18.153.781.071.452.652.33
DORMDorman Produ20180402A47.967.933.053.924.884.00
DOVDover Corpor20180402A8.672.270.750.861.511.40
DOXAmdocs Limit20180402A8.111.850.01-0.151.842.00
DPSTDirexion Dai20180402ETF33.9614.5910.0210.194.624.45
DPWDPW Holdings20180402A94.3751.3145.9543.355.907.97
DPZDomino's Piz20180402A12.092.840.640.872.211.98
DRADDigirad Corp20180402A494.80116.6980.2780.2737.5737.57
DREDuke Realty20180402A4.122.70-0.270.572.982.13
DRHDiamondRock20180402A9.824.110.731.093.393.01
DRIDarden Resta20180402A5.181.46-0.130.051.591.42
DRIODarioHealth20180402A152.3864.0757.4820.385.2343.36
DRIPDirexion Dai20180402ETF13.524.421.241.273.183.15
DRNDirexion Dai20180402ETF21.565.373.303.152.072.23
DRNADicerna Phar20180402A43.8425.247.3110.148.7414.90
DRQDril-Quip, I20180402A25.525.31-0.711.146.024.16
DRRMarket Vecto20180402ETN915.43
DRRXDurect Corp20180402A63.3023.4216.4416.036.887.40
DRVDirexion Dai20180402ETF37.8815.1210.6410.924.484.20
DRWWisdomTree G20180402ETF18.863.872.692.741.191.14
DSDrive Shack20180402A29.9913.492.721.398.2412.02
DSEDuff & Phelp20180402A39.2012.2510.1010.732.151.52
DSGXDescartes Sy20180402A31.818.932.490.666.448.28
DSIiShares MSCI20180402ETF7.043.112.342.330.770.78
DSKEDaseke, Inc.20180402A28.058.951.720.675.338.25
DSLVVelocityShar20180402ETF10.355.792.053.473.732.31
DSPGDSP Group In20180402A95.0531.0217.947.049.5323.85
DSSDocument Sec20180402A177.4065.9638.3048.1325.6618.00
DSWLDeswell Indu20180402A160.66127.4630.3053.304.0769.38
DSXDiana Shippi20180402A35.0214.782.05-0.8812.6915.67
DTDWisdomTree U20180402ETF13.703.902.963.190.940.71
DTEDTE Energy C20180402A6.871.720.560.681.141.04
DTEADAVIDsTEA In20180402A322.9174.43117.09117.09-42.34-42.34
DTECALPS Disrupt20180402ETF39.4839.7739.6739.800.10-0.03
DTHWisdomTree I20180402ETF21.9527.7129.4127.00-1.700.71
DTNWisdomTree U20180402ETF17.425.815.445.650.370.17
DTODB Crude Oil20180402ETN98.5424.9921.7621.752.833.23
DTULiPath US Tre20180402ETF114.65
DTUSiPath US Tre20180402ETF107.1272.3020.1577.120.00-4.87
DTYLiPath US Tre20180402ETF19.74
DUGProShares Ul20180402ETF10.283.34-0.050.623.402.73
DUKDuke Energy20180402A2.120.710.010.010.700.70
DUSADavis Select20180402ETF27.397.974.944.653.043.33
DUSLDirexion Dai20180402ETF41.2242.5227.8841.901.070.62
DUSTDirexion Dai20180402ETF10.242.870.431.082.441.79
DVADaVita Inc.20180402A5.521.350.190.381.160.97
DVAXDynavax Tech20180402A35.1611.143.894.507.126.64
DVDDover Motors20180402A238.64102.7692.7342.984.5459.11
DVNDevon Energy20180402A3.482.020.850.981.181.05
DVPDeep Value E20180402ETF26.745.55-12.01-11.8017.5717.36
DVYiShares Sele20180402ETF2.561.19-0.07-0.011.261.20
DVYAiShares Asia20180402ETF48.456.93-11.53-11.5118.4618.44
DVYEiShares Emer20180402ETF23.186.662.785.250.761.41
DWASInvesco DWA20180402ETF50.9618.6018.2118.340.390.26
DWATArrow Invest20180402ETF69.9214.6212.7913.500.001.10
DWCRArrow DWA Co20180402ETF37.160.100.100.100.000.00
DWFISPDR Dorsey20180402ETF22.6916.8413.0716.020.220.82
DWLDDavis Select20180402ETF27.217.156.356.600.800.55
DWMWisdomTree I20180402ETF10.314.791.952.181.042.61
DWPPFirst Trust20180402ETF46.5516.4316.5416.51-0.11-0.08
DWSNDawson Geoph20180402A162.0785.0032.4143.133.8939.51
DWXSPDR S&P Int20180402ETF13.903.692.212.591.481.10
DXDynex Capita20180402A16.185.710.140.535.575.18
DXCDXC Technolo20180402A8.941.950.970.940.981.00
DXCMDexCom, Inc.20180402A10.372.11-0.190.192.031.92
DXDProShares Ul20180402ETF10.914.762.252.212.502.55
DXGEWisdomTree G20180402ETF25.5626.3114.0116.21-3.2910.03
DXJWisdomTree J20180402ETF2.001.160.440.430.720.73
DXJSWisdomTree J20180402ETF46.3617.017.978.949.038.06
DXLGDestination20180402A301.06126.01102.9289.6620.3836.19
DXPEDXP Enterpri20180402A48.019.563.954.875.314.69
DXYNDixie Group20180402A332.32284.50110.43106.860.00114.66
DYDycom Indust20180402A23.265.440.871.274.574.17
DYLSWisdomTree D20180402ETF17.588.346.577.301.761.04
DYNTDynatronics20180402A462.78176.63176.63176.630.000.00
DZKDirexion Dai20180402ETF35.4515.8213.9515.591.870.23
DZSIDASAN Zhone20180402A153.8345.9341.5336.412.279.48
DZZDB Gold Doub20180402ETN21.0910.585.377.255.203.33
EAElectronic A20180402A7.985.240.341.261.833.96
EARNELLINGTON RE20180402A22.177.854.304.593.553.26
EARSAuris Medica20180402A240.3266.4853.4365.465.990.93
EASTEASTSIDE DIS20180402A91.6924.7624.6924.690.070.07
EATBrinker Inte20180402A7.481.650.190.281.461.37
EBAYeBay Inc20180402A2.752.631.011.080.971.56
EBFEnnis, Inc.20180402A42.0211.872.152.419.299.46
EBIXEbix Inc20180402A19.655.993.523.842.402.16
EBMTEagle Bancor20180402A271.2087.2734.5985.110.002.09
EBNDSPDR Bloombe20180402ETF9.664.554.264.520.300.04
EBSEmergent Bio20180402A24.346.391.313.205.083.19
EBSBMeridian Ban20180402A43.4612.422.251.1010.1011.32
EBTCEnterprise B20180402A409.6888.5288.6388.63-0.11-0.11
ECHiShares MSCI20180402ETF14.017.397.608.14-0.20-0.73
ECHOEcho Global20180402A36.558.962.753.726.195.23
ECLEcolab, Inc.20180402A7.172.120.270.521.851.60
ECNSiShares MSCI20180402ETF135.3136.8227.0827.089.789.78
ECOLUS Ecology,20180402A58.8514.694.054.529.9510.18
ECOMCHANNELADVIS20180402A98.6528.1922.1417.225.4010.97
ECONColumbia Eme20180402ETF24.517.445.645.571.811.87
ECPGEncore Capit20180402A27.039.824.795.685.004.14
ECTECA Marcellu20180402A326.58232.13234.47241.98-2.08-10.01
EDConsolidated20180402A2.820.920.160.160.760.77
EDCDirexion Dai20180402ETF12.873.850.771.493.082.36
EDENiShares MSCI20180402ETF43.7412.433.589.438.863.00
EDITEditas Medic20180402A32.4110.927.415.183.115.75
EDIVSPDR S&P Eme20180402ETF46.6518.1218.7215.83-0.592.29
EDOGALPS Emergin20180402ETF28.7921.63-3.480.5525.2221.13
EDOWFirst Trust20180402ETF30.7820.4920.2420.350.250.14
EDUCEducational20180402A119.8653.7937.5335.3015.9718.58
EDVVanguard Wor20180402ETF8.882.771.972.310.800.46
EDZDirexion Dai20180402ETF6.141.700.200.101.501.59
EEEl Paso Elec20180402A16.934.110.700.243.413.87
EEFTEuronet Worl20180402A18.505.102.953.092.152.02
EEHELEMENTS Lin20180402ETN830.44
EELVInvesco S&P20180402ETF26.018.175.126.193.051.98
EEMiShares MSCI20180402ETF2.111.640.650.800.990.85
EEMAiShares MSCI20180402ETF40.6912.5613.7613.76-1.20-1.20
EEMDAAM S&P Emer20180402ETF65.75
EEMOInvesco S&P20180402ETF44.4710.809.199.241.621.56
EEMSiShares MSCI20180402ETF57.3218.1416.5617.121.581.02
EEMViShares Edge20180402ETF22.425.524.934.910.580.61
EESWisdomTree U20180402ETF26.476.425.045.041.381.37
EETProShares Ul20180402ETF65.408.475.375.443.103.03
EEVProShares Tr20180402ETF31.2314.009.6610.794.333.21
EEXEmerald Hold20180402A42.7410.114.554.965.515.16
EFAiShares MSCI20180402ETF1.460.940.190.230.750.71
EFADProShares MS20180402ETF34.268.688.628.670.060.01
EFASGlobal X MSC20180402ETF55.337.42-17.56-17.6224.9925.04
EFAViShares Edge20180402ETF9.282.882.082.550.800.33
EFAXSPDR MSCI EA20180402ETF45.8012.5012.4712.500.020.00
EFCEllington Fi20180402A44.668.155.465.202.692.95
EFGiShares MSCI20180402ETF15.472.682.132.490.550.19
EFNLiShares MSCI20180402ETF43.2920.7020.6616.810.063.89
EFOProShares Ul20180402ETF23.1610.8910.1310.900.770.00
EFOIEnergy Focus20180402A423.88209.45127.54194.2635.6815.37
EFSCEnterprise F20180402A29.088.543.003.125.545.42
EFUProShares Tr20180402ETF30.214.52-0.360.954.883.57
EFViShares MSCI20180402ETF9.952.892.462.420.430.47
EFXEquifax, Inc20180402A8.342.160.760.821.391.34
EFZProShares Tr20180402ETF24.199.239.229.210.010.01
EGANeGain Corpor20180402A81.8072.7324.2524.2558.2458.09
EGBNEagle Bancor20180402A23.305.150.780.944.374.20
EGHT8x8, Inc. Co20180402A37.5411.241.720.689.5210.57
EGLEEagle Bulk S20180402A35.6726.5012.4912.7514.5614.29
EGOEldorado Gol20180402A10.244.893.283.211.431.75
EGOVNIC Inc20180402A39.5919.807.417.7812.5212.15
EGPEastGroup Pr20180402A19.245.242.973.552.281.69
EGPTVanEck Vecto20180402ETF39.3015.3014.1814.561.110.75
EGRXEagle Pharma20180402A55.0512.734.344.458.088.29
EGYVaalco Energ20180402A135.6352.2633.3736.4014.9015.84
EHCEncompass He20180402A10.978.315.796.232.492.08
EHTHeHealth, Inc20180402A48.3114.175.466.868.657.36
EIDOiShares MSCI20180402ETF4.703.602.492.401.021.24
EIGEmployers Ho20180402A33.298.452.552.865.715.59
EIGIEndurance In20180402A76.3126.1911.469.4613.4216.74
EIGREiger BioPha20180402A101.8227.2516.1910.508.2916.72
EIRLiShares MSCI20180402ETF111.2043.2339.4639.113.864.13
EISiShares MSCI20180402ETF89.5920.7418.0516.572.714.19
EIXEdison Inter20180402A5.061.330.310.321.021.01
EKARIdeanomics N20180402ETF69.6911.9011.9011.900.000.00
EKSOEkso Bionics20180402A96.2232.1721.6225.639.456.56
ELThe Estee La20180402A5.622.601.061.251.541.36
ELDWisdomTree E20180402ETF34.3420.6920.6120.630.080.06
ELFe.l.f. Beaut20180402A27.407.622.862.854.024.76
ELGXEndologix In20180402A42.1015.522.753.7012.7711.91
ELLOEllomay Capi20180402A904.04
ELMDElectromed,20180402A237.27256.7773.9059.020.00171.19
ELSEquity Lifes20180402A11.743.210.941.262.271.95
ELSEElectro-Sens20180402A418.64249.40177.50177.5077.7977.79
ELTKEltek Ltd20180402A177.3160.9339.6644.9720.1116.05
ELVTElevate Cred20180402A55.8331.388.5623.509.217.89
ELYCallaway Gol20180402A7.272.960.000.192.962.77
EMAGVanEck Vecto20180402ETF191.2242.5342.5342.530.000.00
EMANeMagin Corpo20180402A334.76143.28138.91118.812.6124.19
EMBiShares J.P.20180402ETF0.930.550.300.310.250.24
EMBHiShares Inte20180402ETF48.99
EMCBWisdomTree E20180402ETF78.2324.6324.6124.600.010.03
EMCFEmclaire Fin20180402A759.10218.93218.93218.930.000.00
EMCGWisdomTree E20180402ETF54.2223.0119.7423.013.290.00
EMDVProShares MS20180402ETF209.67125.17125.17125.170.000.00
EMEEMCOR Group,20180402A18.824.531.602.142.942.39
EMFMGlobal X MSC20180402ETF152.7152.2253.9053.90-1.67-1.67
EMGFiShares Edge20180402ETF42.978.276.086.732.191.54
EMHYiShares J.P.20180402ETF18.375.875.585.600.290.26
EMIFiShares Emer20180402ETF60.7531.3128.1327.973.213.37
EMIHXtrackers Em20180402ETF241.8683.4783.4783.470.000.00
EMKREmcore Corp20180402A90.8529.2119.2810.774.9118.33
EMLEastern Comp20180402A285.9052.3646.0442.583.479.76
EMLCVanEck Vecto20180402ETF5.162.141.181.380.920.72
EMLPFirst Trust20180402ETF5.494.204.014.120.200.09
EMMSEmmis Commun20180402A73.3678.7345.1144.9932.9933.89
EMNEastman Chem20180402A9.202.700.710.932.001.77
EMPEntergy Miss20180402A16.367.807.407.490.390.31
EMQQEMQQ The Eme20180402ETF21.576.976.586.610.390.35
EMREmerson Elec20180402A5.251.460.150.251.321.22
EMSHProShares Sh20180402ETF70.2710.0810.0810.080.000.00
EMTLSPDR DoubleL20180402ETF13.714.00-0.411.514.412.50
EMTYProShares De20180402ETF288.2644.7716.0119.2234.0925.89
EMXEMX Royalty20180402A144.4250.7153.0551.98-2.33-1.23
EMXCiShares MSCI20180402ETF48.2814.3714.3714.370.000.00
ENBEnbridge, In20180402A3.461.34-0.41-0.031.751.37
ENBLENABLE MIDST20180402A32.306.63-2.960.009.536.63
ENDPEndo Interna20180402A17.8811.061.832.219.348.97
ENFRAlerian Ener20180402ETF51.6419.9018.1518.151.761.76
ENGENGlobal Cor20180402A436.05181.32147.16145.6536.4737.19
ENLCENLINK MIDST20180402A43.3812.795.395.307.397.49
ENORiShares MSCI20180402ETF44.2613.3314.3814.09-1.05-0.76
ENPHEnphase Ener20180402A33.3323.521.583.5522.2120.53
ENREnergizer Ho20180402A13.154.781.222.482.732.30
ENSEnerSys, Inc20180402A30.887.811.972.985.804.83
ENSGThe Ensign G20180402A29.8315.758.9810.826.885.02
ENSVEnservco Cor20180402A229.9374.5473.9466.902.597.76
ENTGlobal Eagle20180402A84.5934.9126.3226.068.058.88
ENTAEnanta Pharm20180402A68.5519.877.169.7210.8910.15
ENTGEntegris Inc20180402A20.397.541.963.185.584.35
ENTRERShares Ent20180402ETF41.1810.339.298.361.031.97
ENVENVESTNET, I20180402A21.845.141.302.083.543.05
ENVAEnova Intern20180402A36.7110.493.944.186.556.31
ENZEnzo Biochem20180402A44.5714.588.838.235.656.35
ENZLiShares Trus20180402ETF59.4031.0727.6531.370.59-0.32
EOGEOG Resource20180402A4.311.820.750.931.070.90
EOLSEvolus, Inc.20180402A106.80232.9670.0168.11207.54201.70
EPAMEPAM SYSTEMS20180402A20.265.390.932.144.463.25
EPAYBottomline T20180402A16.283.700.741.262.812.45
EPCEdgewell Per20180402A10.362.730.080.362.652.37
EPDEnterprise P20180402A4.413.671.672.082.001.60
EPHEiShares MSCI20180402ETF17.896.664.875.581.791.08
EPIWisdomTree I20180402ETF3.871.980.000.091.641.89
EPIXESSA Pharma20180402A794.25352.60345.61212.3421.44138.90
EPMEvolution Pe20180402A97.0426.6517.8317.558.099.12
EPOLiShares MSCI20180402ETF9.772.800.801.261.991.53
EPPiShares MSCI20180402ETF2.851.480.480.331.001.16
EPREPR Properti20180402A11.853.190.861.202.321.99
EPRFInnovator S&20180402ETF97.7128.768.9924.360.004.38
EPSWisdomTree U20180402ETF15.925.625.575.670.05-0.05
EPUiShares MSCI20180402ETF23.1211.179.419.781.741.39
EPVProShares Ul20180402ETF37.708.583.644.324.944.26
EPZMEpizyme, Inc20180402A63.9924.587.846.9311.2317.33
EQALInvesco Russ20180402ETF21.7111.3611.2711.240.090.12
EQBKEquity Bancs20180402A28.3214.3511.1011.733.252.62
EQCEquity Commo20180402A4.292.020.120.221.901.80
EQIXEquinix, Inc20180402A16.143.651.061.382.592.27
EQLALPS Equal S20180402ETF15.473.141.662.181.480.97
EQMEQM Midstrea20180402A30.247.044.434.892.612.16
EQREquity Resid20180402A5.421.350.120.571.240.78
EQRRProShares Eq20180402ETF24.2923.309.5475.030.40-52.05
EQSEquus Total20180402A216.50
EQTEQT CORP20180402A5.161.62-0.23-0.131.851.75
EQWLInvesco S&P20180402ETF33.546.156.045.980.110.17
ERAERA GROUP IN20180402A105.6431.7923.2116.015.2915.73
ERFEnerplus Cor20180402A9.274.050.410.323.633.73
ERIEldorado Res20180402A25.697.300.652.215.935.09
ERIEErie Indemni20180402A89.9123.7819.0619.804.573.99
ERIIEnergy Recov20180402A34.9228.996.894.2222.8325.71
ERMEquityCompas20180402ETF28.288.218.218.210.000.00
EROSEROS INTERNA20180402A68.1324.807.312.8715.9221.97
ERUSiShares MSCI20180402ETF7.142.541.461.411.081.13
ERXDirexion Dai20180402ETF7.112.32-0.44-0.222.562.54
ERYDirexion Dai20180402ETF5.471.600.260.151.341.45
ESEversource E20180402A3.430.990.040.020.950.97
ESBKElmira Savin20180402A74.8618.6918.6918.690.000.00
ESCAEscalade Inc20180402A90.2627.1215.7317.278.379.85
ESEESCO Technol20180402A39.8310.382.483.557.856.83
ESEAEuroseas Ltd20180402A172.7948.4914.8934.3934.1814.14
ESGFlexShares T20180402ETF18.848.75-0.05-8.651.1410.93
ESGDiShares Trus20180402ETF18.584.761.884.012.880.75
ESGEiShares, Inc20180402ETF21.006.394.524.921.711.47
ESGGFlexShares S20180402ETF21.441.111.810.86-0.700.25
ESGNColumbia Sus20180402ETF135.8324.8125.7024.81-0.890.00
ESGREnstar Group20180402A94.4621.9611.2212.849.348.84
ESGSColumbia Sus20180402ETF46.5725.6625.6625.660.000.00
ESGUiShares Trus20180402ETF13.084.204.315.50-0.11-1.30
ESLTElbit System20180402A41.239.944.354.585.595.36
ESNTEssent Group20180402A14.283.491.141.612.341.87
ESPEspey Mfg. &20180402A298.5789.6189.3689.240.240.36
ESPREsperion The20180402A41.3310.615.716.054.654.56
ESQEsquire Fina20180402A239.6948.2637.9842.017.546.23
ESRTEMPIRE STATE20180402A6.622.730.620.662.102.06
ESSEssex Proper20180402A18.323.900.831.313.072.59
ESSAESSA Bancorp20180402A157.6243.5339.3539.344.264.27
ESTEEarthstone E20180402A41.1113.987.348.236.585.76
ESXBCommunity Ba20180402A99.1794.8631.9346.360.8747.31
ETFCE*Trade Fina20180402A4.682.170.910.671.261.50
ETHEthan Allen20180402A36.8210.923.633.747.197.19
ETHOETF Managers20180402ETF36.867.714.555.283.162.43
ETMEntercom Com20180402A54.5320.1910.632.407.7117.77
ETNEaton Corpor20180402A5.921.660.350.451.311.20
ETREntergy Corp20180402A7.411.931.000.910.931.02
ETSYEtsy, Inc.20180402A8.334.802.962.491.842.31
EUDGWisdomTree E20180402ETF23.016.42-0.541.156.955.26
EUDVProShares MS20180402ETF23.298.86-1.02-0.479.909.34
EUFNiShares MSCI20180402ETF4.502.050.530.491.521.55
EUMProShares Tr20180402ETF5.952.890.841.212.061.69
EUMViShares Edge20180402ETF20.656.364.722.361.634.00
EURLDirexion Dai20180402ETF14.794.813.102.511.132.30
EURNEURONAV NV20180402A67.6428.0323.6522.174.245.86
EURZXtrackers Eu20180402ETF81.0156.6856.6856.680.000.00
EUSAiShares MSCI20180402ETF7.023.484.532.86-1.480.62
EUSCWisdomTree E20180402ETF20.847.826.176.331.651.49
EVEaton Vance20180402A9.942.280.420.621.851.66
EVAEnviva Partn20180402A44.9911.639.279.522.362.10
EVBGEverbridge,20180402A34.157.014.784.382.232.63
EVBNEvans Bancor20180402A328.3098.3790.4299.313.26-0.96
EVCEntravision20180402A110.9642.4529.0013.629.4428.75
EVFMEvofem Biosc20180402A1352.63327.35251.99-141.950.34452.33
EVGNEVOGENE LTD.20180402A868.92258.62222.39221.7638.5238.29
EVHEvolent Heal20180402A41.5513.613.522.4310.1011.20
EVIEVI Industri20180402A130.8436.2529.1329.076.967.20
EVKEver-Glory I20180402A188.04143.8155.6255.6293.2793.27
EVOKEvoke Pharma20180402A176.9481.9883.2185.11-9.23-3.13
EVOLEvolving Sys20180402A236.3475.6764.1660.689.7915.03
EVREvercore Inc20180402A14.203.310.721.072.602.24
EVRIEveri Holdin20180402A17.837.710.00-0.647.128.35
EVTCEVERTEC, INC20180402A44.4912.606.426.606.186.00
EVXVanEck Vecto20180402ETF169.1761.8861.8861.880.000.00
EWEdwards Life20180402A9.882.240.670.771.571.47
EWAiShares MSCI20180402ETF4.632.12-0.220.232.301.89
EWBCEast-West Ba20180402A12.973.500.861.162.632.33
EWCiShares MSCI20180402ETF3.791.570.570.751.000.82
EWDiShares MSCI20180402ETF12.373.081.511.521.561.56
EWGiShares MSCI20180402ETF3.192.230.110.312.121.92
EWGSiShares MSCI20180402ETF43.914.475.514.43-1.040.04
EWHiShares MSCI20180402ETF4.021.92-0.090.222.001.70
EWIiShares MSCI20180402ETF4.541.420.220.201.201.22
EWJiShares MSCI20180402ETF1.681.100.340.350.760.75
EWKiShares MSCI20180402ETF19.7512.7811.4611.561.331.22
EWLiShares MSCI20180402ETF3.471.070.030.121.040.95
EWMiShares MSCI20180402ETF2.991.330.100.231.231.07
EWMCInvesco S&P20180402ETF24.406.156.476.25-0.31-0.09
EWNiShares MSCI20180402ETF16.256.173.624.692.551.48
EWOiShares MSCI20180402ETF26.056.123.644.752.481.37
EWPiShares MSCI20180402ETF3.731.300.060.301.251.00
EWQiShares MSCI20180402ETF3.302.090.00-0.132.102.23
EWREInvesco S&P20180402ETF20.707.236.626.900.610.32
EWSiShares MSCI20180402ETF3.992.341.321.381.030.96
EWSCInvesco S&P20180402ETF96.65100.2246.96100.0054.440.23
EWTiShares MSCI20180402ETF2.681.280.190.341.090.93
EWUiShares MSCI20180402ETF2.971.33-0.33-0.361.661.69
EWUSiShares MSCI20180402ETF70.5127.9227.6427.670.270.25
EWVProShares Tr20180402ETF72.8217.9615.9315.912.032.05
EWWiShares MSCI20180402ETF2.121.03-0.43-0.691.461.72
EWXSPDR S&P Eme20180402ETF15.617.275.384.531.892.75
EWYiShares MSCI20180402ETF1.640.60-0.10-0.140.700.73
EWZiShares MSCI20180402ETF2.301.05-0.010.061.060.99
EWZSiShares MSCI20180402ETF58.6714.6313.4614.001.170.63
EXASExact Scienc20180402A15.089.652.572.657.237.15
EXCExelon Corpo20180402A2.691.390.420.420.950.97
EXELExelixis Inc20180402A8.472.820.620.432.202.39
EXFOEXFO INC.20180402A120.32104.2557.3857.3849.9449.94
EXIiShares Glob20180402ETF34.2310.469.3310.261.120.20
EXKEndeavour Si20180402A40.2316.616.607.029.989.56
EXLSExlService H20180402A48.308.031.842.336.205.71
EXPEagle Materi20180402A15.423.670.781.272.892.40
EXPDExpeditors I20180402A8.806.560.090.821.725.58
EXPEExpedia Grou20180402A9.353.240.511.181.772.06
EXPOExponent Inc20180402A33.018.781.892.516.816.27
EXPRExpress, Inc20180402A14.886.402.492.683.923.71
EXRExtra Space20180402A9.032.150.140.482.021.68
EXTNExterran Cor20180402A32.298.241.272.846.955.41
EXTRExtreme Netw20180402A12.309.09-1.455.6810.563.47
EYENational Vis20180402A38.107.382.731.672.775.65
EYEGEyegate Phar20180402A163.21104.0572.2574.9831.5330.07
EYENEyenovia, In20180402A1116.95316.86240.55247.5673.0171.05
EYESSecond Sight20180402A86.5744.9839.6737.745.537.25
EYLDCambria Emer20180402ETF90.0937.9037.4737.370.000.53
EYPTEyePoint Pha20180402A233.86114.7584.5076.6837.0239.17
EZAiShares MSCI20180402ETF21.816.923.884.862.602.06
EZJProShares Ul20180402ETF55.2524.5723.6623.700.910.87
EZMWisdomTree U20180402ETF23.068.036.155.541.432.49
EZPWEzcorp Inc20180402A49.2618.312.631.6814.3116.60
EZUiShare MSCI20180402ETF2.361.590.380.381.211.21
FFord Motor C20180402A9.273.870.661.063.212.80
FAARFirst Trust20180402ETF40.4916.1615.4816.160.680.00
FABFirst Trust20180402ETF32.4116.6815.7415.740.950.94
FADFirst Trust20180402ETF29.4811.0111.0311.02-0.03-0.02
FAFFirst Americ20180402A10.892.320.800.961.521.36
FALNiShares Fall20180402ETF21.9417.1817.1817.180.000.00
FAMIFarmmi, Inc.20180402A150.2137.7619.7119.7318.2718.28
FANFirst Trust20180402ETF16.875.533.654.240.881.28
FANGDiamondback20180402A10.512.350.580.881.771.47
FARMFarmer Bros20180402A44.389.704.495.225.204.47
FAROFaro Technol20180402A54.7917.207.128.339.888.88
FASDirexion Dai20180402ETF14.153.881.411.362.472.53
FASTFastenal Co20180402A5.483.130.250.021.483.09
FATFAT Brands I20180402A281.1271.567.156.5363.7865.11
FATEFate Therape20180402A51.6623.894.0111.007.7412.74
FAUSFirst Trust20180402ETF51.6818.0818.0918.08-0.010.00
FAZDirexion Dai20180402ETF8.474.11-0.61-0.504.724.61
FBFacebook, In20180402A2.141.060.570.660.490.40
FBCFlagstar Ban20180402A22.324.922.152.732.762.19
FBGXUBS AG FI En20180402ETN104.4121.7015.1315.157.025.16
FBHSFORTUNE BRAN20180402A5.551.620.170.271.451.35
FBIOFortress Bio20180402A82.9232.6119.1110.217.5322.20
FBIZFirst Busine20180402A92.2716.1712.6613.653.512.52
FBKFB Financial20180402A56.7412.096.487.135.394.96
FBMFoundation B20180402A44.7810.657.437.163.223.49
FBMSFirst Bancsh20180402A83.5732.6627.3526.875.175.80
FBNCFirst Bancor20180402A24.865.972.693.903.292.08
FBNDFidelity Tot20180402ETF6.923.533.373.360.170.17
FBPFirst BanCor20180402A17.906.17-4.50-4.2110.6810.39
FBSSFauquier Ban20180402A60.4422.618.117.7813.0614.79
FBTFirst Trust20180402ETF14.855.112.843.272.261.83
FBZFirst Trust20180402ETF64.9227.2027.1927.240.01-0.04
FCFranklin Cov20180402A61.1818.5810.399.137.819.47
FCAFirst Trust20180402ETF163.6667.2745.9849.1421.3518.15
FCALFirst Trust20180402ETF3.77
FCANFirst Trust20180402ETF23.9315.8515.7015.830.000.02
FCAPFirst Capita20180402A589.4275.96-3.60-7.4274.2984.01
FCAUFIAT CHRYSLE20180402A5.132.32-0.080.012.402.31
FCBCFirst Commun20180402A84.9923.9416.8915.946.268.00
FCCOFirst Commun20180402A38.3013.0112.2212.400.790.61
FCCY1st Constitu20180402A87.9032.6829.6333.07-0.43-0.39
FCEFFirst Trust20180402ETF48.489.599.058.550.541.04
FCELFuelCell Ene20180402A63.5726.1221.4617.934.408.18
FCFFirst Common20180402A8.003.520.260.433.263.10
FCFSFirstCash, I20180402A13.143.191.451.711.741.48
FCGFirst Trust20180402ETF9.133.542.601.950.361.59
FCNFTI Consulti20180402A18.464.412.032.502.381.90
FCNC AAFirst Citize20180402A45.6420.4614.0416.083.152.07
FCOMFidelity MSC20180402ETF31.0014.7514.7114.720.040.04
FCORFidelity Cor20180402ETF26.433.933.873.930.060.00
FCPTFour Corners20180402A12.583.240.851.032.392.21
FCVTFirst Trust20180402ETF23.4517.336.6310.8610.716.48
FCXFreeport-McM20180402A5.852.310.440.591.871.72
FDBCFidelity D &20180402A937.94210.91173.54182.2627.1428.82
FDDFirst Trust20180402ETF11.885.204.855.070.350.13
FDEFFirst Defian20180402A250.8143.4238.8734.254.489.16
FDISFidelity MSC20180402ETF22.269.409.049.24-0.140.16
FDIVFirst Trust20180402ETF25.288.086.867.981.220.10
FDLFirst Trust20180402ETF4.602.381.751.690.630.68
FDLOFidelity Low20180402ETF16.285.595.215.250.380.34
FDMFirst Trust20180402ETF17.295.395.105.440.29-0.05
FDMOFidelity Mom20180402ETF24.8718.715.899.461.199.21
FDNFirst Trust20180402ETF8.772.662.192.360.470.30
FDPFresh Del Mo20180402A18.434.340.771.203.563.14
FDRRFidelity Div20180402ETF20.067.694.522.240.645.44
FDSFactset Rese20180402A18.905.270.030.675.244.60
FDTFirst Trust20180402ETF23.6615.5610.8815.314.690.25
FDTSFirst Trust20180402ETF192.8446.5314.6123.8416.1422.52
FDUSFidus Invest20180402A30.5932.910.630.6932.7532.68
FDVVFidelity Hig20180402ETF36.147.464.804.132.663.33
FDXFedEx Corpor20180402A8.172.411.891.810.520.60
FEFirstEnergy20180402A3.071.730.260.491.471.24
FEIMFrequency El20180402A192.3148.4931.4334.3217.2714.36
FELEFranklin Ele20180402A40.438.553.153.935.394.62
FEMFirst Trust20180402ETF12.704.233.663.810.260.43
FEMBFirst Trust20180402ETF89.2926.5925.6325.980.970.62
FEMSFirst Trust20180402ETF44.7916.1014.1916.600.46-0.50
FENCFennec Pharm20180402A86.4088.0819.2724.6813.1260.39
FENYFidelity MSC20180402ETF6.625.434.444.650.990.77
FEPFirst Trust20180402ETF26.996.253.785.242.481.01
FETFORUM ENERGY20180402A49.2115.958.342.366.0413.57
FEUZFirst Trust20180402ETF99.9721.0319.9419.941.091.09
FEXFirst Trust20180402ETF5.762.972.622.550.350.42
FEYEFireEye, Inc20180402A6.443.240.820.622.422.62
FEZSPDR EURO ST20180402ETF2.641.26-0.32-0.081.581.34
FFFuture Fuel20180402A33.7510.873.144.417.736.52
FFBCFirst Financ20180402A18.687.202.512.864.694.35
FFBWFFBW, Inc. C20180402A84.019.517.087.082.432.43
FFEUBarclays ETN20180402ETN93.0929.4221.7715.006.8714.40
FFGFBL Financia20180402A67.3422.519.1711.4313.0711.08
FFHGFormula Foli20180402ETF24.489.279.349.67-0.06-0.40
FFHLFuwei Films20180402A1495.78293.66253.72289.080.004.27
FFICFlushing Fin20180402A38.1416.358.8712.287.314.06
FFINFirst Financ20180402A23.576.752.262.434.504.33
FFIUUVA Unconstr20180402ETF68.1624.7922.7422.742.042.04
FFIVF5 Networks20180402A13.672.70-0.060.972.761.73
FFNWFirst Financ20180402A119.7961.6144.3539.4013.3122.14
FFRFirst Trust20180402ETF36.0415.7112.5912.623.113.08
FFSGFormulaFolio20180402ETF15.595.305.185.340.12-0.04
FFTGFormulaFolio20180402ETF37.308.558.658.55-0.100.00
FFTIFormulaFolio20180402ETF18.625.385.115.110.270.27
FFTYInnovator IB20180402ETF18.864.463.293.651.170.81
FFWMFirst Founda20180402A25.1134.222.638.414.5624.70
FGFGL Holdings20180402A10.774.641.19-2.063.456.70
FGBIFIRST GUARAN20180402A221.71105.7286.9374.154.7431.34
FGDFirst Trust20180402ETF14.139.958.519.771.440.18
FGENFibroGen, In20180402A26.247.312.692.614.624.71
FGMFirst Trust20180402ETF46.1013.2512.5411.390.711.86
FHBFirst Hawaii20180402A19.558.86-0.19-0.199.139.14
FHKFirst Trust20180402ETF71.6328.3526.8528.821.49-0.47
FHLCFidelity MSC20180402ETF9.592.913.182.71-0.280.20
FHNFirst Horizo20180402A5.562.480.170.362.312.12
FIFRANKS INTER20180402A19.517.572.252.665.314.90
FIBKFirst Inters20180402A20.016.272.923.033.353.24
FIBRiShares Edge20180402ETF16.735.234.334.330.900.90
FICOFair Isaac C20180402A27.116.742.233.534.483.21
FIDIFidelity Int20180402ETF78.7930.8826.3825.320.295.50
FIDUFidelity MSC20180402ETF12.964.653.263.741.390.91
FIEEFI Enhanced20180402ETN108.5962.5461.9461.940.600.60
FIHDUBS AG FI En20180402ETN130.1534.287.9218.8417.2611.76
FILLiShares MSCI20180402ETF70.6025.4221.1521.144.274.28
FINXGlobal X Fun20180402ETF30.9912.1010.3110.641.791.46
FISFidelity Nat20180402A5.311.16-0.130.151.291.01
FISIFinancial In20180402A83.4724.6814.7714.719.569.98
FISVFiserv Inc20180402A7.953.170.770.481.242.68
FITFitbit, Inc.20180402A21.969.362.384.566.984.79
FITBFifth Third20180402A3.302.621.211.280.971.34
FIVAFidelity Int20180402ETF85.9848.4140.4840.508.007.98
FIVEFive Below,20180402A8.793.191.591.631.601.56
FIVNFIVE9, INC.20180402A21.757.032.763.254.263.79
FIWFirst Trust20180402ETF20.266.796.856.91-0.05-0.11
FIXComfort Syst20180402A30.104.761.672.233.092.52
FIXDFirst Trust20180402ETF17.304.574.584.50-0.010.07
FIXXHomology Med20180402A128.8264.0635.0941.7010.7021.94
FIYYBarclays ETN20180402ETN152.7825.7617.3911.736.0014.03
FIZZNational Bev20180402A27.467.145.065.062.082.09
FJPFirst Trust20180402ETF70.7217.1116.9216.820.180.29
FKOFirst Trust20180402ETF60.6754.3649.8537.374.5316.92
FKUFirst Trust20180402ETF44.0919.3115.9412.243.377.06
FLFoot Locker,20180402A5.311.480.250.281.231.20
FLAGFLAG-Forensi20180402ETF55.0218.2519.0018.23-0.750.03
FLATiPath US Tre20180402ETF222.1560.6748.8953.572.757.03
FLAUFranklin FTS20180402ETF284.85134.40134.40134.400.000.00
FLAXFranklin FTS20180402ETF74.09
FLBRFranklin FTS20180402ETF37.1113.688.886.883.656.78
FLCAFranklin FTS20180402ETF17.935.34-71.31-71.3176.6876.68
FLCHFranklin FTS20180402ETF24.8512.5111.5612.560.94-0.06
FLCOFranklin Lib20180402ETF43.0620.8620.8620.860.000.00
FLDMFluidigm Cor20180402A67.7638.6426.4318.0112.0920.99
FLEEFranklin FTS20180402ETF29.2916.987.3810.479.636.52
FLEHFranklin FTS20180402ETF34.0912.6512.6512.650.000.00
FLEUBarclays ETN20180402ETN166.0260.5060.5060.500.000.00
FLEXFlex Ltd. Or20180402A6.323.521.001.091.962.43
FLFRFranklin FTS20180402ETF24.39
FLGBFranklin FTS20180402ETF14.5322.6238.8742.04-16.15-19.32
FLGECredit Suiss20180402ETN37.849.485.617.603.881.89
FLGRFranklin FTS20180402ETF21.08
FLGTFulgent Gene20180402A285.07140.94109.89116.2127.1125.01
FLHKFranklin FTS20180402ETF41.1113.8929.4422.74-15.56-8.85
FLICFirst of Lon20180402A46.1917.895.716.2012.0411.93
FLINFranklin FTS20180402ETF81.6821.154.5321.1516.680.00
FLIRFlir Systems20180402A8.013.342.262.321.081.02
FLIYFranklin FTS20180402ETF24.43
FLJHFranklin FTS20180402ETF42.533.163.163.160.000.00
FLJPFranklin FTS20180402ETF100.4625.8322.6225.833.260.00
FLKRFranklin FTS20180402ETF95.23109.86109.86109.860.000.00
FLLFull House R20180402A132.5856.3233.9242.1711.9214.13
FLLVFranklin Lib20180402ETF29.7434.6831.3431.343.333.33
FLMFirst Trust20180402ETF138.2830.5423.1823.187.417.41
FLMBFranklin Lib20180402ETF64.7716.3816.3816.380.000.00
FLMIFranklin Lib20180402ETF44.02
FLMXFranklin FTS20180402ETF85.47
FLNFirst Trust20180402ETF38.9713.2213.2313.39-0.01-0.17
FLOFlowers Food20180402A5.271.940.650.631.291.31
FLOTiShares Floa20180402ETF1.970.740.700.700.040.04
FLOWSPX FLOW, In20180402A19.584.562.412.872.151.68
FLQDFranklin Lib20180402ETF24.5423.6929.6930.28-5.98-6.58
FLQEFranklin Lib20180402ETF22.8947.0113.6047.1333.62-0.12
FLQHFranklin Lib20180402ETF41.3840.8013.2712.6827.6828.27
FLQLFranklin Lib20180402ETF27.635.245.245.240.000.00
FLQMFranklin Lib20180402ETF30.4961.4861.4861.480.000.00
FLQSFranklin Lib20180402ETF30.4939.2539.2539.250.000.00
FLRFluor Corpor20180402A9.472.240.080.272.161.97
FLRNSPDR Bloombe20180402ETF3.881.250.930.940.330.32
FLRTPacific Glob20180402ETF9.3815.1915.1915.190.000.00
FLRUFranklin FTS20180402ETF109.3537.0237.0237.020.000.00
FLSFlowserve Co20180402A8.612.140.600.621.541.52
FLSWFranklin FTS20180402ETF97.9643.3343.3343.330.000.00
FLTFleetCor Tec20180402A15.783.740.691.192.942.48
FLTBFidelity Lim20180402ETF17.372.211.461.470.750.74
FLTRVanEck Vecto20180402ETF4.511.371.211.210.160.16
FLTWFranklin FTS20180402ETF126.97
FLWS1-800-FLOWER20180402A47.7120.675.801.3313.6219.31
FLXNFlexion Ther20180402A27.959.362.793.426.425.99
FLXSFlexsteel In20180402A268.6657.8052.3454.352.133.43
FMiShares MSCI20180402ETF23.145.002.852.462.152.54
FMAOFarmers & Me20180402A374.9471.0171.0371.03-0.02-0.02
FMATFidelity MSC20180402ETF19.636.035.755.910.070.12
FMBFirst Trust20180402ETF10.892.362.322.350.030.01
FMBHFirst Mid Ba20180402A90.4635.8129.3928.526.817.32
FMBIFirst Midwes20180402A15.747.141.181.681.995.36
FMCFMC Corporat20180402A9.465.901.181.754.774.20
FMFFirst Trust20180402ETF36.687.266.697.270.57-0.01
FMHIFirst Trust20180402ETF42.2712.9312.9312.930.000.00
FMKFirst Trust20180402ETF18.555.455.445.450.010.00
FMNBFarmers Nati20180402A101.5824.8710.8214.7213.5710.15
FNFabrinet20180402A17.906.613.643.772.972.84
FNBF.N.B. Corp20180402A7.703.090.801.042.282.05
FNCBFNCB Bancorp20180402A273.97128.20128.20128.200.000.00
FNCLFidelity MSC20180402ETF7.592.121.711.560.400.55
FNDFloor & Deco20180402A16.223.760.481.423.202.34
FNDASchwab Funda20180402ETF13.375.523.754.831.780.69
FNDBSchwab Funda20180402ETF22.083.382.683.170.700.21
FNDCSchwab Funda20180402ETF15.749.268.469.830.80-0.58
FNDESchwab Funda20180402ETF14.763.143.042.990.100.15
FNDFSchwab Funda20180402ETF15.054.123.543.660.580.45
FNDXSchwab Funda20180402ETF6.265.566.046.34-0.48-0.78
FNFFidelity Nat20180402A6.001.710.210.501.501.21
FNGDMicroSectors20180402ETN97.3235.7831.9333.742.742.06
FNGUMicroSectors20180402ETN75.8323.3117.1918.175.955.15
FNHCFedNat Holdi20180402A66.8313.335.4911.467.771.91
FNIFirst Trust20180402ETF13.718.948.737.990.200.94
FNJNFinjan Holdi20180402A49.3630.8125.5322.915.467.90
FNKFirst Trust20180402ETF48.0615.6315.5615.650.07-0.02
FNKOFunko, Inc.20180402A69.9932.4916.2821.284.8711.02
FNLCFirst Bancor20180402A478.94120.5867.71112.2553.698.47
FNVFranco-Nevad20180402A6.901.990.470.771.511.22
FNWBFirst Northw20180402A111.9925.8318.7123.802.382.02
FNXFirst Trust20180402ETF27.519.948.278.591.671.36
FNYFirst Trust20180402ETF27.8613.8611.8712.801.991.06
FOEFerro Corpor20180402A12.743.230.911.382.321.85
FOLDAmicus Thera20180402A13.855.33-0.350.105.695.25
FONRFonar Corpor20180402A106.1344.0122.9925.156.8318.69
FORForestar Gro20180402A34.639.60-1.060.6510.518.95
FORDForward Indu20180402A215.0165.0262.8265.292.09-0.30
FORKFuling Globa20180402A341.07123.38123.38123.380.000.00
FORMFormFactor I20180402A49.5813.323.1511.428.501.85
FORRForrester Re20180402A53.3415.174.503.578.9711.57
FOSLFossil Group20180402A10.445.570.10-0.014.305.57
FOXFox Corporat20180402A3.011.620.260.541.371.08
FOXAFox Corporat20180402A2.932.501.051.381.481.12
FOXFFox Factory20180402A32.277.772.863.084.904.70
FPAFirst Trust20180402ETF70.4846.4844.5044.911.991.57
FPAYFlexShopper,20180402A268.20114.06114.06114.060.000.00
FPEFirst Trust20180402ETF5.394.345.064.26-0.720.08
FPEIFirst Trust20180402ETF25.007.177.157.150.010.01
FPHFive Point H20180402A64.046.774.544.981.981.80
FPIFarmland Par20180402A24.928.453.904.004.554.46
FPRXFive Prime T20180402A38.8112.407.797.984.574.48
FPXFirst Trust20180402ETF7.965.422.792.872.632.55
FPXIFirst Trust20180402ETF50.1916.7914.3614.472.442.33
FQALFidelity Qua20180402ETF15.584.294.334.13-0.040.17
FRFirst Indust20180402A6.462.020.200.361.811.65
FRAKVanEck Vecto20180402ETF58.8323.8023.3023.260.500.54
FRANFrancesca''s20180402A22.6412.813.674.379.148.47
FRBAFirst Bank20180402A66.6923.7017.8816.405.837.31
FRBKRepublic Fir20180402A65.4726.9819.4712.536.6514.47
FRCFirst Republ20180402A7.031.750.330.491.411.26
FRDFriedman Ind20180402A245.09101.2941.8749.9955.5151.66
FRELFidelity MSC20180402ETF18.535.945.485.560.460.37
FRGIFiesta Resta20180402A44.0015.632.952.7811.3912.85
FRIFirst Trust20180402ETF7.6511.063.032.328.078.78
FRMEFirst Mercha20180402A30.365.632.402.713.182.93
FROFrontline Lt20180402A23.817.633.303.484.334.14
FRPHFRP Holdings20180402A178.0652.4544.0841.207.1011.23
FRPTFreshpet, In20180402A51.1219.945.878.067.3511.56
FRTFederal Real20180402A13.433.060.510.422.552.65
FRTAForterra, In20180402A35.1411.472.137.479.053.99
FSBFranklin Fin20180402A55.9115.554.554.589.8610.96
FSBCFSB Bancorp,20180402A203.7893.7993.7993.790.000.00
FSBWFS Bancorp,20180402A106.6121.0817.3517.533.733.55
FSCTForeScout Te20180402A44.0613.276.597.286.535.99
FSFGFirst Saving20180402A336.60147.42147.42147.420.000.00
FSIFlexible Sol20180402A110.865115.9831.45-140.350.003203.24
FSLRFirst Solar,20180402A10.893.340.770.902.562.44
FSMFORTUNA Silv20180402A18.937.951.622.226.335.73
FSPFranklin Str20180402A27.1414.351.531.684.9711.99
FSSFederal Sign20180402A18.564.711.882.102.812.62
FSTAFidelity MSC20180402ETF16.267.303.233.434.063.86
FSTRFoster (Lb)20180402A83.5125.569.5210.1314.5915.43
FSVFirstService20180402A29.6910.344.385.275.965.06
FSZFirst Trust20180402ETF37.7613.4210.8111.572.611.85
FTAFirst Trust20180402ETF5.672.291.671.610.620.69
FTAGFirst Trust20180402ETF83.2929.2029.1429.210.06-0.01
FTAIFortress Tra20180402A24.446.131.881.804.064.34
FTCFirst Trust20180402ETF22.575.074.564.520.510.55
FTCSFirst Trust20180402ETF10.132.870.550.812.322.05
FTECFidelity MSC20180402ETF6.242.841.421.130.091.70
FTEKFuel Tech, I20180402A163.1459.1157.2754.121.364.97
FTFTFuture FinTe20180402A134.3563.7417.6830.7945.9333.26
FTGCFirst Trust20180402ETF11.185.675.575.520.100.14
FTHIFirst Trust20180402ETF21.535.355.184.570.170.78
FTITechnipFMC p20180402A3.941.930.260.241.671.69
FTKFlotek Indus20180402A17.927.320.822.156.475.16
FTLBFirst Trust20180402ETF29.515.185.235.16-0.050.02
FTLSFirst Trust20180402ETF18.034.173.183.380.990.80
FTNTFortinet, In20180402A8.166.340.57-0.231.386.46
FTRFrontier Com20180402A15.357.852.182.495.645.36
FTRIFirst Trust20180402ETF89.0828.1129.3027.49-1.180.62
FTSFortis Inc.20180402A4.801.740.410.361.331.38
FTSDFranklin Lib20180402ETF6.1645.9039.8645.890.010.00
FTSIFTS Internat20180402A32.099.959.169.820.760.13
FTSLFirst Trust20180402ETF3.661.130.700.750.430.38
FTSMFirst Trust20180402ETF2.190.940.800.810.140.13
FTVFortive Corp20180402A8.631.810.820.900.990.90
FTXDFirst Trust20180402ETF24.118.3010.158.30-1.850.00
FTXGFirst Trust20180402ETF49.37312.60306.00312.606.830.00
FTXHFirst Trust20180402ETF60.2022.967.3617.7715.655.19
FTXLFirst Trust20180402ETF52.5419.9016.7017.933.211.97
FTXNFirst Trust20180402ETF65.7231.5723.9527.277.654.31
FTXOFirst Trust20180402ETF26.827.505.886.081.621.43
FTXRFirst Trust20180402ETF17.747.297.397.29-0.100.00
FUDE-TRACS UBS20180402ETN118.8866.1266.1266.120.000.00
FULH.B. Fuller20180402A11.333.55-0.181.122.832.43
FULTFulton Finan20180402A34.6612.232.302.519.329.72
FUNCedar Fair,20180402A28.768.505.255.733.182.77
FUNCFirst United20180402A184.4870.4560.3559.113.9911.29
FUNDSprott Focus20180402A34.5017.7215.3016.842.410.88
FUSBFirst US Ban20180402A271.94123.38122.15122.151.251.25
FUTProShares Ma20180402ETF30.6435.8035.8035.800.000.00
FUTYFidelity MSC20180402ETF14.325.174.004.211.180.96
FUVArcimoto, In20180402A684.78177.62175.91185.56-13.10-7.58
FVFirst Trust20180402ETF13.986.839.928.01-3.10-1.18
FVALFidelity Val20180402ETF22.269.857.647.682.212.17
FVCFirst Trust20180402ETF25.059.569.169.060.390.49
FVDFirst Trust20180402ETF6.952.592.992.77-0.39-0.18
FVEFive Star Se20180402A372.23157.05156.74155.430.191.59
FVLFirst TrustV20180402ETF27.056.464.535.361.931.10
FWDBAdvisorShare20180402ETF33.6533.6533.650.000.00
FWON AALiberty Medi20180402A13.392.900.990.981.901.92
FWON KKLiberty Medi20180402A9.623.201.381.791.061.41
FWRDForward Air20180402A28.356.832.642.814.194.01
FXDFirst Trust20180402ETF5.924.313.464.100.850.21
FXGFirst Trust20180402ETF6.017.677.117.100.560.57
FXHFirst Trust20180402ETF7.907.016.977.280.03-0.27
FXIiShares Chin20180402ETF2.201.01-0.21-0.161.231.17
FXLFirst Trust20180402ETF6.832.941.712.311.230.64
FXNFirst Trust20180402ETF9.213.493.203.300.300.19
FXOFirst Trust20180402ETF8.115.185.225.33-0.04-0.15
FXPProShares Ul20180402ETF12.855.11-0.640.355.754.75
FXRFirst Trust20180402ETF8.624.654.464.500.200.15
FXUFirst Trust20180402ETF6.759.458.849.600.610.07
FXZFirst Trust20180402ETF8.755.995.405.770.590.22
FYCFirst Trust20180402ETF39.6012.1611.1312.011.030.15
FYLDCambria Fore20180402ETF49.4711.5711.479.830.101.73
FYTFirst Trust20180402ETF50.6126.0729.2029.48-3.14-3.42
FYXFirst Trust20180402ETF22.247.364.494.862.862.50
GGENPACT LIMI20180402A6.931.840.510.631.341.21
GAACambria Glob20180402ETF27.669.318.158.221.161.09
GABCGerman Ameri20180402A89.1325.695.964.3513.8621.03
GAIAGaia, Inc. C20180402A62.7520.193.369.8710.7410.27
GAINGladstone In20180402A24.5711.964.094.787.907.21
GALSPDR SSgA Gl20180402ETF47.3814.1913.5813.810.620.38
GALTGalectin The20180402A49.3014.745.436.168.588.57
GAMRETFMG Video20180402ETF31.9011.5711.4411.430.130.14
GARSGarrison Cap20180402A45.7727.7626.9526.950.810.82
GASSStealthGas,20180402A72.0326.3623.1720.483.085.87
GATXGATX Corpora20180402A21.845.481.282.044.183.45
GBCIGlacier Banc20180402A18.685.591.691.913.893.68
GBDCGolub Capita20180402A15.5910.405.896.174.534.24
GBFiShares Gove20180402ETF12.961.621.601.620.010.00
GBILGoldman Sach20180402ETF4.240.550.550.550.000.00
GBLGAMCO Invest20180402A139.8727.5626.8525.770.721.79
GBLIGlobal Indem20180402A304.43108.0587.7987.8728.7420.15
GBRNew Concept20180402A158.8025.8930.6230.66-4.99-4.74
GBTGlobal Blood20180402A28.6519.3613.6413.115.566.26
GBXThe Greenbri20180402A19.815.942.732.013.163.92
GCAPGain Capital20180402A18.148.051.191.616.856.44
GCBCGreene Count20180402A97.6936.9936.9936.990.000.00
GCEClaymore/Rob20180402ETN878.01294.8722.58401.780.00-110.24
GCIGannett Co.,20180402A11.134.620.100.704.523.92
GCOGenesco Inc.20180402A26.636.842.432.464.414.38
GCOWPacer Global20180402ETF71.3121.6518.2612.043.389.59
GCPGCP Applied20180402A24.176.692.112.204.584.49
GDGeneral Dyna20180402A9.282.220.620.841.601.38
GDDYGoDaddy Inc20180402A9.962.480.350.882.141.60
GDENGolden Enter20180402A30.067.870.410.007.367.86
GDOTGreen Dot Co20180402A15.833.920.540.723.383.20
GDPGoodrich Pet20180402A280.7268.0250.6436.7518.9731.38
GDVDPrincipal Ac20180402ETF57.6625.3225.3225.320.000.00
GDXVanEck Vecto20180402ETF4.481.810.130.321.681.49
GDXJVanEck Vecto20180402ETF3.091.310.380.340.930.97
GEGeneral Elec20180402A7.633.420.761.062.662.36
GECGreat Elm Ca20180402A209.04134.2468.1128.04-1.0997.14
GECCGreat Elm Ca20180402A220.70103.4395.9999.437.484.01
GEFGreif, Inc.20180402A28.717.264.044.302.682.96
GEF BBGreif, Inc.20180402A128.0132.7827.5124.693.328.06
GELGenesis Ener20180402A24.596.712.983.803.682.90
GEMGoldman Sach20180402ETF25.807.847.507.600.340.24
GENGenesis Heal20180402A79.8143.07-1.3311.3440.1631.72
GENCGencor Indus20180402A333.6527.0120.7120.316.246.70
GENYPrincipal Mi20180402ETF146.65167.04167.05167.04-0.010.00
GEOThe GEO Grou20180402A12.443.140.591.212.551.93
GEOSGeospace Tec20180402A113.9033.9113.479.1221.1925.27
GERNGeron Corp20180402A26.5613.727.086.986.526.75
GESGuess?, Inc.20180402A9.813.000.610.862.392.14
GEVOGevo, Inc.20180402A204.9892.3361.0264.3428.5227.91
GFEDGuaranty Fed20180402A191.4380.3080.3080.300.000.00
GFFGriffon Corp20180402A43.9813.754.745.689.028.07
GFNGeneral Fina20180402A132.0294.4625.1114.4371.3382.44
GGGGraco Inc20180402A10.102.580.590.771.991.81
GHCGRAHAM HOLDI20180402A44.3711.757.799.933.932.39
GHLGreenhill &20180402A35.7311.544.063.547.488.00
GHMGraham Corpo20180402A172.5447.5331.2436.0213.4511.51
GHYBGoldman Sach20180402ETF9.964.013.894.020.12-0.01
GHYGiShares US &20180402ETF23.356.886.756.860.140.03
GIBCGI Inc.20180402A7.582.451.791.410.661.04
GIFIGulf Island20180402A90.3838.9327.7416.2711.8623.16
GIGBGoldman Sach20180402ETF20.2110.8310.8310.830.000.00
GIGMGigaMedia Lt20180402A385.271615.80946.261192.59942.98542.47
GIISPDR S&P Glo20180402ETF21.7110.188.939.981.250.20
GIIIG-Iii Appare20180402A19.305.443.253.502.201.95
GILGildan Activ20180402A6.722.68-0.45-0.222.712.90
GILDGilead Scien20180402A3.331.520.760.740.760.78
GILTGilat Satell20180402A121.0763.6734.10-33.094.5095.47
GISGeneral Mill20180402A2.581.130.310.390.820.75
GKOSGlaukos Corp20180402A21.534.55-0.090.384.614.16
GLADGladstone Ca20180402A30.8516.688.962.963.5213.63
GLBSGlobus Marit20180402A222.4897.2593.8892.721.384.59
GLBZGlen Burnie20180402A124.7460.9960.9960.990.000.00
GLDDGreat Lakes20180402A116.0533.9428.4427.693.956.24
GLDICredit Suiss20180402ETF27.4112.334.9911.347.340.98
GLIB AAGCI Liberty,20180402A25.725.082.732.672.262.41
GLMDGalmed Pharm20180402A333.36109.5566.42137.9634.75-28.64
GLNGGolar LNG Lt20180402A12.928.570.900.397.858.36
GLOBGLOBANT S.A.20180402A26.605.174.263.900.911.27
GLOGGASLOG LTD20180402A39.0713.143.524.839.618.31
GLOPGASLOG PARTN20180402A43.0012.803.193.329.229.48
GLPGlobal Partn20180402A77.3721.8014.6514.906.786.90
GLPIGaming and L20180402A5.276.490.321.311.105.05
GLREGreenlight C20180402A50.9826.855.118.948.2217.62
GLTGlatfelter20180402A23.186.392.112.614.283.79
GLUUGlu Mobile I20180402A27.6712.702.783.259.359.43
GLWCorning Inco20180402A3.751.570.240.281.331.29
GLYCGlycoMimetic20180402A30.228.582.133.394.105.16
GMGeneral Moto20180402A2.871.94-0.060.102.011.84
GMEGameStop Cor20180402A7.883.17-1.180.764.312.40
GMEDGLOBUS MEDIC20180402A14.673.130.681.062.452.07
GMFSPDR S&P Eme20180402ETF33.5912.5311.0611.171.471.36
GMLPGolar LNG Pa20180402A25.8811.086.697.064.324.01
GMOGeneral Moly20180402A222.3995.4043.2460.4651.1335.73
GMOMCambria Glob20180402ETF36.5548.4047.1547.161.251.24
GMREGlobal Medic20180402A56.2119.3912.9115.734.963.66
GMSGMS Inc.20180402A20.853.891.331.692.232.20
GNCGNC Holdings20180402A27.2810.794.215.106.605.68
GNCAGenocea Bios20180402A59.4322.8711.4113.3310.839.56
GNEGENIE ENERGY20180402A82.5834.0323.6525.863.487.99
GNKGENCO SHIPPI20180402A47.5611.684.706.116.985.57
GNLGlobal Net L20180402A11.443.611.251.542.372.07
GNMAiShares GNMA20180402ETF35.729.148.808.820.340.32
GNMKGenMark Diag20180402A62.7526.643.9310.439.6915.85
GNPXGenprex, Inc20180402A446.55201.74126.08131.7625.5362.98
GNRSPDR S&P Glo20180402ETF23.003.654.373.68-0.73-0.04
GNRCGENERAC HOLD20180402A13.863.350.930.932.382.42
GNTXGentex Corp20180402A4.683.49-0.630.402.713.08
GNTYGuaranty Ban20180402A194.3944.6333.8332.3710.2412.27
GNUSGenius Brand20180402A185.07258.2931.61211.039.2745.50
GNWGenworth Fin20180402A36.2114.425.035.399.399.02
GOAUUS Global GO20180402ETF115.4262.0360.7759.371.262.67
GOEXGlobal X Gol20180402ETF89.08203.14203.94203.57-0.80-0.43
GOGLGolden Ocean20180402A33.3110.764.364.696.406.07
GOGOGogo Inc.20180402A14.946.530.801.645.734.88
GOLDBarrick Gold20180402A10.702.750.981.211.761.54
GOLFAcushnet Hol20180402A16.774.461.112.093.042.37
GOODGladstone Co20180402A23.308.812.321.233.987.54
GOOGAlphabet Inc20180402A11.083.191.041.232.151.82
GOOG LLAlphabet Inc20180402A11.133.151.401.891.741.25
GOOSCanada Goose20180402A14.883.55-3.22-3.006.676.55
GOROGold Resourc20180402A23.9411.488.639.231.412.25
GOVTiShares U.S.20180402ETF4.181.591.381.380.210.21
GPAQGordon Point20180402A2425.54
GPCGenuine Part20180402A9.582.640.601.022.041.62
GPIGroup 1 Auto20180402A36.507.712.833.654.764.05
GPKGraphic Pack20180402A7.462.780.840.921.941.85
GPLGreat Panthe20180402A83.1535.5327.8024.455.5211.03
GPMTGranite Poin20180402A18.405.263.883.860.931.39
GPNGlobal Payme20180402A12.452.090.470.431.621.66
GPORGulfport Ene20180402A11.5112.690.951.2212.1311.85
GPREGreen Plains20180402A35.0415.083.133.4612.0011.66
GPRKGEOPARK LIMI20180402A32.658.245.715.712.492.53
GPROGoPro, Inc.20180402A22.2612.043.223.718.848.35
GPSThe Gap, Inc20180402A3.662.04-0.460.042.502.01
GPXGP Strategie20180402A52.5214.965.576.789.148.18
GQREFlexShares G20180402ETF14.296.944.454.712.492.23
GRAW.R. Grace &20180402A8.882.040.951.161.090.89
GRBKGreen Brick20180402A120.8843.1915.1119.4916.4923.64
GRCThe Gorman-R20180402A87.6326.7310.648.7615.0817.97
GREKGlobal X MSC20180402ETF11.5423.8410.0223.920.260.05
GRESIQ ARB Globa20180402ETF17.372.622.192.490.280.13
GRIDFirst Trust20180402ETF48.9715.5615.2215.490.270.07
GRIFGriffin Indu20180402A118.5656.3056.3056.300.000.00
GRMNGarmin Ltd20180402A8.322.75-0.02-0.142.772.89
GRNiPath Series20180402ETN244.9376.0378.0378.03-1.98-1.98
GRNBVanEck Vecto20180402ETF14.968.238.268.26-0.03-0.03
GROWUS Global In20180402A105.8943.6121.0225.5222.3218.31
GRPNGroupon, Inc20180402A23.437.562.012.175.545.38
GRUAB Svensk Ek20180402ETN135.89303.87191.26109.29
GRUBGRUBHUB INC.20180402A14.313.701.371.432.332.27
GSGoldman Sach20180402A7.021.810.820.900.990.91
GSATGlobalstar,20180402A10.276.282.763.503.472.75
GSBGlobalSCAPE,20180402A299.7498.0168.2076.0619.9322.15
GSBCGreat Southe20180402A116.3126.9819.9021.626.665.37
GSCGS Connect S20180402ETN153.9234.294.944.9429.4729.47
GSEUGoldman Sach20180402ETF52.7231.2731.2731.270.000.00
GSEWGoldman Sach20180402ETF10.093.975.654.86-1.68-0.89
GSIEGoldman Sach20180402ETF24.327.225.885.951.341.27
GSITGSI Technolo20180402A116.2246.674.60-13.5420.7858.54
GSJYGoldman Sach20180402ETF55.2777.2577.2577.250.000.00
GSLGlobal Ship20180402A160.9730.1525.1625.992.704.15
GSLCGoldman Sach20180402ETF6.381.31-0.050.651.370.67
GSMFerroglobe P20180402A14.3910.861.231.569.759.46
GSPBarclays Ban20180402ETN23.0210.568.996.591.563.95
GSSGolden Star20180402A53.2021.9614.2617.177.694.79
GSSCGS ActiveBet20180402ETF37.5511.6410.7911.640.850.00
GSUMGridsum Hold20180402A57.6519.399.498.289.2111.18
GSVGold Standar20180402A62.3061.6732.3229.9831.6832.72
GSYInvesco Ultr20180402ETF2.000.960.870.800.100.17
GTGoodyear Tir20180402A4.612.240.510.481.741.76
GTEGran Tierra20180402A36.8328.323.0013.7111.9914.52
GTESGates Indust20180402A19.138.852.512.812.356.05
GTHXG1 Therapeut20180402A61.7814.418.008.325.596.09
GTIMGood Times R20180402A278.08102.82102.3499.771.043.04
GTLSChart Indust20180402A22.835.330.960.474.374.86
GTNGray Televis20180402A42.0715.818.539.297.116.50
GTN AAGray Televis20180402A739.91239.64239.64239.640.000.00
GTOInvesco Tota20180402ETF37.9416.5616.3316.520.230.04
GTSTriple-S Man20180402A22.134.490.511.773.982.72
GTTGTT Communic20180402A25.266.671.482.205.194.46
GTYGetty Realty20180402A23.055.853.484.012.371.84
GTYHGTY Technolo20180402A100.4830.1530.1530.150.000.00
GUDBSage ESG Int20180402ETF31.3917.4616.4316.431.031.03
GULFWisdomTree20180402ETF166.6674.3472.9072.901.451.45
GUNRFlexShares G20180402ETF7.631.531.261.130.270.40
GUREGulf Resourc20180402A105.75227.9813.6013.60237.28237.28
GURUGlobal X Gur20180402ETF35.1711.9411.9411.940.000.00
GUSHDirexion Dai20180402ETF14.724.051.342.282.721.77
GVGoldfield Co20180402A162.0156.0337.5744.4416.9411.69
GVAGranite Cons20180402A20.786.212.323.113.883.10
GVALCambria Glob20180402ETF25.8012.5312.2812.370.240.15
GVIiShares Inte20180402ETF7.693.282.042.021.251.26
GVIPGoldman Sach20180402ETF20.226.596.616.49-0.020.10
GVPGSE Systems,20180402A163.47162.83160.23151.221.2010.69
GWBGreat Wester20180402A19.044.551.541.913.012.64
GWGHGWG Holdings20180402A278.8894.0320.74-18.270.00110.98
GWREGUIDEWIRE SO20180402A14.192.980.311.092.661.89
GWRSGlobal Water20180402A74.4135.1320.5217.7912.1117.42
GWWW.W. Grainge20180402A14.223.120.660.772.462.34
GWXSPDR S&P Int20180402ETF22.516.653.135.883.520.77
GXCSPDR S&P Chi20180402ETF20.776.183.483.902.702.29
GXFGlobal X FTS20180402ETF40.458.938.467.20-0.561.72
GXGGlobal X MSC20180402ETF60.3715.4812.9313.491.801.99
GYLDArrow Dow Jo20180402ETF158.5448.4657.4457.43-8.95-8.95
GYROGyrodyne, LL20180402A314.68
HHyatt Hotels20180402A6.201.730.480.741.250.99
HAHawaiian Hol20180402A17.867.401.240.234.477.15
HACKETFMG Prime20180402ETF8.533.271.961.491.321.78
HAEHaemonetics20180402A17.383.131.771.751.361.38
HAFCHanmi Financ20180402A32.308.620.750.727.877.90
HAINHain Celesti20180402A7.404.700.851.603.923.14
HALHalliburton20180402A2.451.050.120.050.930.99
HALLHallmark Fin20180402A73.0326.5318.0415.828.0310.73
HALOHalozyme The20180402A18.377.383.694.013.673.38
HAPVanEck Vecto20180402ETF31.1213.6712.7012.710.970.95
HASHasbro, Inc.20180402A6.892.322.352.09-0.050.22
HASIHANNON ARMST20180402A14.454.122.082.402.031.72
HAUDiShares Curr20180402ETF140.70
HAWXiShares Curr20180402ETF21.364.044.154.27-0.11-0.22
HAYNHaynes Inter20180402A85.7017.5311.1111.725.145.81
HBANHuntington B20180402A6.804.240.380.772.613.46
HBBHamilton Bea20180402A114.7518.3115.2713.462.984.85
HBCPHome Bancorp20180402A209.8257.0656.6246.311.6810.71
HBIHanesbrands,20180402A5.764.601.912.992.711.62
HBIOHarvard Bios20180402A107.1844.5541.3540.202.964.35
HBMHudbay Miner20180402A74.1631.6218.8219.919.8011.85
HBMDHoward Banco20180402A79.0125.6312.1813.2512.9512.39
HBNCHorizon Banc20180402A41.8720.115.936.6114.2413.90
HBPHuttig Build20180402A92.4328.7320.1819.436.519.27
HCAHCA Healthca20180402A5.141.270.260.401.010.88
HCACHennessy Cap20180402A13.0810.0610.0310.030.030.03
HCAPHarvest Capi20180402A69.58139.1424.8643.813.7791.35
HCCWarrior Met20180402A23.424.701.331.793.362.91
HCCIHeritage-Cry20180402A49.1419.67-7.98-6.6826.5826.42
HCHCHC2 Holdings20180402A45.5312.815.358.907.233.92
HCIHCI Group, I20180402A60.0810.904.956.405.934.51
HCKTHackett Grou20180402A31.6432.47-0.670.0234.1933.51
HCSGHealthcare S20180402A10.474.570.150.852.593.70
HDHome Depot,20180402A3.711.210.110.491.100.71
HDAWXtrackers MS20180402ETF29.595.585.585.580.000.00
HDGProShares He20180402ETF44.6914.7814.1414.220.640.56
HDGEAdvisorShare20180402ETF21.679.527.908.001.631.53
HDMVFirst Trust20180402ETF31.167.077.017.110.06-0.05
HDSHD Supply Ho20180402A5.981.460.020.201.431.26
HDSNHudson Techn20180402A36.2014.227.097.007.137.30
HDViShares Core20180402ETF3.301.26-0.17-0.421.431.69
HEHawaiian Ele20180402A8.452.280.020.362.261.92
HEARTurtle Beach20180402A99.1948.2324.1738.1710.979.90
HEBTHebron Techn20180402A324.15953.36276.04118.501.84531.75
HECOStrategy Sha20180402ETF27.917.586.187.581.400.00
HEDJWisdomTree E20180402ETF1.760.800.190.190.610.61
HEEMiShares Curr20180402ETF24.469.077.497.511.581.56
HEESH&E Equipmen20180402A26.7010.162.803.207.497.12
HEFAiShares Curr20180402ETF4.061.350.930.980.420.37
HEIHEICO Corpor20180402A19.214.941.782.253.162.69
HEI AAHEICO CORP C20180402A24.346.502.653.063.843.43
HELEHelen Of Tro20180402A20.386.261.682.254.394.01
HEPHolly Energy20180402A84.9421.039.9719.549.591.49
HESHess Corpora20180402A5.421.530.140.191.391.34
HESMHess Midstre20180402A112.5319.1416.2615.661.593.47
HEWCiShares Curr20180402ETF32.539.394.974.484.424.90
HEWGiShares Curr20180402ETF5.052.17-0.79-0.802.962.97
HEWIiShares Curr20180402ETF25.178.488.488.480.000.00
HEWJiShares Curr20180402ETF3.571.40-0.09-0.151.491.55
HEWLiShares Curr20180402ETF61.3480.6281.4081.40-0.77-0.77
HEWPiShares Curr20180402ETF18.8514.007.5413.996.470.01
HEWUiShares Curr20180402ETF16.276.636.806.82-0.17-0.18
HEWYiShares Curr20180402ETF138.4443.7243.7243.720.000.00
HEZUiShares Curr20180402ETF3.522.450.861.051.591.41
HFCHOLLYFRONTIE20180402A8.322.080.190.411.881.67
HFWAHeritage Fin20180402A29.998.800.440.387.538.39
HFXEIQ 50 Percen20180402ETF24.061.711.711.710.000.00
HFXIIQ 50 Percen20180402ETF27.5210.358.4210.361.93-0.01
HFXJIQ 50 Percen20180402ETF114.6347.9647.9647.960.000.00
HGSHChina HGS Re20180402A205.2563.1968.483.123.2759.85
HGVHilton Grand20180402A7.951.72-0.070.181.791.54
HHCThe Howard H20180402A22.807.082.022.765.064.32
HHSHarte-Hanks,20180402A103.8920.856.06-0.3913.2821.21
HIHillenbrand,20180402A18.345.080.711.164.363.92
HIBBHibbett Spor20180402A33.7216.252.373.696.7912.25
HIFSHingham Inst20180402A37.3844.4944.4944.490.000.00
HIGThe Hartford20180402A4.201.560.180.511.391.05
HIHOHighway Hold20180402A188.0571.3164.1169.577.411.75
HIIHuntington I20180402A15.243.691.141.502.552.20
HILHill Interna20180402A103.7338.1426.4128.5911.279.57
HIPSGraniteShare20180402ETF285.8827.0826.9926.990.080.08
HIWHighwoods Pr20180402A9.542.090.590.741.501.35
HJPXiShares Curr20180402ETF1689.6952.4452.4452.440.000.00
HLHecla Mining20180402A27.2811.073.294.667.806.40
HLFHerbalife Nu20180402A8.482.220.420.671.801.55
HLIHoulihan Lok20180402A20.444.441.662.082.782.36
HLITHarmonic Inc20180402A135.3050.3345.2946.215.034.15
HLNEHamilton Lan20180402A57.1112.764.596.168.016.61
HLTHilton World20180402A6.121.861.011.000.850.79
HLXHelix Energy20180402A18.497.773.824.343.933.42
HMGHMG / Courtl20180402A1613.89227.12346.63199.61126.0327.03
HMHCHoughton Mif20180402A81.7321.4918.3017.272.344.24
HMLPHOEGH LNG PA20180402A45.9314.276.877.766.856.50
HMNHorace Mann20180402A27.409.083.544.425.124.66
HMNFHMN Financia20180402A171.8866.1776.4566.17-10.220.00
HMSTHomeStreet,20180402A37.149.772.703.096.436.68
HMSYHMS Holdings20180402A16.516.934.714.022.272.97
HMTVHemisphere M20180402A73.1527.5915.6516.7311.2710.89
HNDLStrategy Sha20180402ETF71.8885.0511.8081.640.423.34
HNIHNI Corporat20180402A31.498.294.945.623.222.67
HNNAHennessy Adv20180402A259.9349.8046.6246.633.183.18
HNRGHallador Ene20180402A88.1436.6817.9017.3818.3619.55
HOFTHooker Furni20180402A42.1812.665.295.847.376.82
HOGHarley-David20180402A5.161.55-0.07-0.091.621.64
HOLDAdvisorShare20180402ETF7.022.682.682.680.000.00
HOLIHollsys Auto20180402A19.989.192.363.876.855.35
HOLXHologic Inc20180402A4.492.52-0.08-0.121.582.64
HOMBHome BancSha20180402A12.656.580.230.526.416.12
HOMEAt Home Grou20180402A19.845.221.152.064.073.16
HONHoneywell In20180402A4.251.210.200.341.000.86
HONEHarborOne Ba20180402A65.1021.896.526.7914.6315.13
HOPEHope Bancorp20180402A13.574.982.342.512.532.47
HOVHovnanian En20180402A56.3424.6114.0411.4010.2613.20
HPHelmerich &20180402A9.112.280.600.761.681.52
HPEHewlett Pack20180402A6.052.710.660.822.051.89
HPPHudson Pacif20180402A6.381.770.340.641.421.13
HPQHP Inc.20180402A4.822.260.060.302.211.97
HPRHighPoint Re20180402A25.439.483.364.226.135.26
HQYHealthEquity20180402A19.179.163.578.255.610.89
HRHealthcare R20180402A4.922.060.260.391.791.67
HRBH&R Block, I20180402A5.072.050.800.781.251.28
HRCHILL-ROM HOL20180402A12.322.720.981.191.741.53
HRIHerc Holding20180402A33.788.423.214.015.224.41
HRLHormel Foods20180402A3.421.350.400.390.950.96
HRTGHERITAGE INS20180402A22.145.591.781.753.813.84
HRTXHeron Therap20180402A34.8716.837.6512.789.244.05
HRZNHorizon Tech20180402A47.6039.128.0215.6031.3324.06
HSCHarsco Corpo20180402A32.4010.962.522.528.448.45
HSCZiShares Curr20180402ETF56.37
HSICHenry Schein20180402A6.321.870.160.491.711.38
HSIIHeidrick & S20180402A41.0612.004.945.235.396.74
HSKAHeska Corp20180402A71.2516.9110.7410.896.176.02
HSONHudson Globa20180402A224.4347.2265.6328.50-23.3618.66
HSPXGlobal X S&P20180402ETF62.6219.9719.7519.960.230.01
HSTHost Hotels20180402A5.492.400.550.611.841.78
HSTMHealthStream20180402A39.009.473.104.396.385.08
HSYThe Hershey20180402A6.622.191.551.740.640.45
HTHersha Hospi20180402A6.762.730.380.502.352.23
HTAHEALTHCARE T20180402A4.621.840.150.221.691.62
HTBIHomeTrust Ba20180402A64.4120.5814.3214.795.485.79
HTBKHeritage Com20180402A32.379.244.403.793.745.44
HTBXHeat Biologi20180402A133.7676.1651.7848.6325.8127.74
HTGCHercules Cap20180402A10.819.381.451.648.037.84
HTGMHTG Molecula20180402A63.3729.2014.1218.2314.6110.99
HTHHILLTOP HOLD20180402A17.263.910.680.943.232.97
HTLDHeartland Ex20180402A12.116.271.22-0.013.756.21
HTLFHeartland Fi20180402A42.5710.543.534.486.706.07
HTRBHartford Tot20180402ETF11.136.365.095.091.271.27
HTUSHull Tactica20180402ETF65.78151.579.9510.38146.77146.31
HTZHertz Global20180402A9.442.690.200.682.492.02
HUBBHubbell Inco20180402A18.963.791.691.892.101.89
HUBGHUB Group In20180402A31.027.292.002.275.285.03
HUBSHUBSPOT, INC20180402A23.814.701.631.852.742.84
HUDHudson Ltd.20180402A29.645.303.413.281.882.02
HUMHumana Inc.20180402A7.922.870.691.342.171.52
HUNHuntsman Cor20180402A6.452.180.850.911.331.27
HURCHurco Cos In20180402A87.0122.1517.1216.765.005.40
HURNHuron Consul20180402A51.379.244.464.794.564.45
HUSAHouston Amer20180402A133.8562.2216.8924.7843.6637.76
HUSEStrategy Sha20180402ETF33.2912.8714.1013.94-1.23-1.06
HUSVFirst Trust20180402ETF10.512.792.412.700.380.08
HVBCHV Bancorp,20180402A385.3395.92151.6439.470.0056.28
HVTHaverty Furn20180402A44.6512.514.825.027.637.49
HVT AAHaverty Furn20180402A247.4923.9513.2821.1910.282.76
HWBKHawthorn Ban20180402A144.0944.3637.9539.736.414.64
HWCCHouston Wire20180402A145.0132.4526.4823.395.369.13
HWKNHawkins Inc20180402A92.1045.2516.3126.785.7917.99
HXLHexcel Corpo20180402A12.073.581.491.862.091.72
HYHYSTER-YALE20180402A80.9121.9712.1114.057.687.92
HYACHaymaker Acq20180402A52.22
HYDVanEck Vecto20180402ETF3.592.011.661.740.350.27
HYDBiShares Edge20180402ETF13.444.685.025.02-0.34-0.34
HYDWXtrackers Lo20180402ETF9.54
HYEMVanEck Vecto20180402ETF18.445.564.894.870.670.69
HYGiShares iBox20180402ETF1.181.210.991.040.230.18
HYGHiShares Inte20180402ETF4.992.650.421.232.231.41
HYHGProShares Hi20180402ETF59.6718.5117.9518.390.560.12
HYIHXtrackers Hi20180402ETF64.39131.7834.97131.7898.110.00
HYLBXtrackers US20180402ETF6.283.383.253.170.140.21
HYLDHigh Yield E20180402ETF33.6128.4520.0822.258.416.22
HYLSFirst Trust20180402ETF9.173.393.383.340.020.05
HYLVIQ S&P High20180402ETF11.732.843.213.10-0.37-0.26
HYMBSPDR Nuveen20180402ETF22.874.494.344.210.150.28
HYNDWisdomTree T20180402ETF72.2826.0616.3513.350.5912.64
HYSPIMCO 0-5 Ye20180402ETF3.561.160.910.940.250.23
HYUPXtrackers Hi20180402ETF12.45
HYXEiShares iBox20180402ETF12.315.555.555.550.000.00
HYXUiShares Glob20180402ETF25.2312.0212.0612.03-0.03-0.01
HYZDWisdomTree T20180402ETF29.2711.0910.8610.910.230.18
HZNHorizon Glob20180402A29.647.312.043.025.234.29
HZNPHorizon Ther20180402A8.334.201.251.762.952.45
HZOMarineMax, I20180402A35.6311.314.715.066.536.25
IINTELSAT S.20180402A40.0913.85-0.542.2014.3111.66
IACIAC/InterAct20180402A18.153.371.271.402.101.98
IAGIAMGold Corp20180402A19.127.321.081.396.185.91
IAGGiShares Core20180402ETF11.394.574.494.540.080.03
IAIiShares U.S.20180402ETF14.696.325.211.27-0.915.03
IAKiShares U.S.20180402ETF19.284.123.463.420.650.69
IARTIntegra Life20180402A14.483.720.721.042.902.68
IATiShares U.S.20180402ETF6.092.621.091.321.531.30
IBBiShares Nasd20180402ETF7.372.101.091.051.021.05
IBCEiShares iBon20180402ETF52.1420.4020.4020.400.000.00
IBCPIndependent20180402A36.2810.531.241.789.298.76
IBDInspire Corp20180402ETF109.9955.2555.2555.250.000.00
IBDDiShares iBon20180402ETF24.057.827.837.83-0.02-0.02
IBDLiShares iBon20180402ETF7.312.622.172.230.450.39
IBDMiShares iBon20180402ETF10.653.513.133.130.390.39
IBDNiShares iBon20180402ETF16.006.311.401.384.914.93
IBDOiShares iBon20180402ETF11.434.083.043.031.041.05
IBDPiShares iBon20180402ETF31.856.346.266.300.070.03
IBDQiShares iBon20180402ETF33.8313.1112.8112.810.300.30
IBDRiShares iBon20180402ETF36.8312.8514.0914.08-1.23-1.22
IBDSiShares iBon20180402ETF41.7717.6417.6017.600.040.04
IBIOiBio, Inc.20180402A199.62107.87100.7997.239.9710.60
IBKCIBERIABANK C20180402A16.733.73-0.260.303.993.43
IBKRInteractive20180402A14.144.890.701.343.183.54
IBMInternationa20180402A4.181.500.640.690.860.81
IBMIiShares iBon20180402ETF16.575.943.273.272.672.67
IBMJiShares iBon20180402ETF24.475.495.495.490.000.00
IBMKiShares iBon20180402ETF10.757.454.364.363.083.08
IBMLiShares iBon20180402ETF25.718.198.918.19-0.710.00
IBMMiShares iBon20180402ETF21.963.813.813.810.000.00
IBNDSPDR Bloombe20180402ETF41.8115.4515.2615.290.180.15
IBOCInternationa20180402A26.967.231.671.805.535.43
IBPINSTALLED BU20180402A29.197.143.114.283.992.87
IBTXIndependent20180402A31.8910.062.774.495.975.57
IBUYAmplify Onli20180402ETF21.467.616.356.471.271.15
ICADIcad Inc20180402A873.83396.61235.94257.67171.36146.03
ICBKCounty Banco20180402A98.0456.9156.3756.450.540.46
ICCCImmucell Cor20180402A329.55136.6255.90124.487.1411.96
ICCHICC Holdings20180402A549.60257.51257.51257.510.000.00
ICDIndependence20180402A77.5324.5415.5714.597.449.95
ICEIntercontine20180402A5.763.930.781.123.162.81
ICFiShares Cohe20180402ETF7.222.111.041.651.070.47
ICFIICF Internat20180402A32.6210.706.086.924.373.78
ICHRIchor Holdin20180402A27.048.283.043.663.374.60
ICLIsrael Chemi20180402A25.0821.256.802.483.9718.90
ICLNiShares Glob20180402ETF38.1520.9614.5911.943.158.99
ICLRIcon Plc20180402A18.864.851.081.923.772.94
ICOLiShares MSCI20180402ETF107.1693.6384.3285.586.587.94
ICONIconix Brand20180402A101.1342.3033.1330.468.7411.84
ICOWPacer Develo20180402ETF290.4544.9745.6345.64-0.65-0.66
ICPTIntercept Ph20180402A31.779.632.832.986.686.67
ICSHiShares Liqu20180402ETF3.963.422.712.710.710.71
ICUIICU Medical20180402A45.7913.084.735.048.278.05
ICVTiShares Conv20180402ETF33.7218.3117.1417.441.180.86
IDAIDACORP, Inc20180402A14.063.391.371.222.022.17
IDCCInterDigital20180402A19.636.150.650.945.495.21
IDEViShares Core20180402ETF16.2012.835.9210.044.312.80
IDHDInvesco S&P20180402ETF109.4213.9013.9013.900.000.00
IDHQInvesco S&P20180402ETF82.6215.9914.6115.961.380.03
IDLBInvesco FTSE20180402ETF61.6823.4419.6420.323.813.13
IDLVInvesco S&P20180402ETF23.377.485.476.312.011.18
IDMOInvesco S&P20180402ETF29.921.271.271.270.000.00
IDNIntellicheck20180402A165.0963.6552.8160.182.493.42
IDOGALPS Interna20180402ETF35.2125.4924.2824.581.200.91
IDRAIdera Pharma20180402A59.7531.0919.6915.3311.5615.94
IDTIDT Corporat20180402A38.3911.032.112.327.698.70
IDUiShares U.S.20180402ETF5.582.350.380.791.381.56
IDViShares Inte20180402ETF4.964.925.064.82-0.140.10
IDXVanEck Vecto20180402ETF26.418.056.445.511.612.54
IDXGInterpace Bi20180402A60.3137.5432.2631.395.036.20
IDXXIdexx Labora20180402A16.494.031.041.252.992.78
IEAInfrastructu20180402A302.23122.06122.06122.060.000.00
IECIEC Electron20180402A181.3772.0476.4772.15-1.73-0.14
IECSiShares Evol20180402ETF22.6840.8840.9140.91-0.04-0.04
IEDIiShares Evol20180402ETF27.7056.0259.7958.53-3.76-2.51
IEFiShares 7-1020180402ETF0.980.410.240.250.170.15
IEFAiShares Core20180402ETF1.560.790.380.280.410.51
IEFNiShares Evol20180402ETF28.8712.4912.3112.490.190.00
IEHSiShares Evol20180402ETF27.3624.4620.8824.46-8.350.00
IEIiShares 3-720180402ETF1.340.770.740.690.030.08
IEIHiShares Evol20180402ETF28.9527.9715.0628.07-2.17-0.10
IEMEiShares Evol20180402ETF24.2621.9412.4621.949.700.00
IEMGiShares Core20180402ETF1.771.030.140.260.890.77
IEOiShares U.S.20180402ETF7.244.361.272.343.092.02
IEPIcahn Enterp20180402A58.9018.7215.5815.632.923.09
IESCIES Holdings20180402A69.7945.9817.2817.5530.4929.74
IETCiShares Evol20180402ETF27.6513.3914.5713.38-1.180.02
IEURiShares Core20180402ETF10.232.131.581.500.550.63
IEUSiShares MSCI20180402ETF36.947.826.813.021.014.79
IEViShares Euro20180402ETF2.331.40-0.23-0.081.631.49
IEXIDEX Corpora20180402A24.664.490.981.533.512.96
IEZiShares U.S.20180402ETF13.644.072.682.881.381.19
IFEUiShares Euro20180402ETF53.826.955.004.961.961.99
IFFInternationa20180402A15.493.351.021.402.331.94
IFGLiShares Inte20180402ETF13.364.233.683.330.550.90
IFMKiFresh Inc.20180402A465.40147.36151.32145.96-0.721.40
IFRXInflaRx N.V.20180402A368.03245.06248.30228.7014.6416.48
IFVFirst Trust20180402ETF26.9410.478.207.792.282.69
IGCIndia Global20180402A100.2844.8536.0036.7110.958.18
IGEiShares Nort20180402ETF5.283.164.344.85-1.18-1.69
IGEBiShares Edge20180402ETF13.755.425.425.420.000.00
IGFiShares Glob20180402ETF13.315.012.944.282.090.74
IGHGProShares In20180402ETF40.1118.8018.9118.89-0.11-0.09
IGIHXtrackers In20180402ETF265.6325.3625.3625.360.000.00
IGMiShares Expa20180402ETF6.261.890.900.920.990.96
IGNiShares Nort20180402ETF9.704.103.243.700.860.40
IGOViShares 1-320180402ETF7.342.481.861.900.620.57
IGROiShares Inte20180402ETF129.3250.2450.7150.79-0.47-0.55
IGTInternationa20180402A8.642.450.590.891.871.56
IGViShares Expa20180402ETF9.013.562.712.920.850.64
IHCIndependence20180402A151.0032.9023.6226.157.496.76
IHDGWisdomTree I20180402ETF16.323.783.363.600.420.18
IHEiShares U.S.20180402ETF34.2412.487.877.894.634.60
IHFiShares U.S.20180402ETF11.692.90-0.12-0.523.023.41
IHIiShares U.S.20180402ETF11.363.472.343.761.13-0.29
IHTInnSuites Ho20180402A1740.34793.65793.65793.650.000.00
IHYVanEck Vecto20180402ETF26.1514.085.545.405.688.67
IIIInformation20180402A98.3229.4723.9124.525.255.01
IIINInsteel Indu20180402A48.8511.116.207.034.884.10
IINIntriCon Cor20180402A116.7024.4516.1515.737.538.74
IIPRInnovative I20180402A64.6528.2921.2922.746.865.58
IIVIIi-Vi Inc20180402A21.417.242.783.124.414.12
IJHiShares Core20180402ETF2.510.740.350.320.400.42
IJJiShares S&P20180402ETF9.375.154.474.030.671.11
IJKiShares S&P20180402ETF10.333.362.802.980.560.38
IJRiShares Core20180402ETF1.700.950.390.660.560.29
IJSiShares S&P20180402ETF13.475.024.744.780.280.24
IJTiShares S&P20180402ETF15.635.604.204.641.400.96
IKNXIkonics Corp20180402A324.98
ILFiShares Lati20180402ETF3.122.362.032.040.340.33
ILMNIllumina Inc20180402A16.554.281.011.153.073.12
ILTBiShares Core20180402ETF21.5111.6711.5911.630.080.04
IMAXImax Corp20180402A30.5010.395.594.784.795.60
IMGNImmunogen In20180402A12.857.292.000.675.036.64
IMHImpac Mortga20180402A119.0142.5135.1229.546.7112.95
IMKT AAIngles Marke20180402A43.4615.083.595.0611.5010.06
IMLPiPath S&P ML20180402ETF83.3921.1016.1516.144.954.95
IMMRImmersion Co20180402A21.6214.191.14-2.514.7616.48
IMMUImmunomedics20180402A18.895.640.290.645.345.00
IMOImperial Oil20180402A7.092.03-0.460.152.491.87
IMOMAlpha Archit20180402ETF30.8310.63-0.761.7711.378.85
IMTBiShares Core20180402ETF39.5515.9714.0714.860.321.10
IMTEIntegrated M20180402A1908.925403.48270.51-927.180.003941.92
IMTMiShares Edge20180402ETF42.4517.424.0614.5310.362.90
INBKFirst Intern20180402A88.6827.5417.7717.389.8210.19
INCOColumbia Ind20180402ETF37.1010.5510.219.970.340.58
INCYIncyte Genom20180402A13.563.671.722.091.951.58
INDAiShares MSCI20180402ETF3.001.240.260.490.980.75
INDBIndependent20180402A39.077.943.214.144.703.81
INDLDirexion Dai20180402ETF24.5112.934.558.808.444.14
INDYiShares S&P20180402ETF17.755.104.774.830.340.27
INFIInfinity Pha20180402A66.3625.1010.7613.6412.8411.30
INFNInfinera Cor20180402A10.227.640.400.713.836.89
INFOIHS Markit L20180402A3.701.530.20-0.131.321.66
INFRLegg Mason E20180402ETF34.0446.7514.4714.0132.2632.72
INFUInfuSystem H20180402A182.5570.2269.3469.340.890.89
INGNInogen Inc20180402A61.3112.959.428.853.394.09
INGRIngredion In20180402A12.462.670.881.121.791.55
INKMSPDR SSgA In20180402ETF30.639.738.848.840.890.89
INNSummit Hotel20180402A8.943.021.221.401.801.62
INNTInnovate Bio20180402A188.6651.2137.3232.968.4618.30
INOInovio Pharm20180402A22.6412.824.115.298.737.54
INODInnodata Inc20180402A218.49116.3262.6923.7477.3093.01
INOVInovalon Hol20180402A63.9928.0320.268.568.0119.52
INPXInpixon Comm20180402A120.7476.7733.7544.6438.3932.44
INSIntelligent20180402A220.0376.5630.5530.5546.3846.38
INSEInspired Ent20180402A180.2975.4753.3355.841.4319.16
INSGInseego Corp20180402A104.1331.7817.9414.7112.5317.05
INSMInsmed, Inc.20180402A22.505.520.952.294.413.23
INSWInternationa20180402A37.7011.895.015.216.866.69
INTWorld Fuel S20180402A12.623.281.031.042.252.24
INTCIntel Corp20180402A2.311.61-0.67-0.272.251.88
INTFiShares Edge20180402ETF34.6011.0810.4710.220.610.86
INTGIntergroup C20180402A1121.61690.49690.49690.490.000.00
INTLINTL FCStone20180402A42.0923.537.406.9216.5717.23
INTTinTEST Corpo20180402A114.7465.4137.8537.8028.7628.53
INTUIntuit Inc20180402A9.613.041.501.561.541.48
INUVInuvo, Inc.20180402A239.1346.1343.9134.450.1811.70
INVAInnoviva, In20180402A13.394.76-0.230.005.004.77
INVEIdentive, In20180402A269.56172.04119.04111.3088.3974.39
INVHInvitation H20180402A4.622.520.860.681.661.84
INWKInnerWorking20180402A21.907.183.593.403.333.75
IOION Geophysi20180402A41.6112.432.282.2710.0110.16
IONSIonis Pharma20180402A17.484.360.801.413.562.95
IOOiShares Glob20180402ETF28.229.356.586.812.782.54
IORIncome Oppor20180402A667.70105.3398.17103.890.161.43
IOSPInnospec Inc20180402A34.968.131.672.395.945.73
IOTSAdesto Techn20180402A112.7839.9226.5627.239.1512.71
IOVAIovance Biot20180402A43.1519.543.893.9715.6615.86
IPInternationa20180402A3.591.020.010.121.020.90
IPACiShares Core20180402ETF15.707.066.686.410.380.66
IPARInter Parfum20180402A38.0214.302.243.438.507.31
IPAYETFMG Prime20180402ETF33.1210.424.834.615.585.80
IPDNProfessional20180402A327.3693.7978.3976.8816.4117.03
IPFFiShares Inte20180402ETF38.1713.5412.0613.581.48-0.04
IPGThe Interpub20180402A4.532.361.191.321.171.04
IPGPIPG Photonic20180402A25.665.631.541.804.083.83
IPHIINPHI CORPOR20180402A17.524.401.401.853.002.56
IPIIntrepid Pot20180402A29.6113.063.733.799.289.27
IPKWInvesco Inte20180402ETF26.0410.168.849.051.321.12
IPORenaissance20180402ETF15.6415.054.580.520.5814.43
IPOSRenaissance20180402ETF313.80110.61110.61110.610.000.00
IPWRIdeal Power20180402A134.3347.7625.3133.2019.3214.54
IQDEFlexShares I20180402ETF23.1112.2514.9112.01-2.670.24
IQDFFlexShares I20180402ETF10.415.173.854.721.320.45
IQDGWisdomTree I20180402ETF59.5735.6135.6135.610.000.00
IQDYFlexShares I20180402ETF37.9548.6953.2553.25-4.57-4.57
IQLTiShares Edge20180402ETF20.184.273.924.320.35-0.05
IQVIQVIA Holdin20180402A9.313.931.841.982.091.95
IRIngersoll Ra20180402A7.571.960.370.641.591.32
IRBTiRobot Corpo20180402A18.426.190.112.286.093.91
IRDMIridium Comm20180402A46.4215.268.875.845.709.42
IRETInvestors Re20180402A19.587.644.063.353.554.19
IRIXIridex Corp20180402A196.7181.0850.2449.434.9927.99
IRMIron Mountai20180402A4.951.73-0.260.741.990.99
IRMDiRadimed Cor20180402A187.9957.9843.5943.6414.0514.37
IROQIF Bancorp,20180402A81.1824.8612.979.1911.8715.66
IRTIndependence20180402A11.194.441.471.732.972.71
IRTCiRhythm Tech20180402A32.137.781.052.636.665.16
IRWDIronwood Pha20180402A15.205.841.221.202.824.58
ISBCInvestors Ba20180402A7.869.70-0.22-0.4910.1510.58
ISCFiShares Edge20180402ETF35.3314.9814.2513.860.731.13
ISDRIssuer Direc20180402A690.79194.63194.63194.630.000.00
ISHGiShares Inte20180402ETF14.753.733.733.730.000.00
ISIGInsignia Sys20180402A299.2091.8071.9063.8421.5928.25
ISMDInspire Smal20180402ETF35.9512.5612.7612.70-0.20-0.14
ISNSImage Sensin20180402A197.5959.1538.8638.6920.1720.61
ISRIsoRay, Inc.20180402A214.5398.1284.0885.8712.1412.34
ISRAMarket Vecto20180402ETF86.4571.4720.1919.4153.1953.99
ISRGIntuitive Su20180402A14.163.740.701.173.052.57
ISSCInnovative S20180402A213.2125.3621.7822.482.952.88
ISTBiShares Core20180402ETF4.826.186.056.400.14-0.22
ISTRInvestar Hol20180402A130.5647.3517.3919.7729.5128.50
ISZEiShares Edge20180402ETF91.5311.2811.2811.280.000.00
ITGartner, Inc20180402A12.332.641.141.251.491.39
ITAiShares U.S.20180402ETF11.883.763.073.140.690.63
ITBiShares U.S.20180402ETF2.841.33-0.20-0.121.531.45
ITCIIntra-Cellul20180402A26.346.512.003.474.373.04
ITEQBlueStar Isr20180402ETF13.4645.089.2944.2736.260.81
ITGRInteger Hold20180402A24.716.112.602.943.513.17
ITIIteris, Inc.20180402A48.2131.9213.6613.7718.8718.44
ITICInvestors Ti20180402A13.5947.2540.5532.210.0018.76
ITMVanEck Vecto20180402ETF6.611.790.720.931.080.87
ITOTiShares Core20180402ETF4.482.031.891.780.140.25
ITRIItron Inc20180402A23.565.991.461.944.534.05
ITRNIturan Locat20180402A55.8115.3212.9013.802.411.53
ITTITT Inc.20180402A13.173.830.740.702.393.13
ITWIllinois Too20180402A6.842.671.151.021.521.65
IUSBiShares Core20180402ETF4.092.412.121.900.300.52
IUSGiShares Core20180402ETF5.892.421.731.830.700.59
IUSViShares Core20180402ETF5.091.831.731.390.090.44
IVACIntevac Inc20180402A87.1034.7826.5021.667.7313.11
IVALAlpha Archit20180402ETF23.515.735.445.230.290.50
IVCInvacare Cor20180402A44.6811.014.314.786.696.24
IVEiShares S&P20180402ETF2.890.960.600.460.360.50
IVLUiShares Edge20180402ETF18.609.582.189.597.39-0.01
IVOGVanguard S&P20180402ETF13.532.782.382.530.390.25
IVOOVanguard S&P20180402ETF4.941.741.201.310.540.43
IVOVVanguard S&P20180402ETF17.153.593.253.300.340.29
IVRInvesco Mort20180402A6.622.790.470.852.321.94
IVViShares Core20180402ETF1.870.740.420.380.310.36
IVWiShares S&P20180402ETF4.721.480.550.580.930.89
IVZInvesco LTD20180402A3.581.52-0.25-0.191.761.71
IWBiShares Russ20180402ETF2.121.270.360.400.910.86
IWCiShares Micr20180402ETF47.0916.099.669.626.466.50
IWDiShares Russ20180402ETF2.570.790.350.260.440.54
IWFiShares Russ20180402ETF3.851.290.520.510.770.78
IWLiShares Russ20180402ETF17.877.183.793.693.383.47
IWMiShares Russ20180402ETF0.996.335.986.030.370.33
IWNiShares Russ20180402ETF7.281.840.760.991.080.85
IWOiShares Russ20180402ETF8.552.331.971.980.360.35
IWPiShares Russ20180402ETF5.922.311.971.990.340.32
IWRiShares Russ20180402ETF7.423.211.252.691.970.52
IWSiShares Russ20180402ETF4.891.050.150.340.900.72
IWViShares Russ20180402ETF3.231.62-0.26-0.101.871.72
IWXiShares Russ20180402ETF20.136.916.546.720.370.19
IWYiShares Russ20180402ETF5.241.91-0.69-0.472.602.38
IXCiShares Glob20180402ETF17.325.562.335.263.230.30
IXGiShares Glob20180402ETF22.927.796.747.461.050.33
IXJiShares Glob20180402ETF25.9311.5112.3912.65-0.88-1.13
IXNiShares Glob20180402ETF26.016.163.304.702.861.46
IXPiShares Glob20180402ETF35.9612.758.319.634.433.12
IXUSiShares Core20180402ETF7.991.851.691.400.160.46
IYCiShares U.S.20180402ETF6.422.991.721.871.271.12
IYEiShares U.S.20180402ETF3.891.560.630.760.930.80
IYFiShares U.S.20180402ETF5.211.891.211.330.680.56
IYGiShares U.S.20180402ETF5.881.62-0.27-0.031.891.65
IYHiShares U.S.20180402ETF6.022.130.230.621.901.52
IYJiShares U.S.20180402ETF7.232.582.652.27-0.070.31
IYKiShares U.S.20180402ETF4.711.370.300.551.070.83
IYLDiShares Morn20180402ETF18.7910.208.818.811.401.40
IYMiShares U.S.20180402ETF5.622.201.501.500.700.70
IYRiShares U.S.20180402ETF1.420.760.090.010.670.75
IYTiShares Tran20180402ETF7.972.721.221.481.501.24
IYWiShares U.S.20180402ETF5.432.471.581.500.900.97
IYYiShares Dow20180402ETF9.0811.773.788.498.013.29
IYZiShares U.S.20180402ETF6.598.598.758.18-0.170.41
IZEAIZEA Worldwi20180402A285.00194.33139.41162.9125.4432.12
IZRLARK Israel I20180402ETF68.1827.2524.9027.252.360.00
JACKJack in the20180402A10.632.331.051.181.261.15
JAGXJaguar Healt20180402A80.56105.1661.0774.273.2729.08
JAKKJakks Pacifi20180402A234.8096.8392.7262.680.9733.75
JAXJ. Alexander20180402A90.8230.6326.2624.863.895.78
JAZZJazz Pharmac20180402A23.315.102.262.542.822.57
JBGSJBG SMITH Pr20180402A14.282.962.204.540.76-1.58
JBHTJB Hunt Tran20180402A11.542.68-0.050.452.732.24
JBLJabil Inc.20180402A4.762.980.740.471.342.50
JBLUJetBlue Airw20180402A5.184.090.320.052.074.03
JBSSJohn B. Sanf20180402A83.5826.8018.9517.977.308.82
JBTJohn Bean Te20180402A24.526.603.754.822.851.78
JCAPJernigan Cap20180402A35.1111.711.762.868.688.85
JCIJohnson Cont20180402A3.241.24-0.37-0.081.611.32
JCOMj2 Global, I20180402A14.893.340.490.942.852.40
JCPJ.C. Penney20180402A33.3313.888.686.365.177.52
JCSCommunicatio20180402A365.52135.99118.78122.034.2613.81
JCTC FFJewett-Camer20180402A192.1655.0255.0255.020.000.00
JDIVJPMorgan U.S20180402ETF19.97
JDSTDirexion Dai20180402ETF18.174.972.182.732.492.24
JEJUST ENERGY20180402A23.989.444.044.145.415.30
JELDJELD-WEN Hol20180402A10.783.241.381.411.861.82
JETSU.S. Global20180402ETF31.7411.3610.4810.480.890.89
JHGJanus Hender20180402A10.032.290.780.931.511.37
JHMAJohn Hancock20180402ETF19.677.586.637.480.950.09
JHMCJohn Hancock20180402ETF20.977.597.587.340.010.24
JHMDJohn Hancock20180402ETF53.5116.8612.6712.674.194.19
JHMEJohn Hancock20180402ETF17.457.408.835.80-1.431.60
JHMFJohn Hancock20180402ETF17.495.685.875.74-0.18-0.05
JHMHJohn Hancock20180402ETF16.697.457.717.71-0.26-0.26
JHMIJohn Hancock20180402ETF21.025.905.695.680.210.22
JHMLJohn Hancock20180402ETF9.783.393.313.220.080.17
JHMMJohn Hancock20180402ETF13.455.555.224.04-0.051.50
JHMSJohn Hancock20180402ETF17.934.293.073.751.220.54
JHMTJohn Hancock20180402ETF12.514.773.354.321.420.45
JHMUJohn Hancock20180402ETF21.569.9511.859.95-1.900.00
JHSCJohn Hancock20180402ETF22.163.903.283.520.630.38
JILLJ.Jill, Inc.20180402A29.209.762.082.937.696.83
JJAiPath Series20180402ETN18.694.313.844.070.470.23
JJCiPath Series20180402ETN8.572.932.362.420.570.51
JJEiPath Series20180402ETN33.96
JJGiPath Series20180402ETN16.989.24