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 Avg20180201A7.766.082.462.953.623.12
ETF_AvgVW ETF Avg20180201ETF2.233.312.282.331.030.99
ETN_AvgVW ETN Avg20180201ETN10.4530.8426.5626.124.344.73
AAgilent Tech20180201A3.757.265.175.352.091.91
AAAlcoa Corpor20180201A4.913.720.671.723.052.00
AADRAdvisorShare20180201ETF14.4217.2710.1510.907.116.37
AALAmerican Air20180201A4.434.912.182.972.741.95
AAMEAtlantic Ame20180201A1113.97706.36706.36706.360.000.00
AANAaron's, Inc20180201A10.935.010.521.484.493.53
AAOIApplied Opto20180201A21.5012.252.613.409.648.85
AAONAaon Inc20180201A25.8415.690.600.9415.0914.75
AAPADVANCE AUTO20180201A11.525.880.981.724.904.16
AAPLApple Inc.20180201A1.001.190.410.390.770.80
AATAMERICAN ASS20180201A14.467.720.871.776.845.95
AAUAlmaden Mine20180201A90.2189.267.8513.4681.4175.80
AAWWAtlas Air Wo20180201A23.7514.945.486.659.468.29
AAXJiShares MSCI20180201ETF1.331.720.090.141.621.58
AAXNAxon Enterpr20180201A11.538.474.265.034.213.45
ABAllianceBern20180201A26.9817.205.787.6511.439.55
ABBVABBVIE INC.20180201A4.013.391.801.941.591.46
ABCAmerisourceB20180201A6.795.332.932.232.403.10
ABCBAmeris Banco20180201A18.2513.214.575.528.647.69
ABEOAbeona Thera20180201A38.5027.39-1.581.2528.9726.14
ABGAsbury Autom20180201A21.519.863.085.306.784.56
ABIOARCA biophar20180201A305.82196.1072.3473.82123.75122.27
ABMABM Industri20180201A9.074.36-0.290.524.663.84
ABMDAbiomed Inc20180201A31.6615.485.117.0510.378.43
ABRArbor Realty20180201A13.8011.043.614.167.436.88
ABTAbbott Labor20180201A1.794.083.173.030.921.06
ABTXAllegiance B20180201A58.4735.8727.1529.858.726.03
ABUSArbutus Biop20180201A104.3675.1241.8038.9533.3236.16
ACAssociated C20180201A47.7228.1617.5918.2410.579.92
ACADAcadia Pharm20180201A16.0215.215.516.079.719.14
ACBIAtlantic Cap20180201A58.2857.5635.4736.4822.0921.08
ACCAmerican Cam20180201A6.694.541.601.312.933.24
ACCOAcco Brands20180201A50.4130.6610.5311.0220.1319.64
ACERAcer Therape20180201A200.1680.9278.1777.312.753.61
ACGLArch Capital20180201A10.514.701.642.483.062.22
ACHCAcadia Healt20180201A11.148.772.241.936.536.85
ACHVAchieve Life20180201A123.0195.5370.8679.3524.6716.18
ACIAAcacia Commu20180201A32.5620.9210.1814.2110.746.71
ACIUAC Immune SA20180201A73.5747.2445.9544.391.292.84
ACIWACI Worldwid20180201A11.0418.392.803.3215.6215.08
ACLSAxcelis Tech20180201A30.0457.143.0412.5254.1144.62
ACMAecom20180201A8.364.960.932.144.032.82
ACMRACM Research20180201A398.48199.39160.35172.1639.0427.23
ACNAccenture PL20180201A3.852.170.500.921.671.25
ACNBACNB Corp20180201A85.0857.3648.6148.618.758.75
ACORAcorda Thera20180201A29.2714.621.913.4112.7111.21
ACREAres Commerc20180201A19.9611.415.016.126.415.29
ACRSAclaris Ther20180201A34.8624.6819.1919.395.495.29
ACRXAcelRx Pharm20180201A255.50205.71102.09138.08103.6267.63
ACSIAmerican Cus20180201ETF16.3528.8028.8125.11-0.013.70
ACSTAcasti Pharm20180201A146.6599.2359.3073.4839.9325.74
ACTAdvisorShare20180201ETF43.5844.9526.3227.3418.6317.61
ACTGAcacia Resea20180201A138.83140.79114.68105.0726.1135.72
ACUAcme United20180201A620.44295.23225.63228.0469.6167.19
ACWFiShares Edge20180201ETF24.9417.1517.4017.95-0.26-0.81
ACWIiShares MSCI20180201ETF1.341.370.310.461.060.91
ACWViShares Edge20180201ETF5.893.973.873.640.100.33
ACWXiShares MSCI20180201ETF3.601.970.771.201.200.77
ACYAeroCentury20180201A250.39222.83186.10190.7236.7332.11
ADBEAdobe Inc.20180201A6.395.091.972.953.112.14
ADCAgree Realty20180201A12.236.082.643.713.442.37
ADESAdvanced Emi20180201A42.5321.915.896.6216.0215.29
ADIAnalog Devic20180201A4.352.411.301.121.111.29
ADMArcher Danie20180201A2.702.660.931.061.731.61
ADMAADMA Biologi20180201A174.54109.8983.9180.1325.9829.76
ADMPAdamis Pharm20180201A140.3789.4438.7745.7650.6743.68
ADMSAdamas Pharm20180201A35.8321.194.258.2916.9412.90
ADNTAdient plc O20180201A9.995.032.032.463.012.57
ADPAutomatic Da20180201A4.426.141.782.084.364.06
ADREInvesco BLDR20180201ETF47.9822.8027.0427.75-4.24-4.95
ADROAduro Biotec20180201A81.0274.7915.2914.3559.5060.44
ADSAlliance Dat20180201A18.027.534.625.112.912.42
ADSKAutodesk Inc20180201A7.278.172.112.276.065.90
ADSWAdvanced Dis20180201A18.629.895.496.934.402.95
ADTADT Inc.20180201A8.726.403.774.462.611.94
ADTNAdtran Inc20180201A32.9529.0312.2812.2916.7516.75
ADUSAddus HomeCa20180201A72.9158.7550.8049.877.948.88
ADVMAdverum Biot20180201A71.8859.8126.2329.4633.5830.35
ADXSAdvaxis, Inc20180201A42.1933.7010.309.6323.4024.07
AEAdams Resour20180201A331.22170.01154.92154.8715.0915.14
AEEAmeren Corpo20180201A3.683.193.723.00-0.520.20
AEHRAehr Test Sy20180201A82.8556.2935.1930.8921.1025.40
AEISAdvanced Ene20180201A24.2017.164.046.1813.1210.98
AELAmerican Equ20180201A12.005.211.542.233.672.98
AEMAgnico Eagle20180201A3.723.360.760.742.602.62
AEMDAETHLON MEDI20180201A160.00145.31105.98122.6439.3322.67
AEOAmerican Eag20180201A5.826.041.422.924.633.13
AEPAmerican Ele20180201A2.391.560.110.081.451.48
AERAercap Holdi20180201A5.473.661.572.052.091.61
AERIAerie Pharma20180201A16.5415.774.695.7711.0810.00
AESAES Corporat20180201A8.907.262.723.144.544.10
AEYADDvantage T20180201A293.03118.5791.0691.0627.5127.51
AEZSAeterna Zent20180201A99.9483.6653.3156.5530.3527.11
AFCAllied Capit20180201A22.989.217.739.211.480.00
AFGAmerican Fin20180201A22.3614.768.6110.476.154.31
AFHAtlas Financ20180201A100.2454.6331.3437.2923.2917.34
AFIArmstrong Fl20180201A33.9516.928.949.587.987.34
AFKVanEck Vecto20180201ETF103.6896.0794.8194.811.261.26
AFLAflac Inc.20180201A6.564.210.801.733.412.49
AFMDAffimed N.V.20180201A286.50220.42132.15168.4588.1751.97
AFTYPacer CSOP F20180201ETF26.8022.6744.3820.32-21.712.35
AGFIRST MAJEST20180201A16.5614.891.953.5012.9411.40
AGCOAGCO Corpora20180201A11.656.814.785.342.021.47
AGENAgenus Inc.20180201A28.2524.236.6710.7317.5513.50
AGFSAgroFresh So20180201A65.6332.0437.2738.66-5.23-6.62
AGGiShares Core20180201ETF0.930.860.640.670.210.18
AGGPIQ Enhanced20180201ETF9.918.997.497.971.501.02
AGGYWisdomTree Y20180201ETF4.694.063.853.840.210.22
AGIAlamos Gold20180201A16.8415.021.221.7313.7513.25
AGIOAgios Pharma20180201A35.9414.250.091.2514.1713.00
AGLEAeglea BioTh20180201A264.24145.0236.25101.89108.7843.13
AGMFederal Agri20180201A80.4833.2423.9527.549.295.69
AGMAFederal Agri20180201A421.10
AGNAllergan plc20180201A6.636.444.434.712.021.74
AGNCAGNC Investm20180201A5.646.811.091.615.725.20
AGNDWisdomTree T20180201ETF32.7043.0142.9242.920.090.09
AGOAssured Guar20180201A5.914.280.781.193.513.09
AGRAvangrid, In20180201A12.413.550.701.392.852.16
AGROADECOAGRO S.20180201A13.089.632.722.916.916.72
AGRXAgile Therap20180201A66.9537.6234.1231.643.505.98
AGSPlayAGS, Inc20180201A65.5041.0826.1031.6214.999.47
AGTiShares MSCI20180201ETF14.9426.548.0112.7318.5413.81
AGTCApplied Gene20180201A147.51108.98-12.21-7.33121.19116.31
AGXArgan, Inc20180201A25.4712.925.406.347.526.57
AGYSAgilysys, In20180201A101.1074.6455.6167.6019.037.04
AGZiShares Agen20180201ETF6.975.234.825.230.410.00
AGZDWisdomTree T20180201ETF63.9425.7425.5325.400.210.34
AHCA.H. Belo Co20180201A127.5479.5171.9271.527.597.99
AHHArmada Hoffl20180201A9.997.463.663.793.803.67
AHPIAllied Healt20180201A252.71194.04136.34133.2757.7060.77
AHTAshford Hosp20180201A17.4513.088.198.304.894.78
AIArlington As20180201A9.9111.501.832.579.678.93
AIAiShares Asia20180201ETF7.605.993.814.762.181.23
AIEQAI Powered E20180201ETF16.4712.9810.9410.932.052.05
AIGAmerican Int20180201A1.921.810.100.801.711.01
AIMCAltra Indust20180201A34.8613.775.537.978.245.81
AIMTAimmune Ther20180201A33.0713.05-3.421.3216.4711.73
AINAlbany Inter20180201A23.0012.858.159.074.703.79
AINCAshford Inc.20180201A363.77351.06351.06351.060.000.00
AINVApollo Inves20180201A17.8513.619.349.624.273.99
AIRAAR Corp.20180201A15.246.503.543.102.963.40
AIRGAirgain, Inc20180201A82.7258.7341.0240.2017.7118.53
AIRIAir Industri20180201A99.17100.3276.0671.2824.2629.04
AIRRFirst Trust20180201ETF23.4814.0012.5512.781.451.22
AIRTAir T Inc20180201A891.76508.93291.60291.60217.33217.33
AITApplied Indu20180201A14.936.441.051.585.394.86
AIVApartment In20180201A7.924.152.501.501.652.66
AIZAssurant, In20180201A10.875.611.872.733.742.88
AJGArthur J. Ga20180201A5.893.82-0.431.744.252.08
AJRDAerojet Rock20180201A10.525.561.762.193.793.37
AJXGreat Ajax C20180201A41.3523.4218.8618.754.564.67
AKAMAkamai Techn20180201A4.626.062.573.273.552.85
AKBAAkebia Thera20180201A24.9535.722.934.0432.7931.68
AKCAAkcea Therap20180201A86.1651.9033.7737.8218.1214.08
AKERAkers Biosci20180201A75.2769.0440.1351.5429.1617.67
AKGAsanko Gold20180201A60.65142.8898.71111.3544.1631.53
AKRAcadia Realt20180201A7.394.941.572.123.362.82
AKRXAkorn, Inc.20180201A4.6816.706.947.569.769.15
AKTSAKOUSTIS TEC20180201A75.1539.9027.1129.8412.7910.06
ALAir Lease Co20180201A10.024.241.372.012.872.23
ALBAlbemarle Co20180201A5.715.082.782.922.302.17
ALBOAlbireo Phar20180201A147.1594.8661.6966.0733.1728.79
ALCOAlico Inc20180201A88.9952.7044.2944.408.418.29
ALDXAldeyra Ther20180201A99.5186.7832.4036.4754.3850.31
ALEALLETE, Inc.20180201A13.527.273.014.134.263.14
ALEXAlexander &20180201A13.277.602.144.385.463.23
ALFAAlphaClone A20180201ETF44.3444.8331.8131.8113.0213.02
ALGAlamo Group,20180201A78.6837.8926.4931.3711.406.51
ALGNAlign Techno20180201A13.948.192.602.995.585.19
ALGTAllegiant Tr20180201A55.8630.249.7314.4820.0515.53
ALIMAlimera Scie20180201A122.1397.9468.0264.7929.9233.15
ALJJALJ Regional20180201A91.9781.2335.0233.7046.2147.53
ALKAlaska Air G20180201A5.722.98-0.11-0.072.913.05
ALKSAlkermes Inc20180201A12.556.633.513.263.123.39
ALLThe Allstate20180201A4.402.751.201.451.551.31
ALLEAllegion Pub20180201A12.943.791.141.602.642.19
ALLTAllot Ltd. O20180201A75.6442.9835.9436.467.056.52
ALLYAlly Financi20180201A3.589.176.977.512.221.67
ALNAAllena Pharm20180201A232.15150.48138.46142.1712.028.31
ALNYAlnylam Phar20180201A19.047.511.593.725.923.79
ALOAlio Gold In20180201A41.3829.259.2111.8819.9217.25
ALOTAstroNova, I20180201A144.9760.9250.0649.0610.8511.85
ALPNAlpine Immun20180201A502.58267.11256.89252.3410.2214.77
ALRMAlarm.com Ho20180201A17.638.890.391.718.507.18
ALRNAileron Ther20180201A170.6199.6057.8544.9141.7454.69
ALSKAlaska Commu20180201A54.5847.8117.8326.6429.9821.17
ALSNALLISON TRAN20180201A10.754.44-2.35-0.046.794.48
ALTAltimmune, I20180201A149.48107.9863.9369.4844.0638.50
ALTRAltair Engin20180201A49.6623.154.6910.9018.4612.26
ALTSProShares Mo20180201ETF45.9344.1838.3638.435.825.76
ALTYGlobal X Sup20180201ETF57.7151.1055.7069.42-4.60-18.32
ALVAutoliv, Inc20180201A6.163.450.460.982.992.47
ALXAlexander's20180201A52.0347.1737.1234.5510.3911.84
ALXNAlexion Phar20180201A9.368.573.724.884.853.70
AMAntero Midst20180201A18.937.786.046.391.751.40
AMAGAMAG Pharmac20180201A41.5435.6112.8617.8122.7617.81
AMATApplied Mate20180201A2.218.130.511.787.636.45
AMBAAmbarella, I20180201A13.8710.885.307.055.583.83
AMBCAmbac Financ20180201A16.3110.88-3.14-0.9514.0211.83
AMCAMC ENTERTAI20180201A38.2923.8312.2513.5011.5810.30
AMCAiShares Russ20180201ETF23.9815.9715.6715.670.290.29
AMCXAMC Networks20180201A13.559.633.383.626.256.01
AMDAdvanced Mic20180201A7.397.351.191.936.165.42
AMEAmetek, Inc.20180201A10.867.651.611.956.045.70
AMEDAmedisys Inc20180201A28.1413.455.656.657.806.80
AMEHApollo Medic20180201A471.04290.81155.05179.80135.76111.01
AMGAffiliated M20180201A21.5310.684.045.896.644.79
AMGNAmgen Inc20180201A7.378.152.513.705.654.45
AMHAMERICAN HOM20180201A5.326.213.063.573.162.65
AMJJP Morgan Al20180201ETN4.165.752.182.633.593.13
AMKRAmkor Techno20180201A10.4417.71-0.044.0617.7613.70
AMLPAlerian MLP20180201ETF8.767.892.612.875.275.00
AMNAMN Healthca20180201A16.958.842.963.375.885.47
AMNBAmerican Nat20180201A74.0749.5744.7244.024.865.55
AMOTAllied Motio20180201A105.9758.4744.3750.7314.107.74
AMPAmeriprise F20180201A9.373.641.251.202.402.45
AMPEAmpio Pharma20180201A48.4150.349.0825.9341.2524.41
AMPHAmphastar Ph20180201A30.2920.24-0.051.5420.2918.70
AMRBAmerican Riv20180201A244.2740.7340.3540.730.380.00
AMRCAmeresco, In20180201A77.3456.3839.4441.9016.9414.48
AMRHAmeri Holdin20180201A239.15172.36129.37129.7842.9942.58
AMRKA-Mark Preci20180201A70.3478.9474.8475.324.103.62
AMRSAmyris Inc.20180201A57.4060.1840.1544.0920.0416.09
AMSAmerican Sha20180201A245.58132.61132.61132.610.000.00
AMSCAmerican Sup20180201A63.4757.9625.7133.1232.2524.84
AMSFAMERISAFE, I20180201A43.7520.7613.0114.207.756.56
AMSWAAmerican Sof20180201A70.6843.9020.2920.3423.6123.55
AMTAmerican Tow20180201A4.972.721.281.531.431.19
AMTDTD Ameritrad20180201A4.062.480.260.402.222.09
AMTXAemetis, Inc20180201A539.54539.71536.25536.253.463.46
AMUETRACS Aleri20180201ETN14.9511.7710.8811.700.890.07
AMUBETRACS Aleri20180201ETN252.37
AMWDAmerican Woo20180201A59.4224.3816.7719.007.625.38
AMZAInfraCap MLP20180201ETF12.4410.224.035.266.184.96
AMZNAmazon.Com I20180201A5.694.331.582.012.692.26
ANAutoNation,20180201A15.069.240.841.828.407.41
ANABAnaptysBio,20180201A44.8821.6014.3116.227.295.38
ANATAmerican Nat20180201A99.2746.9046.1445.780.761.12
ANDAAndina Acqui20180201A77.6544.4044.4044.400.000.00
ANDEAndersons In20180201A30.5715.041.652.8613.3912.18
ANETArista Netwo20180201A16.826.542.733.373.803.16
ANFAbercrombie20180201A7.188.401.671.566.746.85
ANGIANGI Homeser20180201A25.4210.370.272.0810.108.29
ANGLVanEck Vecto20180201ETF6.274.796.706.77-1.91-1.98
ANGOAngioDynamic20180201A17.5214.622.112.2912.5212.34
ANHAnworth Mort20180201A20.5520.344.598.2615.7912.11
ANIKAnika Therap20180201A62.3425.5112.8315.8811.959.32
ANIPANI Pharmace20180201A69.6428.9013.6817.6715.2311.24
ANSSAnsys Inc20180201A12.6010.626.036.774.593.85
ANTMANTHEM, INC.20180201A12.035.770.791.034.984.74
ANYSphere 3D Co20180201A86.0757.7446.9052.8510.844.89
AOAiShares Core20180201ETF6.7412.938.029.204.913.73
AOBCAmerican Out20180201A9.7514.779.2810.555.494.23
AOKiShares Core20180201ETF10.146.917.307.22-0.39-0.31
AOMiShares Core20180201ETF9.235.263.865.901.40-0.64
AONAon plc Clas20180201A8.064.310.891.503.422.80
AORiShares Core20180201ETF6.923.382.932.430.450.95
AOSA.O. Smith C20180201A5.263.140.611.122.542.03
AOSLAlpha and Om20180201A30.6432.1815.3416.5316.8415.65
APAmpco-Pittsb20180201A89.3548.0543.6243.014.445.04
APAApache Corpo20180201A6.073.500.390.843.112.66
APAMARTISAN PART20180201A23.1411.874.405.027.466.85
APDAir Products20180201A5.484.772.962.921.811.85
APDNApplied DNA20180201A91.7593.4330.8431.2962.5962.14
APEIAmerican Pub20180201A52.6349.9611.0824.8938.8825.07
APENApollo Endos20180201A107.3971.4658.2660.9213.1910.54
APHAmphenol Cor20180201A4.703.471.371.352.112.12
APLEApple Hospit20180201A5.383.551.952.091.601.46
APLSApellis Phar20180201A152.5172.2666.8065.265.467.00
APOApollo Globa20180201A19.4210.566.345.864.234.73
APOGApogee Enter20180201A20.159.201.112.218.096.99
APPFAppFolio, In20180201A41.2828.5220.7716.087.7512.43
APPNAppian Corpo20180201A64.1238.4029.3731.349.037.06
APPSDigital Turb20180201A58.3942.9729.0630.4713.9112.51
APRNBlue Apron H20180201A33.2424.2310.579.8613.6614.34
APTAlpha Pro Te20180201A146.13141.50136.25136.255.255.25
APTOAptose Biosc20180201A59.7252.5728.5832.1223.9920.45
APTSPreferred Ap20180201A14.656.673.182.473.494.19
APTVAptiv PLC20180201A9.609.498.546.430.963.07
APVOAptevo Thera20180201A88.3172.3640.0136.2332.3536.13
APWCAsia Pacific20180201A420.162011.01539.84539.841471.171471.17
AQBAquaBounty T20180201A175.72112.67101.20109.5611.473.11
AQMSAqua Metals,20180201A120.8185.2220.6130.5764.6154.65
AQNAlgonquin Po20180201A14.929.366.126.223.243.14
AQUAEvoqua Water20180201A17.205.311.782.003.533.31
ARANTERO RESOU20180201A5.976.130.330.615.815.52
ARAAmerican Ren20180201A54.3820.1710.9512.259.227.92
ARAYAccuray Inco20180201A87.6060.5237.1337.5023.3923.01
ARCARC Document20180201A50.0237.5320.8333.7316.703.80
ARCBArcBest Corp20180201A32.5318.495.497.5313.0010.96
ARCCAres Capital20180201A6.355.403.703.881.691.52
ARCHArch Coal, I20180201A32.5913.453.446.7810.026.67
ARCOARCOS DORADO20180201A50.5535.1627.7728.027.397.14
ARCTArcturus The20180201A140.7778.8335.5239.3343.3139.50
ARDArdagh Group20180201A32.1311.456.689.754.781.70
ARDXArdelyx, Inc20180201A82.5361.1828.4730.8732.7130.31
AREAlexandria R20180201A8.664.231.622.022.612.20
ARESAres Managem20180201A43.9623.338.2114.9215.128.41
ARGTGlobal X MSC20180201ETF27.3920.0519.9220.360.13-0.31
ARIAPOLLO COMME20180201A5.594.301.061.223.253.08
ARKGARK Genomic20180201ETF35.0039.8434.9139.864.93-0.01
ARKKARK Innovati20180201ETF17.3721.9224.1821.83-2.260.10
ARKQARK Autonomo20180201ETF22.0628.21-13.82-15.6442.0243.85
ARKRArk Restaura20180201A408.00202.60202.60202.600.000.00
ARKWARK Next Gen20180201ETF13.008.8910.727.11-1.831.78
ARLAmerican Rea20180201A766.54398.98392.54395.766.433.22
ARLPAlliance Res20180201A37.7120.2311.0510.659.189.59
ARMKARAMARK20180201A4.752.931.311.471.621.46
ARNAArena Pharma20180201A26.6713.256.825.866.437.39
ARNCArconic Corp20180201A4.214.37-0.40-0.724.785.09
AROCArchrock Inc20180201A52.6235.5122.3317.4613.1418.03
AROWArrow Financ20180201A70.7153.0725.8926.7027.1826.38
ARRARMOUR Resid20180201A10.076.690.051.456.645.24
ARTNAArtesian Res20180201A144.4060.4544.5355.0515.925.40
ARTWArts-Way Man20180201A440.35230.59215.40219.2115.1911.38
ARWArrow Electr20180201A12.218.072.874.225.193.85
ARWRArrowhead Re20180201A19.6027.153.122.3624.1024.87
ASBAssociated B20180201A21.4214.616.908.047.716.57
ASCARDMORE SHIP20180201A83.1650.9023.6123.8327.3027.07
ASEAGlobal X FTS20180201ETF128.3788.3374.1683.7214.184.61
ASETFlexShares R20180201ETF45.4029.3524.6729.354.680.00
ASFIAsta Funding20180201A139.85122.5966.9366.9355.6655.66
ASGNASGN Incorpo20180201A16.978.933.655.135.293.81
ASHAshland Glob20180201A9.175.462.321.423.143.55
ASHSXtrackers Ha20180201ETF6.2013.0213.4110.36-0.392.66
ASHXXtrackers MS20180201ETF69.1563.2760.4160.412.862.86
ASIXAdvanSix Inc20180201A27.9915.2812.1210.423.164.86
ASMAvino Silver20180201A88.13127.93101.03102.1826.9025.74
ASMBAssembly Bio20180201A108.7627.259.2412.9218.0114.33
ASNAAscena Retai20180201A48.6839.409.159.8530.2629.55
ASPNAspen Aeroge20180201A51.3345.5236.0937.029.438.50
ASPSAltisource P20180201A47.4029.9617.9920.5111.979.45
ASPUASPEN GROUP,20180201A119.87176.23164.22164.7812.0111.45
ASRVAmeriServ Fi20180201A149.64106.3591.5258.9314.8247.42
ASTCAstrotech Co20180201A155.15125.1825.1341.17100.0584.01
ASTEAstec Indust20180201A27.0716.0010.1911.605.824.40
ASURAsure Softwa20180201A49.4621.504.886.0516.6215.45
ASYSAmtech Syste20180201A50.3065.5510.5513.6555.0051.91
ATAtlantic Pow20180201A240.19143.5597.32131.1746.2312.38
ATECAlphatec Hol20180201A173.09117.84132.24131.38-14.40-13.54
ATENA10 NETWORKS20180201A16.7714.052.385.4911.658.54
ATGEAdtalem Glob20180201A14.678.682.933.405.755.30
ATHAthene Holdi20180201A10.225.931.882.434.053.51
ATHXAthersys, In20180201A60.5540.6119.8421.5320.7719.08
ATIAllegheny Te20180201A6.494.14-0.350.284.493.86
ATKRAtkore Inter20180201A19.9110.095.276.374.823.72
ATLCAtlanticus H20180201A378.45178.02119.27157.5858.7520.44
ATLOAMES Nationa20180201A123.2060.1938.7741.8521.4318.34
ATMPiPath Select20180201ETF31.1319.1216.5017.932.621.19
ATNIATN Internat20180201A80.8031.236.9912.8724.2418.35
ATNMActinium Pha20180201A17.3941.24-28.100.1069.3441.15
ATNXAthenex, Inc20180201A46.8522.025.269.1116.7512.91
ATOAtmos Energy20180201A7.723.891.321.812.572.08
ATOMAtomera Inco20180201A263.73235.08195.21204.5539.8730.53
ATOSAtossa Thera20180201A67.8683.8735.0252.4748.9131.40
ATRAptarGroup,20180201A16.108.343.814.204.534.14
ATRAAtara Biothe20180201A37.5221.605.987.5315.6214.07
ATRCAtriCure, In20180201A27.5012.8312.5414.340.29-1.51
ATROAstronics Co20180201A40.7715.238.039.587.205.65
ATRSAntares Phar20180201A48.2138.0712.6814.8925.3923.18
ATSGAir Transpor20180201A15.9522.071.362.4320.7019.64
ATTOAtento S.A.20180201A55.4734.9129.6531.505.263.41
ATUSAltice USA,20180201A7.385.593.644.571.951.02
ATVIActivision B20180201A3.483.090.120.242.962.85
ATXIAvenue Thera20180201A772.97235.27206.03206.0329.2429.24
AUBNAuburn Natio20180201A81.69109.1148.4748.4760.6460.64
AUDCAudioCodes L20180201A23.3918.6113.7716.714.841.91
AUGAuryn Resour20180201A66.53138.8433.9336.55104.91102.29
AUMNGolden Miner20180201A159.61128.5771.2282.0057.3546.57
AUPHAurinia Phar20180201A19.8423.315.867.5217.4515.79
AUTOAutoWeb, Inc20180201A61.1132.9219.4622.6113.4510.31
AUYYamana Gold,20180201A29.0824.962.231.3722.6623.53
AVAAvista Corpo20180201A3.472.370.550.751.811.62
AVAVAeroVironmen20180201A22.5514.851.718.0513.146.80
AVBAvalonBay Co20180201A14.196.511.101.655.424.87
AVDAmerican Van20180201A49.7827.9315.6017.9712.339.96
AVEOAVEO Pharmac20180201A31.9432.5812.119.6920.4722.90
AVGOBroadcom Inc20180201A5.197.375.472.361.905.01
AVGRAvinger, Inc20180201A155.42152.15118.99127.3933.1524.76
AVIDAvid Technol20180201A29.2522.3110.2611.1812.0511.13
AVNWAviat Networ20180201A180.6978.4941.6843.8636.8134.64
AVTAvnet, Inc.20180201A5.072.350.560.791.791.56
AVXLAnavex Life20180201A63.7857.9230.3233.6727.6024.25
AVYAvery Dennis20180201A10.256.422.282.844.143.57
AVYAAvaya Holdin20180201A38.7516.9223.4723.40-6.55-6.48
AWIArmstrong Wo20180201A15.309.913.554.556.365.35
AWKAmerican Wat20180201A6.583.241.071.412.181.83
AWRAmerican Sta20180201A19.9613.794.636.629.167.17
AWREAware Inc20180201A182.5782.2943.3353.2438.9629.04
AWXAvalon Holdi20180201A427.25398.02398.02398.020.000.00
AXASAbraxas Petr20180201A41.6633.026.747.6426.2525.35
AXDXAccelerate D20180201A38.7328.516.718.9721.8019.54
AXEAnixter Inte20180201A20.587.942.203.485.744.46
AXGNAxogen, Inc.20180201A36.3421.806.236.8015.5715.00
AXJLWisdomTree A20180201ETF18.1815.1913.1513.712.051.48
AXLAmerican Axl20180201A6.525.341.301.394.053.95
AXPAmerican Exp20180201A2.892.061.041.331.020.73
AXRAMREP Corpor20180201A94.7770.4561.4661.468.998.99
AXSAxis Capital20180201A6.183.491.221.002.262.49
AXSMAxsome Thera20180201A182.01130.1023.1322.95106.97107.15
AXTAAxalta Coati20180201A5.673.42-0.190.873.602.55
AXTIAXT Inc20180201A63.9365.1433.6631.6631.4733.47
AXUAlexco Resou20180201A69.37118.5552.9647.2265.5971.33
AYAtlantica Yi20180201A11.475.512.422.973.092.54
AYIAcuity Brand20180201A13.725.721.022.104.693.61
AYTUAytu BioScie20180201A584.35314.44226.81245.8087.6368.65
AYXAlteryx, Inc20180201A25.7216.959.9810.736.976.22
AZOAutoZone, In20180201A21.6011.106.246.404.794.24
AZPNAspen Techno20180201A13.405.961.212.004.753.96
AZREAzure Power20180201A114.5580.7012.786.9267.9273.78
AZRXAzurRx BioPh20180201A670.27314.94256.53270.4458.4144.50
AZZAZZ Inc.20180201A33.8317.379.2210.128.157.25
BBarnes Group20180201A20.6611.325.366.455.964.87
BABoeing Compa20180201A5.663.821.722.022.101.80
BABInvesco Taxa20180201ETF6.096.434.845.251.581.17
BACBank of Amer20180201A3.102.800.680.892.121.91
BAHBooz Allen H20180201A5.521.98-0.170.852.151.13
BALiPath Series20180201ETN15.8211.086.188.314.902.76
BAMBrookfield A20180201A2.584.662.953.331.721.37
BANCBanc of Cali20180201A26.8518.611.832.0516.7816.55
BANDBandwidth In20180201A178.7293.5083.8192.879.680.63
BANFBancfirst Co20180201A43.7220.5414.3716.256.174.30
BANRBanner Corp.20180201A19.328.235.105.603.142.64
BANXStoneCastle20180201A47.5045.28-57.56-57.52102.83102.79
BAPCredicorp LT20180201A17.209.283.965.065.324.22
BASIBioanalytica20180201A301.52302.56296.77300.025.802.54
BATRALiberty Medi20180201A29.0214.308.8512.515.451.79
BATRKLiberty Medi20180201A24.5913.537.1310.466.403.07
BAXBaxter Inter20180201A4.923.510.100.693.422.83
BBBlackBerry L20180201A7.816.660.720.995.935.67
BBBYBed Bath & B20180201A5.067.480.694.176.793.32
BBCVirtus LifeS20180201ETF33.5148.4132.5930.5415.8117.86
BBGIBeasley Broa20180201A167.27146.26132.54130.6813.7315.58
BBHVanEck Vecto20180201ETF8.015.781.852.083.933.70
BBPVirtus LifeS20180201ETF31.3123.2322.7822.780.440.44
BBSIBarrett Busi20180201A87.7338.6622.3922.2616.2716.40
BBUBrookfield B20180201A32.9621.4314.2715.317.166.11
BBWBuild-A-Bear20180201A60.3947.6821.0229.9526.6617.73
BBXBBX Capital20180201A17.9414.339.6310.394.703.94
BBYBest Buy Com20180201A5.053.660.361.373.312.30
BCBrunswick Co20180201A16.758.171.272.276.915.90
BCBPBCB Bancorp20180201A64.4466.497.398.2959.1058.20
BCCBoise Cascad20180201A17.2710.702.894.297.806.41
BCDAberdeen Sta20180201ETF11.5012.07-2.674.1914.737.87
BCEBCE, Inc.20180201A2.241.92-0.070.081.991.85
BCEIBONANZA CREE20180201A31.3714.216.359.277.864.94
BCIAberdeen Sta20180201ETF9.006.966.866.750.090.20
BCLIBrainstorm C20180201A104.75129.24113.3892.5815.8536.66
BCMiPath Pure B20180201ETN15.878.428.398.420.030.00
BCOThe Brink's20180201A17.618.783.013.635.775.15
BCOMB Communicat20180201A432.21235.7470.3757.68165.37178.06
BCORBlucora, Inc20180201A23.7919.637.179.8612.459.77
BCOVBrightcove,20180201A83.4152.5643.7042.798.869.77
BCPCBalchem Corp20180201A59.4119.708.6610.1311.049.56
BCRXBioCryst Pha20180201A23.0420.5210.6511.639.878.87
BCTFBancorp 34,20180201A83.1632.2127.4827.484.734.73
BDCBelden Inc.20180201A28.3818.8014.0315.184.773.63
BDCSUBS AG Excha20180201ETN50.8330.0228.6630.041.36-0.02
BDCZETRACS Wells20180201ETN426.00
BDGEBridge Banco20180201A88.4837.0830.4131.976.675.11
BDLFlanigan's E20180201A1357.65690.15690.15690.150.000.00
BDNBrandywine R20180201A5.805.272.111.913.163.36
BDRBlonder Tong20180201A477.42222.0680.65107.01141.41115.05
BDSIBioDelivery20180201A216.2993.2588.8688.864.394.39
BDXBecton, Dick20180201A6.233.051.251.621.801.43
BEATBioTelemetry20180201A25.4016.734.445.2212.2911.50
BECNBeacon Roofi20180201A11.368.285.174.583.123.70
BELFABel Fuse Inc20180201A680.54396.09-53.91165.18449.99230.91
BELFBBel Fuse Inc20180201A75.7547.2034.7334.1512.4713.05
BENFranklin Res20180201A2.702.39-0.160.182.552.21
BEPBrookfield R20180201A10.466.653.243.623.413.03
BERYBerry Global20180201A6.394.192.412.551.791.64
BFABrown-Forman20180201A42.7423.7522.2819.551.484.20
BFBBrown-Forman20180201A7.744.272.061.682.202.58
BFAMBRIGHT HORIZ20180201A12.705.413.033.392.382.05
BFINBankFinancia20180201A89.6833.1421.5323.0811.6210.06
BFITGlobal X Hea20180201ETF68.4097.3897.3897.380.000.00
BFORBarron's 40020180201ETF14.9813.80-8.202.7522.0011.04
BFSSaul Centers20180201A105.7941.1428.9433.3112.207.83
BGBunge Limite20180201A10.527.443.544.333.903.11
BGCPBGC Partners20180201A7.2017.784.765.0613.0212.72
BGFVBig 5 Sporti20180201A88.7767.6316.5919.6051.0448.02
BGGBriggs & Str20180201A10.555.930.101.135.834.79
BGIBirks Group20180201A86.44136.67122.44127.6414.229.02
BGSB&G Foods, I20180201A17.8611.325.816.775.524.55
BGSFBG Staffing20180201A77.6034.5035.2734.37-0.770.13
BHBBar Harbor B20180201A141.5060.1254.1854.135.955.99
BHEBenchmark El20180201A19.8113.635.277.118.376.52
BHFBrighthouse20180201A10.164.121.591.942.532.18
BHLBBerkshire Hi20180201A21.4612.345.195.877.156.48
BHVNBiohaven Pha20180201A50.7422.029.6211.8312.4010.20
BIBProShares Ul20180201ETF20.9510.584.076.096.514.49
BIBLInspire 10020180201ETF50.9360.4961.4662.35-0.98-1.86
BICKFirst Trust20180201ETF80.5269.5570.4370.51-0.89-0.96
BIGBig Lots, In20180201A8.866.783.163.703.623.09
BIIBBiogen Inc.20180201A9.614.391.451.912.942.49
BILSPDR Bloombe20180201ETF1.101.001.160.96-0.150.05
BIOBio-Rad Labo20180201A31.828.095.766.352.331.74
BIOBBio-Rad Labo20180201A98.71133.32133.32133.320.000.00
BIOCBiocept, Inc20180201A66.4294.7560.8859.5933.8735.16
BIOLBiolase, Inc20180201A290.04413.09185.69187.69227.41225.40
BIPBrookfield I20180201A8.915.962.722.973.242.98
BISProShares Ul20180201ETF26.3916.7111.9612.234.754.49
BIVVanguard Int20180201ETF2.951.801.561.570.240.23
BIZDVanEck Vecto20180201ETF22.0115.7921.2338.18-5.44-22.38
BJKVanEck Vecto20180201ETF27.8766.2466.1866.180.060.07
BJRIBJ's Restaur20180201A21.5211.424.544.726.876.70
BKBank of New20180201A2.292.151.101.191.060.96
BKCCBlackRock Ca20180201A17.5718.592.101.9816.4916.60
BKDBrookdale Se20180201A10.719.351.611.447.757.91
BKEThe Buckle,20180201A42.4723.275.276.4518.0016.82
BKEPBlueknight E20180201A141.9385.0449.9965.4835.0419.55
BKFiShares MSCI20180201ETF23.8222.709.2815.8013.426.91
BKHBlack Hills20180201A8.603.710.420.673.303.05
BKIBlack Knight20180201A15.586.043.353.342.692.70
BKLNInvesco Seni20180201ETF4.305.575.055.500.520.06
BKSCBank of Sout20180201A235.07235.31236.11236.11-0.80-0.80
BKUBankunited,20180201A7.623.240.661.272.581.97
BKYIBIO-key Inte20180201A257.86350.95235.15316.30115.8134.65
BLBlackLine, I20180201A27.2316.9610.4513.206.513.76
BLBDBlue Bird Co20180201A47.8227.968.7910.7419.1717.22
BLCMBellicum Pha20180201A22.8424.7810.0114.2614.7710.52
BLCNReality Shar20180201ETF9.8610.5712.469.27-1.901.30
BLDTopBuild Cor20180201A27.6514.364.897.069.477.29
BLDPBallard Powe20180201A27.7346.8525.1915.9121.6830.96
BLDRBuilders Fir20180201A5.6411.70-0.82-0.8512.5312.59
BLESInspire Glob20180201ETF79.1629.2530.4830.16-1.22-0.91
BLFSBioLife Solu20180201A95.2945.7037.4036.958.308.75
BLHYVirtus Newfl20180201ETF56.5622.4319.6322.222.800.21
BLINBridgeline D20180201A236.77162.2679.5078.9882.7683.28
BLKBlackrock, I20180201A13.495.564.863.640.701.92
BLKBBlackbaud, I20180201A16.987.403.454.533.952.87
BLLBall Corpora20180201A3.162.680.210.392.482.29
BLMNBloomin' Bra20180201A10.4326.530.480.8626.0525.67
BLOKAmplify Tran20180201ETF7.614.172.342.411.831.76
BLPHBellerophon20180201A129.01108.1072.0577.5136.0530.59
BLUEbluebird bio20180201A25.7714.976.586.878.398.10
BLVVanguard Lon20180201ETF6.953.392.522.910.860.48
BLXBanco Latino20180201A27.4216.589.5811.447.005.14
BMCHBMC Stock Ho20180201A25.9420.424.896.6815.5213.73
BMIBadger Meter20180201A26.258.593.785.224.823.38
BMLPDorsey Wrigh20180201ETF221.48
BMOBank of Mont20180201A2.162.572.632.39-0.060.18
BMRABIOMERICA IN20180201A246.27154.26146.31147.287.966.99
BMRCBank of Mari20180201A192.4846.0932.5333.8813.5612.21
BMRNBioMarin Pha20180201A9.225.920.940.884.985.04
BMTCBryn Mawr Ba20180201A37.4921.333.305.4618.0315.87
BMYBristol-Myer20180201A2.103.58-0.770.954.362.63
BNDVanguard Tot20180201ETF1.251.300.831.150.470.15
BNDCFlexShares C20180201ETF46.3035.5735.5735.570.000.00
BNDXVanguard Tot20180201ETF1.851.281.191.190.090.09
BNEDBarnes & Nob20180201A20.6816.5910.9311.475.665.12
BNFTBenefitfocus20180201A26.8118.895.364.9313.5313.96
BNSBank of Nova20180201A1.761.420.430.530.990.89
BNSOBonso Electr20180201A53.3128.8130.9830.98-2.17-2.17
BOCHBank of Comm20180201A63.2184.0354.9349.8829.1034.16
BOHBank of Hawa20180201A16.959.592.061.457.538.14
BOKFBOK Financia20180201A27.3311.727.428.194.303.53
BOMNBoston Omaha20180201A100.7748.676.9426.7041.7221.96
BONDPIMCO Active20180201ETF6.255.025.114.83-0.090.20
BOOMDMC Global I20180201A72.7461.8633.1335.6028.7226.26
BOOTBoot Barn Ho20180201A19.5219.552.594.6016.9614.94
BOSCB.O.S. Bette20180201A270.83289.52279.61279.279.9110.25
BOSSGlobal X Fou20180201ETF80.4877.2720.6419.9956.6357.29
BOTJBank of the20180201A256.36147.17147.62147.62-0.44-0.44
BOTZGlobal X Fun20180201ETF3.825.003.814.431.190.57
BOXBOX, INC.20180201A9.606.513.343.063.173.45
BOXLBoxlight Cor20180201A675.54582.50534.78534.7847.7247.72
BPFHBoston Priva20180201A34.2750.11-2.75-1.9152.8652.02
BPMCBlueprint Me20180201A49.5329.1819.8222.669.366.52
BPMPBP Midstream20180201A110.7667.5610.1164.2457.443.31
BPMXBioPharmX Co20180201A64.5670.0441.7354.3828.3515.60
BPOPPopular Inc20180201A10.874.172.923.131.261.04
BPRNThe Bank of20180201A59.3142.1415.1423.6527.0018.48
BPTBP Prudhoe B20180201A46.4533.5118.0519.1715.4614.35
BPTHBio-Path Hol20180201A47.3337.8537.2234.950.632.89
BPYBrookfield P20180201A9.786.362.002.134.364.23
BRBroadridge F20180201A7.403.700.801.242.902.46
BRCBrady Corpor20180201A25.5913.757.297.436.476.32
BREWCraft Brew A20180201A43.3831.3710.693.1720.6828.19
BRFVanEck Vecto20180201ETF40.3331.5130.5731.030.940.48
BRGBluerock Res20180201A21.7418.7110.079.188.649.54
BRIDBridgford Fo20180201A593.47243.38243.38243.380.000.00
BRKABerkshire Ha20180201A0.000.910.791.700.000.00
BRKBBERKSHIRE HA20180201A1.771.21-0.210.141.421.06
BRKLBrookline Ba20180201A40.7126.8415.5316.5111.3110.33
BRKSBrooks Autom20180201A11.9812.003.984.598.027.40
BRNBarnwell Ind20180201A89.71112.2297.45112.2214.770.00
BROBrown & Brow20180201A5.604.791.552.303.252.49
BRPABig Rock Par20180201A91.39
BRQSBorqs Techno20180201A400.60189.8349.7968.74140.04121.09
BRTBRT Apartmen20180201A67.0632.0328.2526.223.775.80
BRXBRIXMOR PROP20180201A6.286.902.702.834.214.08
BRZUDirexion Dai20180201ETF22.7117.7211.8612.395.865.33
BSCKInvesco Bull20180201ETF4.795.415.025.280.390.14
BSCLInvesco Bull20180201ETF5.145.795.825.82-0.03-0.03
BSCMInvesco Bull20180201ETF8.316.245.925.940.330.30
BSCNInvesco Bull20180201ETF18.219.659.819.66-0.16-0.01
BSCOInvesco Bull20180201ETF16.215.405.375.370.020.02
BSCPInvesco Bull20180201ETF12.787.597.247.240.350.35
BSCQInvesco Bull20180201ETF16.8411.728.257.953.463.77
BSCRInvesco Bull20180201ETF30.2015.5815.2215.220.350.35
BSETBassett Furn20180201A72.00132.0992.5393.1139.5638.97
BSJKInvesco Bull20180201ETF11.647.546.906.970.640.58
BSJLInvesco Bull20180201ETF10.878.856.456.862.401.99
BSJMInvesco Bull20180201ETF28.5214.0411.2211.452.822.59
BSJNInvesco Bull20180201ETF10.8227.3225.0625.062.262.26
BSJOInvesco Bull20180201ETF24.1216.492.172.1714.3214.32
BSJPInvesco Bull20180201ETF8.205.810.140.385.665.43
BSMBlack Stone20180201A26.7315.526.237.989.327.56
BSQRBSQUARE Corp20180201A177.52401.30282.08282.08119.22119.22
BSRRSierra Banco20180201A105.3341.9525.8229.5916.1312.36
BSTCBioSpecifics20180201A158.0263.8141.1643.0222.6420.79
BSVVanguard Sho20180201ETF1.290.920.790.800.120.11
BSXBoston Scien20180201A5.166.762.343.364.423.40
BTALAGFiQ U.S. M20180201ETF40.7737.5732.2032.205.375.37
BTEBaytex Energ20180201A32.8526.4711.7813.0414.6913.42
BTECPrincipal He20180201ETF37.9123.9323.9423.92-0.010.01
BTGB2Gold Corp.20180201A32.8525.2414.8716.9410.378.05
BTNBallantyne S20180201A274.35137.20137.20137.200.000.00
BTUPeabody Ener20180201A8.065.451.972.963.482.49
BURLBURLINGTON S20180201A12.997.47-1.140.268.617.22
BUYUSCF SummerH20180201ETF154.9366.8366.8366.830.000.00
BUYNUSCF SummerH20180201ETF69.32
BVALBrand Value20180201ETF35.5136.6536.6036.650.050.00
BVSNBroadvision20180201A360.1998.5798.5798.570.000.00
BWBabcock & Wi20180201A17.6214.995.564.979.4310.02
BWABorgWarner I20180201A6.794.06-0.071.224.132.84
BWENBroadwind En20180201A62.8446.0529.6827.1816.3718.87
BWFGBankwell Fin20180201A219.21133.60121.09123.4512.5110.16
BWXSPDR Bloombe20180201ETF3.935.365.054.880.330.52
BWXTBWX Technolo20180201A13.215.21-0.183.455.391.76
BWZSPDR Bloombe20180201ETF35.4124.8721.4824.063.390.81
BXThe Blacksto20180201A8.467.540.191.827.355.72
BXCBlueLinx Hol20180201A48.0128.6220.7323.007.905.63
BXGBluegreen Va20180201A127.7170.7253.0454.9217.6915.80
BXMTBlackstone M20180201A3.723.461.061.352.402.12
BXPBoston Prope20180201A8.593.841.311.872.531.97
BXSBancorpSouth20180201A18.0513.016.126.046.906.97
BYByline Banco20180201A89.9134.6526.4731.958.182.69
BYDBoyd Gaming20180201A8.174.451.782.422.672.03
BYFCBroadway Fin20180201A354.00197.48157.25157.2540.2340.23
BYLDiShares Yiel20180201ETF11.773.212.822.820.390.39
BYSIBeyondSpring20180201A434.29299.69259.81287.2439.8812.44
BZHBeazer Homes20180201A16.878.623.374.665.253.95
BZQProShares Ul20180201ETF31.2716.279.2211.467.054.80
CCitigroup In20180201A1.331.550.500.621.050.93
CAAPCorporacion20180201A8.9610.934.205.756.745.20
CAASChina Automo20180201A100.9465.1927.4736.2637.7228.93
CABOCable One, I20180201A30.6014.9911.0012.324.162.76
CACCamden Natio20180201A86.1976.2672.9273.793.342.47
CACCCredit Accep20180201A15.348.584.054.134.524.45
CACGClearBridge20180201ETF22.2016.5515.6216.020.930.53
CACICACI INTERNA20180201A42.5325.449.6314.5215.8110.92
CADECadence Banc20180201A17.4913.138.859.664.283.47
CAECAE INC20180201A5.616.252.532.413.723.84
CAGConagra Bran20180201A2.822.86-0.090.172.952.69
CAHCardinal Hea20180201A5.464.44-3.12-0.567.565.01
CAICAI Internat20180201A29.3621.656.3811.7115.279.94
CAKECheesecake F20180201A9.544.561.061.973.502.59
CALCaleres Inc20180201A23.0211.676.276.885.404.79
CALACalithera Bi20180201A72.6758.9717.0719.3941.9039.58
CALFPacer US Sma20180201ETF16.3816.5218.7116.86-2.19-0.34
CALMCal-Maine Fo20180201A23.1618.826.046.8512.7811.97
CALXCALIX, INC.20180201A82.4555.4637.8337.5217.6317.94
CAMPCalAmp Corp.20180201A19.3022.738.479.0814.2613.65
CAMTCamtek Ltd20180201A77.8459.1045.5845.7013.5213.39
CAPEiPath Shille20180201ETN14.719.038.788.460.240.57
CAPLCrossAmerica20180201A48.6323.5414.4615.989.087.56
CAPRCapricor The20180201A184.41153.62131.45143.2922.1610.33
CARAvis Budget20180201A12.576.841.992.344.854.50
CARACara Therape20180201A23.7422.869.4312.7213.4310.14
CARGCarGurus, In20180201A51.5831.2921.2426.1110.065.19
CAROCarolina Fin20180201A32.7313.758.439.305.324.46
CARSCars.com Inc20180201A7.773.720.510.973.222.75
CARVCarver Banco20180201A509.20434.08357.12421.2876.9612.80
CARZFirst Trust20180201ETF30.44112.09116.77107.01-4.685.08
CASACasa Systems20180201A78.1238.8033.0036.455.792.35
CASHMeta Financi20180201A47.8720.159.6110.3510.549.80
CASICASI Pharmac20180201A79.9662.5849.3849.6213.2012.95
CASSCass Informa20180201A202.2170.0849.9951.9720.0818.11
CASYCasey's Gene20180201A17.899.964.265.305.714.67
CATCaterpillar20180201A3.493.53-1.190.124.733.42
CATBCatabasis Ph20180201A95.7270.3019.5128.9950.7841.31
CATCCAMBRIDGE BA20180201A352.80167.10166.92166.940.190.16
CATHGlobal X S&P20180201ETF20.0148.4546.5446.861.921.59
CATMCardtronics20180201A13.567.122.653.074.484.05
CATOCATO CORP20180201A20.5810.814.885.295.935.52
CATSCatasys Inc.20180201A81.1884.5827.8232.0756.7652.51
CATYCathay Gener20180201A13.356.343.153.593.192.75
CBChubb Limite20180201A6.483.491.991.961.501.53
CBANColony Bankc20180201A123.11
CBAYCymabay Ther20180201A25.7118.635.504.7913.1313.84
CBBCincinnati B20180201A38.4125.550.160.6925.4024.86
CBFVCB Financial20180201A177.85120.22120.22120.220.000.00
CBIOCatalyst Bio20180201A140.2684.3345.4051.6438.9332.69
CBLCBL& Associa20180201A18.3414.973.985.3611.009.61
CBLICleveland Bi20180201A299.63145.63-67.26-7.06212.89152.69
CBMGCellular Bio20180201A64.75102.8966.7760.5536.1342.34
CBOECboe Global20180201A8.144.640.982.203.662.44
CBONVanEck Vecto20180201ETF36.0031.6131.6131.610.000.00
CBPOChina Biolog20180201A38.1225.0611.8114.2912.7110.75
CBRLCracker Barr20180201A19.7714.163.404.5210.769.64
CBSHCommerce Ban20180201A9.544.610.651.053.963.56
CBTCabot Corpor20180201A12.686.793.354.073.442.72
CBTXCBTX, Inc. C20180201A74.6847.2637.8138.239.459.03
CBUCommunity Ba20180201A15.287.993.974.364.023.64
CBZCBIZ, Inc.20180201A37.4627.909.6712.4018.2415.50
CCThe Chemours20180201A8.524.681.832.342.862.34
CCBGCapital City20180201A121.7551.1743.1046.598.064.57
CCCClarivate An20180201A23.4019.7214.1515.125.574.60
CCCLChina Cerami20180201A316.28513.73327.57339.80186.16173.93
CCDCalamos Dyna20180201A14.1734.1511.4810.2922.6723.86
CCFChase Corpor20180201A120.6558.4750.3049.838.188.65
CCICrown Castle20180201A5.173.481.792.051.681.43
CCJCameco Corpo20180201A11.019.563.704.495.865.07
CCKCrown Holdin20180201A5.193.742.112.131.631.61
CCLCarnival Cor20180201A3.312.331.520.780.801.55
CCLPCSI Compress20180201A95.8098.8681.5981.0417.2817.83
CCMPCabot Microe20180201A31.1214.176.208.677.975.50
CCNECNB Financia20180201A166.5584.5157.2957.7227.2226.80
CCOClear Channe20180201A111.4466.8362.1062.054.734.78
CCOICogent Commu20180201A21.1610.526.480.834.049.69
CCORCore Alterna20180201ETF22.8430.3228.9529.071.371.24
CCRCONSOL Coal20180201A80.6852.1236.1335.3515.9816.77
CCRCChina Custom20180201A77.6264.3659.2961.405.062.96
CCRNCross Countr20180201A34.3019.475.734.2813.7415.19
CCSCENTURY COMM20180201A28.8119.427.998.2711.4311.15
CCXIChemoCentryx20180201A78.3242.5030.4730.8912.0311.61
CDCVictoryShare20180201ETF9.5019.9015.8515.894.054.01
CDECoeur Mining20180201A12.8011.860.651.7011.2110.15
CDEVCentennial R20180201A11.798.48-2.43-0.5410.929.02
CDKCDK Global,20180201A7.103.451.521.781.931.67
CDLVictoryShare20180201ETF9.136.335.405.540.930.79
CDMOAvid Bioserv20180201A49.92100.6315.7220.1584.9180.48
CDNACareDx, Inc.20180201A50.0870.9713.4710.7257.5060.25
CDNSCadence Desi20180201A8.387.74-0.830.688.587.06
CDORCondor Hospi20180201A228.1189.6561.4567.9028.1921.75
CDRCedar Realty20180201A20.9216.586.036.8010.569.78
CDTXCidara Thera20180201A105.6759.1751.5857.197.591.97
CDWCDW Corporat20180201A9.935.092.792.982.302.12
CDXCChromaDex Co20180201A35.9225.6410.5314.0115.1111.63
CDXSCodexis, Inc20180201A62.8477.3331.4633.1045.8744.23
CDZICADIZ, Inc.20180201A50.7040.2219.2621.9120.9618.31
CECelanese Cor20180201A8.744.921.121.623.803.30
CECECeco Environ20180201A43.2938.0025.0824.1712.9213.83
CEFSSaba Closed-20180201ETF15.1511.1610.1110.111.051.05
CEICamber Energ20180201A128.90137.11103.34113.0933.7724.02
CEIXCONSOL Energ20180201A66.6927.7316.9117.3810.8210.35
CELCellcom Isra20180201A83.0329.20-4.59-3.3933.7932.59
CELCCelcuity Inc20180201A156.9580.1570.2870.369.879.80
CELHCelsius Hold20180201A106.94125.9472.2283.6053.7142.33
CELPCypress Envi20180201A251.56158.69144.20144.2014.5014.50
CEMBiShares J.P.20180201ETF39.6423.1022.6922.900.410.20
CEMIChembio diag20180201A95.9351.2837.7337.7313.5513.55
CENTCentral Gard20180201A33.8214.197.039.227.164.97
CENTACentral Gard20180201A26.5211.546.377.265.174.28
CENXCentury Alum20180201A15.5212.223.813.108.449.13
CEQPCrestwood Eq20180201A36.1917.806.075.7011.7312.10
CERCCerecor Inc.20180201A157.23109.4393.5597.2815.8712.15
CERNCerner Corp20180201A6.323.550.340.473.223.09
CERSCerus Corp20180201A23.3625.8021.8021.504.264.31
CETVCentral Euro20180201A107.3391.3519.2027.6672.1563.69
CETXCEMTREX INC.20180201A50.7276.6326.3434.5950.2942.04
CEVACEVA Inc.20180201A25.7912.972.083.9910.908.98
CEWWisdomTree20180201ETF11.146.916.616.610.300.30
CEYVictoryShare20180201ETF23.9325.3522.9722.652.382.70
CEZVictoryShare20180201ETF78.6172.6071.7971.830.820.77
CFCF Industrie20180201A5.613.770.630.993.152.79
CFAVictoryShare20180201ETF8.576.743.116.713.630.03
CFBICommunity Fi20180201A139.9444.5543.7843.780.770.77
CFBKCentral Fede20180201A121.0767.9634.7057.8233.2610.14
CFFIC&F Financia20180201A153.7961.1350.5942.7110.5418.43
CFFNCapitol Fede20180201A8.4865.4012.8913.2852.5152.12
CFGCitizens Fin20180201A2.362.620.571.692.060.93
CFMSConformis, I20180201A76.5163.3042.1845.7021.1217.59
CFOVictoryShare20180201ETF10.468.618.218.570.410.04
CFRCullen/Frost20180201A13.747.263.244.294.022.97
CFRXContraFect C20180201A124.6682.9753.9358.6029.0424.37
CFXColfax Corpo20180201A9.488.371.702.096.676.28
CGThe Carlyle20180201A26.8422.185.494.9416.6917.24
CGACHINA GREEN20180201A72.4958.8257.8357.900.980.91
CGBDTCG BDC, Inc20180201A58.9547.4032.0232.5515.3814.86
CGENCompugen Ltd20180201A192.74153.52104.20107.4349.3140.70
CGIXCancer Genet20180201A254.02192.5330.7850.33161.74142.20
CGNXCognex Corp20180201A6.836.84-5.36-0.7512.207.52
CGOCalamos Glob20180201A63.0847.6527.7827.6619.8719.99
CGWInvesco S&P20180201ETF8.8214.1512.9413.751.210.40
CHADDirexion Dai20180201ETF18.2414.2911.3111.232.983.07
CHAUDirexion Dai20180201ETF11.9811.2912.4312.46-1.14-1.18
CHCIComstock Hol20180201A267.69227.34148.19177.6779.1549.68
CHCOCity Holding20180201A55.0220.9513.9114.907.046.06
CHCTCommunity He20180201A17.317.884.074.483.813.40
CHDChurch & Dwi20180201A2.832.020.050.191.981.84
CHDNChurchill Do20180201A14.466.051.412.184.643.87
CHEChemed Corpo20180201A31.0814.229.1410.755.083.47
CHEFThe Chef's W20180201A49.4829.3410.5011.6518.8417.69
CHEKCheck-Cap Lt20180201A174.31142.09123.73132.4518.369.64
CHEPAGFiQ U.S. M20180201ETF612.68555.80571.29562.00-15.48-6.19
CHFSCHF Solution20180201A98.1962.0434.7936.4427.2525.60
CHGGCHEGG, INC.20180201A9.247.24-2.99-0.5710.237.80
CHGXChange Finan20180201ETF60.8113.41-34.16-34.1647.5747.57
CHHChoice Hotel20180201A18.8110.074.925.385.174.70
CHICalamos Conv20180201A9.836.475.225.141.241.33
CHIEGlobal X MSC20180201ETF114.4149.3550.5650.56-1.21-1.21
CHIIGlobal X MSC20180201ETF273.37140.75140.75140.750.000.00
CHIMGlobal X MSC20180201ETF126.5552.7851.3651.191.421.60
CHIQGlobal X MSC20180201ETF14.9922.8020.6521.012.171.82
CHIXGlobal X MSC20180201ETF24.2148.912.012.0146.9146.91
CHKChesapeake E20180201A29.3124.1911.7413.3112.4310.85
CHKPCheck Point20180201A7.377.17-2.033.719.203.46
CHMAChiasma, Inc20180201A324.73231.61204.67204.6726.9426.94
CHMGChemung Fina20180201A439.79184.44137.45169.3446.9915.09
CHMICHERRY HILL20180201A17.709.131.801.867.337.28
CHNRChina Natura20180201A229.60107.6588.40118.9319.25-11.28
CHRSCoherus BioS20180201A60.1648.8122.5924.9326.2123.88
CHRWC.H. Robinso20180201A6.037.782.375.385.412.40
CHSChicos FAS,20180201A10.839.241.121.848.127.40
CHTRCharter Comm20180201A9.684.942.023.232.921.71
CHUYChuy's Holdi20180201A35.0324.867.835.5317.0319.33
CHWCalamos Glob20180201A16.4816.075.797.3110.288.76
CHYCalamos Conv20180201A17.2469.7760.3960.359.389.41
CICIGNA Corpor20180201A9.595.401.922.493.482.92
CIACitizens, In20180201A46.7249.1536.3443.0412.816.10
CIBRFirst Trust20180201ETF34.7332.5827.7426.104.846.48
CIDVictoryShare20180201ETF19.0412.8112.3012.000.510.81
CIDMCinedigm Cor20180201A146.1010613.20-437.71-437.7111050.9111050.91
CIENCiena Corpor20180201A4.954.011.201.832.822.19
CIFSChina Intern20180201A86.9777.1950.6059.8526.5917.34
CIGIColliers Int20180201A36.2020.0914.4114.755.675.33
CILVictoryShare20180201ETF38.8358.0058.0058.000.000.00
CIMChimera Inve20180201A6.105.282.232.323.052.97
CINFCincinnati F20180201A9.454.441.611.892.832.55
CINRCINER RESOUR20180201A199.89131.89111.14121.6620.7610.23
CIOCITY OFFICE20180201A10.917.432.222.505.204.93
CIRCIRCOR Inter20180201A58.0030.988.2310.0622.7620.93
CITCIT Group In20180201A5.412.660.660.992.011.67
CIVBCivista Banc20180201A184.1299.1275.6775.2523.4523.87
CIXComp X Inter20180201A384.69271.95271.95271.950.000.00
CIZVictoryShare20180201ETF54.1852.7452.2452.270.500.47
CIZNCitizens Hol20180201A181.04103.8383.2084.9120.6318.92
CJJDChina Jo-Jo20180201A422.05399.15398.63398.630.510.51
CKHSeacor Holdi20180201A58.4521.3712.9815.258.396.12
CKPTCheckpoint T20180201A617.48390.03409.52409.52-19.49-19.49
CKXCKX Lands, I20180201A160.7893.3693.3693.360.000.00
CLColgate-Palm20180201A2.473.302.302.721.000.57
CLARClarus Corpo20180201A82.8957.4828.3235.1529.1722.34
CLBCore Laborat20180201A31.2916.286.918.469.377.82
CLBSCaladrius Bi20180201A218.11121.1334.7077.0186.4344.12
CLCTCollectors U20180201A92.5255.5149.2249.156.296.36
CLDRCloudera, In20180201A8.576.230.870.795.355.44
CLDTCHATHAM LODG20180201A10.414.960.391.084.583.89
CLDXCelldex Ther20180201A36.9636.4511.5915.4224.8621.02
CLFCleveland-Cl20180201A14.8012.175.315.796.866.37
CLFDClearfield,20180201A110.9447.2946.4129.550.8817.74
CLGXCorelogic, I20180201A7.593.681.702.191.981.48
CLHClean Harbor20180201A15.943.78-0.452.174.231.61
CLIMack-Cali Re20180201A10.765.72-0.141.615.864.11
CLIRClearSign Te20180201A239.27168.19100.13111.6568.0556.53
CLIXProShares Lo20180201ETF29.2717.0015.3413.921.673.08
CLMTCalumet Spec20180201A83.6961.3533.3037.1228.0524.22
CLNCColony Credi20180201A70.4058.4141.5854.1616.824.24
CLNEClean Energy20180201A63.9859.2448.7048.7310.5410.51
CLPRClipper Real20180201A110.0175.1048.1948.3526.9226.76
CLRCONTINENTAL20180201A7.154.121.461.872.672.26
CLRBCellectar Bi20180201A157.28122.6278.2185.7044.4136.92
CLRGIQ Chaikin U20180201ETF29.63139.72139.72139.720.000.00
CLROClearOne, In20180201A190.02225.20200.24207.7624.9517.44
CLSCelestica, I20180201A9.998.753.283.605.475.15
CLSDClearside Bi20180201A60.3639.0626.1825.0012.8814.06
CLSNCelsion Corp20180201A64.4754.8234.5535.9620.2718.86
CLTLInvesco Trea20180201ETF7.591.701.231.230.470.47
CLUBTown Sports20180201A121.05103.6483.3282.7820.3220.87
CLVSClovis Oncol20180201A20.7512.031.082.1810.949.85
CLWClearwater P20180201A34.0916.8711.4211.995.454.89
CLWTEuro Tech Ho20180201A203.99128.2034.5734.5793.6393.63
CLXClorox Compa20180201A5.483.040.740.992.292.05
CLXTCalyxt, Inc.20180201A164.2982.3263.3665.5618.9616.76
CMCanadian Imp20180201A1.991.570.600.790.970.78
CMAComerica Inc20180201A6.693.121.481.661.641.46
CMBSiShares CMBS20180201ETF25.1612.7212.0812.640.650.08
CMCCommercial M20180201A7.234.580.300.604.283.98
CMCLCaledonia Mi20180201A162.20162.04146.01148.4216.0313.62
CMCOColumbus McK20180201A35.5013.478.548.604.934.87
CMCSAComcast Corp20180201A2.392.800.721.262.081.55
CMCTCIM Commerci20180201A253.8355.0339.4743.6415.5611.39
CMDCantel Medic20180201A30.1615.439.8311.455.613.98
CMECME Group In20180201A9.145.56-1.130.036.685.52
CMFiShares Cali20180201ETF5.824.243.833.850.400.38
CMGChipotle Mex20180201A10.577.143.654.993.492.15
CMICummins Inc.20180201A9.545.643.283.862.361.79
CMOCapstead Mor20180201A12.6812.131.962.5010.179.64
CMPCompass Mine20180201A15.097.900.792.117.115.79
CMPRCimpress PLC20180201A39.4319.986.4511.2313.538.74
CMRECostamare In20180201A16.1613.023.284.259.728.74
CMRXChimerix, In20180201A50.5928.896.066.7822.8322.10
CMSCMS Energy C20180201A2.482.140.410.621.731.51
CMTCore Molding20180201A68.8221.9721.0421.620.930.35
CMTLComtech Tele20180201A27.8612.833.825.629.017.21
CNXtrackers MS20180201ETF9.4011.867.564.944.306.92
CNACNA Financia20180201A12.566.651.702.794.963.86
CNATConatus Phar20180201A56.5359.66-19.08-15.4378.7475.09
CNBKACentury Banc20180201A69.9434.6835.6335.64-0.95-0.96
CNCCentene Corp20180201A7.844.401.942.532.471.88
CNCEConcert Phar20180201A26.1815.895.157.8110.748.08
CNCRLoncar Cance20180201ETF31.9261.8618.6919.4243.1842.44
CNDTConduent Inc20180201A6.415.850.910.794.935.07
CNETChinaNet Onl20180201A67.2867.9663.3863.204.584.76
CNFRConifer Hold20180201A835.87370.42313.44313.4456.9856.98
CNHICNH INDUSTRI20180201A6.516.593.844.252.782.35
CNICanadian Nat20180201A2.172.31-0.710.283.022.03
CNKCinemark Hol20180201A6.543.670.741.052.932.62
CNMDCONMED Corpo20180201A45.5130.2813.4116.5016.8713.78
CNNECannae Holdi20180201A38.9434.5125.4426.329.078.20
CNOCNO Financia20180201A4.665.002.692.922.322.09
CNOBCenter Banco20180201A29.9317.147.038.4210.108.71
CNPCenterPoint20180201A3.673.963.403.150.560.81
CNQCanadian Nat20180201A3.233.18-0.06-0.133.243.31
CNSCohen & Stee20180201A15.926.093.423.772.672.31
CNSLConsolidated20180201A15.0521.844.575.6117.2716.24
CNTYCentury Casi20180201A40.5125.8614.8415.5411.0210.32
CNXCNX Resource20180201A7.838.561.020.987.547.58
CNXMCNX Midstrea20180201A36.5519.3412.1916.657.152.70
CNXNPC Connectio20180201A212.95145.26105.10114.4340.1730.83
CNXTVanEck Vecto20180201ETF11.0639.0930.1428.278.9610.82
CNYAiShares MSCI20180201ETF22.6316.465.3511.3911.115.07
COGlobal Cord20180201A28.7343.3031.8136.0411.497.26
CODACoda Octopus20180201A369.85145.26110.69110.8534.5834.41
CODICompass Dive20180201A37.5315.574.336.3711.249.20
CODXCo-Diagnosti20180201A281.45221.6553.2763.43168.39158.23
COFCapital One20180201A5.453.870.911.262.952.61
COGCabot Oil &20180201A3.959.860.258.049.611.83
COHNCohen & Comp20180201A170.69158.30158.30158.300.000.00
COHRCoherent Inc20180201A23.3212.205.416.806.785.39
COHUCohu Inc20180201A28.2014.01-6.73-4.5520.7318.55
COKECoca-Cola Co20180201A60.8121.4210.3114.3211.107.10
COLBColumbia Ban20180201A16.767.813.263.684.554.12
COLDAmericold Re20180201A14.185.047.616.77-2.57-1.73
COLLCollegium Ph20180201A30.0921.359.8010.3011.5511.05
COLMColumbia Spo20180201A15.908.583.504.545.084.04
COMDirexion Aus20180201ETF23.6311.808.6211.813.18-0.01
COMBGraniteShare20180201ETF10.416.656.736.76-0.08-0.11
COMMCommScope Ho20180201A4.606.186.705.38-0.520.81
COMTiShares Comm20180201ETF13.368.818.668.880.16-0.06
CONECyrusOne Inc20180201A11.926.651.602.015.054.63
CONNConn's Inc.20180201A28.0620.125.745.5814.3814.54
COOThe Cooper C20180201A10.915.402.142.753.292.66
COPConocoPhilli20180201A4.933.531.231.362.312.18
COPXGlobal X Cop20180201ETF34.6336.4336.2734.460.161.97
CORCoresite Rea20180201A19.359.773.895.085.884.69
CORECore Mark Ho20180201A18.3111.452.033.009.428.45
CORPPIMCO Invest20180201ETF24.2118.3317.7217.930.610.40
CORRCorEnergy In20180201A26.7512.795.426.507.386.30
CORTCorcept Ther20180201A15.1110.87-1.26-0.1212.1411.00
COSTCostco Whole20180201A4.892.931.731.191.201.74
COTYCOTY INC20180201A5.426.070.412.165.663.92
COUPCoupa Softwa20180201A18.6913.137.538.075.625.08
COWiPath Series20180201ETN12.4312.827.367.295.465.53
COWNCowen Inc. C20180201A54.2534.6214.4414.4420.1820.19
COWZPacer US Cas20180201ETF11.609.117.888.491.230.62
CPCanadian Pac20180201A5.234.271.471.832.802.45
CPACopa Holding20180201A19.8011.193.254.427.946.77
CPAHCounterpath20180201A299.75185.88154.49143.1431.3942.74
CPBCampbell Sou20180201A3.802.170.240.431.931.75
CPECallon Petro20180201A9.167.284.554.442.732.83
CPFCentral Paci20180201A19.148.454.984.743.503.75
CPGCRESCENT POI20180201A12.6811.090.481.3910.599.69
CPHCCanterbury P20180201A120.0663.7563.2763.270.480.48
CPHIChina Pharma20180201A158.06161.51139.23142.9922.2718.52
CPICPI Inflatio20180201ETF16.889.018.598.590.430.43
CPIXCumberland P20180201A168.40106.6665.6368.4641.0438.20
CPKChesapeake U20180201A31.8715.374.205.9011.179.48
CPLPCapital Prod20180201A34.7380.5230.8528.6549.6751.87
CPRTCopart Inc20180201A6.6610.033.764.686.275.34
CPRXCatalyst Pha20180201A41.3535.3626.4228.068.957.31
CPSCooper-Stand20180201A35.2019.348.2211.6411.127.70
CPSHCPS Technolo20180201A442.92399.73309.06348.6590.6751.08
CPSIComputer Pro20180201A42.8323.0112.2013.4910.819.52
CPSSConsumer Por20180201A58.84193.3667.6269.78125.74123.58
CPSTCapstone Tur20180201A62.3980.1176.9773.533.146.59
CPTCamden Prope20180201A10.876.733.133.533.613.21
CPTACapitala Fin20180201A30.5324.5218.7013.855.8210.67
CQPCheniere Ene20180201A25.4726.81-5.27-5.3232.0832.13
CQQQInvesco Chin20180201ETF16.8314.6613.4913.361.171.31
CRCrane Compan20180201A18.5729.9219.2415.6010.6714.32
CRAICRA Internat20180201A90.8845.1926.0428.0619.1617.13
CRAKVanEck Vecto20180201ETF51.6528.1624.6924.833.473.32
CRBNiShares MSCI20180201ETF16.2617.574.024.0613.5513.51
CRBPCorbus Pharm20180201A72.9252.715.9615.1946.7537.52
CRCCalifornia R20180201A15.6312.091.773.2510.328.84
CRDACrawford & C20180201A66.5845.1819.7719.8425.4125.34
CRDBCrawford & C20180201A85.8631.5218.3523.4813.178.04
CREECree Inc20180201A8.194.890.300.934.593.96
CREGChina Recycl20180201A95.2882.0850.3954.5731.6927.51
CRHMCRH Medical20180201A170.99132.6866.8967.0665.7965.61
CRICarter's Inc20180201A11.737.722.523.755.203.97
CRISCuris Inc20180201A44.3139.3319.9422.4019.3816.93
CRKComstock Res20180201A32.5023.1612.3914.7710.778.40
CRLCharles Rive20180201A13.846.622.903.773.722.86
CRMsalesforce.c20180201A2.732.110.280.111.832.00
CRMDCorMedix Inc20180201A64.5166.5456.6949.719.8516.83
CRMTAmerica's Ca20180201A108.1840.7927.1529.1913.6411.60
CRNTCeragon Netw20180201A72.3747.0731.3735.0315.6912.04
CROPIQ Global Ag20180201ETF29.5371.5351.8251.8219.7019.70
CROXCrocs, Inc.20180201A9.708.12-1.37-1.599.499.71
CRSCarpenter Te20180201A27.4411.953.855.188.106.77
CRSPCRISPR Thera20180201A48.1334.0319.8123.5414.2210.48
CRTCross Timber20180201A94.6467.7959.0558.708.749.09
CRUSCirrus Logic20180201A8.916.496.426.640.07-0.15
CRVLCorvel Corp20180201A73.1540.7826.1231.3614.669.41
CRVSCorvus Pharm20180201A101.1659.5136.8743.6622.6515.86
CRWSCrown Crafts20180201A137.9973.2346.1873.2327.050.00
CRYCryoLife, In20180201A53.4730.6514.6614.7715.9915.88
CSAVictoryShare20180201ETF20.8418.3419.1819.90-0.84-1.56
CSBVictoryShare20180201ETF15.1510.815.825.364.985.45
CSBRChampions On20180201A258.98190.68110.34129.2480.3461.44
CSCOCisco System20180201A2.423.720.701.083.022.64
CSDInvesco S&P20180201ETF61.9544.0440.6743.093.370.95
CSFVictoryShare20180201ETF27.4758.0552.7054.985.363.08
CSFLCenterState20180201A11.858.699.1610.01-0.47-1.32
CSGPCoStar Group20180201A23.5312.497.037.455.495.07
CSGSCSG Systems20180201A20.548.906.196.122.702.78
CSIICardiovascul20180201A24.7212.153.345.398.826.79
CSIQCanadian Sol20180201A11.9529.821.992.7227.8427.13
CSLCarlisle Com20180201A16.959.816.726.933.092.88
CSLTCASTLIGHT HE20180201A135.1075.2969.4171.345.883.95
CSMProShares La20180201ETF10.785.624.945.370.680.25
CSMLIQ Chaikin U20180201ETF16.9911.748.077.963.673.78
CSODCornerstone20180201A14.697.043.173.503.873.54
CSPICSP Inc.20180201A590.37286.65262.40264.6724.2521.99
CSQCalamos Stra20180201A13.2210.336.817.003.513.33
CSSEChicken Soup20180201A151.0053.0129.6523.3623.3529.64
CSTECaesarstone20180201A33.1430.379.9311.5420.4518.84
CSTMConstellium20180201A37.7522.898.948.2313.9514.61
CSTRCapStar Fina20180201A87.0363.6656.3157.757.355.91
CSUCapital Seni20180201A24.2416.065.948.3210.127.74
CSVCarriage Ser20180201A23.0412.357.227.815.134.54
CSWCCapital Sout20180201A130.99114.01109.10109.094.914.92
CSWICSW Industri20180201A144.1160.6457.4357.723.503.22
CSXCSX Corporat20180201A3.614.602.312.582.292.02
CTASCintas Corp20180201A9.035.832.502.923.332.90
CTBCooper Tire20180201A14.9910.780.16-0.4510.6111.23
CTBICommunity Tr20180201A63.8929.6425.0024.034.645.61
CTEKCynergisTek,20180201A96.63174.71129.80155.3244.9119.39
CTGComputer Tas20180201A123.7446.842.058.3744.7938.47
CTHRCharles & Co20180201A272.74202.88183.30188.0319.5814.85
CTIBYunhong CTI20180201A800.94530.57530.57530.570.000.00
CTICCTI BioPharm20180201A68.62205.4446.2847.43159.15158.01
CTLCenturyLink,20180201A5.675.571.671.993.903.58
CTLTCATALENT, IN20180201A9.704.721.111.433.613.30
CTMXCytomX Thera20180201A32.2220.077.899.7612.1810.31
CTOConsolidated20180201A247.5376.5083.9585.68-7.45-9.18
CTRECARTRUST REI20180201A10.2417.760.761.2717.0016.49
CTSCTS Corporat20180201A41.0330.0222.9623.567.066.46
CTSHCognizant Te20180201A3.718.423.233.695.194.73
CTSOCytosorbents20180201A68.4952.2643.4443.318.818.95
CTTCATCHMARK TI20180201A15.0210.617.467.403.123.20
CTXRCitius Pharm20180201A160.54167.75101.4395.1866.3272.57
CTXSCitrix Syste20180201A8.936.26-0.171.236.435.03
CUBCubic Corpor20180201A24.1910.424.544.975.885.45
CUBAHerzfeld Car20180201A99.6045.9542.2345.953.720.00
CUBECubeSmart20180201A4.333.530.781.172.752.36
CUBICUSTOMERS BA20180201A22.4815.586.608.058.987.54
CUECue Biopharm20180201A161.1293.5685.5081.748.0611.81
CUICUI Global,20180201A105.7976.0338.7654.5037.2721.52
CULPCulp, Inc.20180201A109.9839.1332.6930.436.448.70
CUOContinental20180201A224.73205.46205.46205.460.000.00
CUREDirexion Dai20180201ETF9.8116.3815.9916.590.39-0.21
CUROCURO Group H20180201A105.2764.5350.5055.0514.029.47
CUTInvesco MSCI20180201ETF22.1114.248.598.645.655.60
CUTRCutera, Inc.20180201A33.4321.104.878.4516.2312.65
CUZCousins Prop20180201A11.358.331.771.266.557.06
CVACovanta Hold20180201A32.2814.347.027.517.326.84
CVBFCVB Financia20180201A12.716.222.162.644.073.59
CVCOCavco Indust20180201A107.6534.0723.6327.1210.446.95
CVCYCentral Vall20180201A114.1474.1467.9469.226.204.92
CVECenovus Ener20180201A10.6610.732.543.188.187.55
CVEOCIVEO CORPOR20180201A30.2426.307.458.3518.8417.95
CVGICommercial V20180201A34.4726.659.1910.5017.4516.14
CVGWCalavo Growe20180201A21.9910.203.173.967.036.24
CVICVR ENERGY,20180201A16.057.812.053.385.764.43
CVLTCommault Sys20180201A21.878.582.162.536.416.05
CVLYCodorus Vall20180201A323.64108.49104.74106.303.742.18
CVMCel-Sci Corp20180201A122.7181.3555.9655.2825.3926.07
CVNACarvana Co.20180201A45.7723.606.837.9716.7715.63
CVRChicago Rive20180201A185.7147.349.599.5937.7537.75
CVSCVS HEALTH C20180201A2.182.030.470.331.561.70
CVTICovenant Tra20180201A35.9522.966.598.8016.3714.16
CVUCPI Aerostru20180201A141.8858.9447.7848.3811.1610.57
CVVCVD Equipmen20180201A216.9657.8847.6847.6810.2010.20
CVXChevron Corp20180201A1.981.800.150.241.651.56
CVYInvesco Zack20180201ETF35.7939.6125.1125.4014.5114.21
CWCurtiss-Wrig20180201A20.0110.644.606.206.044.44
CWBSPDR Bloombe20180201ETF2.123.101.861.911.241.22
CWBCCommunity We20180201A290.26147.66125.44129.6822.2117.98
CWBRCohBar, Inc.20180201A261.89321.44217.92219.58103.52101.87
CWCOConsolidated20180201A74.3766.3927.7433.3838.6533.00
CWEBDirexion Dai20180201ETF37.4040.4637.3932.323.088.14
CWHCamping Worl20180201A23.2914.4410.2412.394.192.05
CWISPDR MSCI AC20180201ETF3.863.642.702.780.940.86
CWSAdvisorShare20180201ETF35.4653.1960.8860.88-7.69-7.69
CWSTCasella Wast20180201A23.3413.7810.4511.343.332.44
CWTCalifornia W20180201A22.2917.993.864.7914.1213.19
CXDCChina XD Pla20180201A144.31113.3845.8545.8567.5367.53
CXOCONCHO RESOU20180201A13.065.061.241.973.823.09
CXPCOLUMBIA PRO20180201A5.854.401.441.682.962.72
CXSEWisdomTree T20180201ETF14.2043.8241.2341.952.591.87
CXWCoreCivic, I20180201A10.424.982.032.182.952.80
CYCypress Semi20180201A6.086.161.632.124.534.04
CYANCyanotech Co20180201A591.18126.17-358.77-358.77484.95484.95
CYBWisdomTree20180201ETF43.3121.6522.4422.44-0.80-0.80
CYBECyberoptics20180201A64.1799.14-15.02-5.29114.16104.42
CYBRCyberArk Sof20180201A13.626.751.371.745.385.01
CYCCCyclacel Pha20180201A72.5459.5144.4845.5915.0313.92
CYDChina Yuchai20180201A54.6438.7211.8413.3526.8825.37
CYHCommunity He20180201A19.7017.010.310.8216.7016.20
CYRNCYREN Ltd.20180201A336.79308.97216.01217.8192.9691.16
CYRXCryoPort, In20180201A72.0849.7716.8318.4032.9431.37
CYTKCytokinetics20180201A75.3346.5810.9411.7135.6434.87
CZAInvesco Zack20180201ETF18.1911.2411.0410.900.210.34
CZNCCitizens & N20180201A124.8786.8377.9478.118.898.72
CZRCaesars Ente20180201A35.1621.9211.9412.149.989.77
CZWICitizens Com20180201A81.7667.50-70.02-69.70137.52137.21
CZZCosan Limite20180201A8.978.154.995.083.163.07
DDominion Ene20180201A2.181.530.060.041.471.49
DACDanaos Corpo20180201A449.39313.01293.98293.9819.0319.03
DAIOData I/O Cor20180201A63.5429.4222.8623.306.566.11
DAKTDaktronics I20180201A23.6314.217.208.367.015.85
DALDelta Air Li20180201A2.062.370.830.701.541.67
DALTAnfield Capi20180201ETF55.1635.6535.6535.650.000.00
DANDana Incorpo20180201A8.144.791.521.773.273.01
DARDARLING INGR20180201A7.317.192.364.224.832.97
DAREDare Bioscie20180201A220.34134.0793.8091.9540.2742.13
DAUDExchange-Tra20180201ETN33.315.823.647.272.18-1.45
DAXGlobal X Fun20180201ETF20.4351.5541.4646.6610.094.89
DBDeutsche Ban20180201A5.417.444.134.513.332.96
DBAWXtrackers MS20180201ETF13.707.917.707.790.210.13
DBDDiebold Nixd20180201A27.8017.524.417.7013.119.82
DBEFXtrackers MS20180201ETF3.146.151.183.265.022.94
DBEMXtrackers MS20180201ETF40.1811.7211.6511.650.060.06
DBEUXtrackers MS20180201ETF3.623.182.152.681.030.50
DBEZXtrackers MS20180201ETF8.9410.596.0810.494.510.10
DBGRXtrackers MS20180201ETF11.386.335.435.980.890.35
DBJPXtrackers MS20180201ETF4.232.301.391.510.910.79
DBVTDBV Technolo20180201A29.3627.1820.4422.676.734.51
DCARDropCar, Inc20180201A215.59222.24182.72180.0239.5142.21
DCHFExchange-Tra20180201ETN37.61
DCIDonaldson Co20180201A9.914.841.411.933.432.91
DCODucommun Inc20180201A64.9634.8523.6924.5911.1510.25
DCOMDime Communi20180201A35.5227.5210.8010.9616.7216.56
DCPDCP Midstrea20180201A21.6213.325.436.487.896.84
DCPHDeciphera Ph20180201A60.0062.4050.8458.9211.563.48
DDD3D Systems C20180201A10.619.723.033.646.696.08
DDGProshares Sh20180201ETF55.3829.1429.1429.140.000.00
DDLSWisdomTree D20180201ETF62.642.41-0.605.863.02-3.44
DDMProShares Ul20180201ETF2.611.701.080.750.620.95
DDSDillards Inc20180201A23.5113.201.013.2712.199.93
DDWMWisdomTree D20180201ETF22.7511.7011.1611.260.540.44
DEDeere & Comp20180201A5.535.73-0.69-0.456.426.18
DEAEasterly Gov20180201A6.995.450.020.575.434.88
DECKDeckers Outd20180201A19.8510.313.684.916.635.41
DEEFXtrackers FT20180201ETF20.748.448.158.150.290.29
DEFInvesco Defe20180201ETF18.5712.7311.9512.080.780.64
DEFAiShares Adap20180201ETF73.81378.61421.74385.24-43.14-6.63
DEIDouglas Emme20180201A5.883.210.120.583.092.63
DEMWisdomTree E20180201ETF9.095.554.214.521.341.02
DENNDENNY'S CORP20180201A16.638.470.973.077.505.40
DESWisdomTree U20180201ETF9.805.281.842.253.443.03
DESPDespegar.com20180201A44.1425.3516.5517.118.818.24
DEURExchange-Tra20180201ETN12.135.071.673.393.401.69
DEUSXtrackers Ru20180201ETF13.3822.1422.1522.40-0.01-0.26
DEWWisdomTree G20180201ETF11.1216.9916.7316.690.260.29
DFEWisdomTree E20180201ETF7.684.824.244.540.590.29
DFENDirexion Dai20180201ETF20.5519.227.0510.9712.178.25
DFFNDIFFUSION PH20180201A104.18128.89111.56114.1517.3314.74
DFINDonnelley Fi20180201A25.2712.908.008.714.894.18
DFJWisdomTree J20180201ETF9.014.042.713.631.330.41
DFNDReality Shar20180201ETF23.4820.3320.3320.330.000.00
DFNLDavis Select20180201ETF32.0916.6116.2716.000.350.62
DFSDiscover Fin20180201A4.003.051.181.791.861.26
DFVLiPath US Tre20180201ETF43.7543.6742.6743.301.000.37
DFVSiPath US Tre20180201ETF124.8387.1278.3878.308.748.82
DGDollar Gener20180201A5.882.781.211.281.571.50
DGAZVelocityShar20180201ETN5.7944.6340.5340.454.224.20
DGBPExchange-Tra20180201ETN19.475.615.615.610.000.00
DGICADonegal Grou20180201A134.6973.5348.1555.7025.3817.82
DGICBDonegal Grou20180201A2865.88
DGIIDigi Interna20180201A54.1933.7328.5532.905.180.83
DGLDVelocityShar20180201ETF4.695.742.813.272.932.47
DGLYDigital Ally20180201A252.82202.10157.51165.9144.5936.19
DGPDB Gold Doub20180201ETN41.9126.3220.0820.936.245.38
DGREWisdomTree T20180201ETF49.8229.5827.3327.612.241.96
DGROiShares Core20180201ETF4.062.971.871.421.111.55
DGRSWisdomTree T20180201ETF19.6612.7812.4112.370.370.40
DGRWWisdomTree T20180201ETF4.306.694.255.262.441.43
DGSWisdomTree E20180201ETF11.864.844.164.430.670.41
DGTSPDR Global20180201ETF55.2922.5422.5122.510.030.03
DGXQuest Diagno20180201A9.505.592.062.403.523.18
DGZDB Gold Shor20180201ETN79.8250.9851.0550.92-0.060.06
DHID.R. Horton20180201A4.144.531.811.382.723.15
DHILDiamond Hill20180201A143.7280.4097.3085.93-16.90-5.53
DHRDanaher Corp20180201A2.804.013.063.260.960.75
DHSWisdomTree U20180201ETF7.428.304.457.283.851.01
DHTDHT HOLDINGS20180201A28.7528.0316.5218.1011.519.93
DHXDHI Group, I20180201A273.68148.77100.13116.9248.6431.85
DIASPDR Dow Jon20180201ETF0.550.750.440.290.310.46
DIALColumbia Div20180201ETF27.1812.6112.1613.050.45-0.45
DIGProShares Ul20180201ETF10.038.155.496.122.662.04
DIMWisdomTree I20180201ETF12.235.375.454.80-0.080.57
DINDine Brands20180201A27.7117.319.0010.948.316.37
DIODDiodes Inc20180201A18.9225.185.336.8019.8418.38
DISThe Walt Dis20180201A1.881.690.830.810.870.89
DISCADiscovery, I20180201A4.2411.841.585.7010.306.17
DISCBDiscovery, I20180201A1254.61
DISCKDiscovery, I20180201A4.5312.783.792.699.0210.10
DISHDISH Network20180201A6.7210.152.092.088.058.07
DITAMCON Distri20180201A524.42
DIVGlobal X Sup20180201ETF9.647.846.267.521.580.32
DIVAAGFiQ Hedged20180201ETF38.649.699.699.690.000.00
DIVBiShares U.S.20180201ETF38.8029.6328.9029.630.730.00
DIVCC-Tracks Exc20180201ETN80.14
DIVOAmplify CWP20180201ETF48.3029.5522.5419.827.019.72
DIVYReality Shar20180201ETF35.8540.3338.6438.631.691.70
DJCIETRACS Linke20180201ETN34.899.989.989.980.000.00
DJCODaily Journa20180201A118.94127.80
DJDInvesco Dow20180201ETF41.2920.1117.5117.282.602.82
DJPiPath Bloomb20180201ETN4.013.602.682.930.930.67
DJPYExchange-Tra20180201ETN22.4223.0223.0223.020.000.00
DKDelek US Hol20180201A9.975.632.662.532.973.10
DKLDELEK LOGIST20180201A69.6940.8628.0630.0012.8010.86
DKSDick's Sport20180201A5.484.981.211.243.773.74
DLADelta Appare20180201A89.2558.6444.2443.9014.4014.74
DLBDolby Labora20180201A13.028.112.964.115.154.00
DLHCDLH Holdings20180201A224.52201.66201.66201.660.000.00
DLNWisdomTree U20180201ETF3.772.650.542.312.110.34
DLNGDYNAGAS LNG20180201A37.2423.7612.9014.0910.859.67
DLPHDelphi Techn20180201A14.466.152.533.373.622.77
DLPNDolphin Ente20180201A2112.61803.45803.45803.450.000.00
DLRDigital Real20180201A5.922.931.551.241.381.69
DLSWisdomTree I20180201ETF6.645.785.555.620.220.16
DLTHDuluth Holdi20180201A24.5730.4920.5521.229.949.27
DLTRDollar Tree20180201A7.0513.3314.32-3.91-0.9917.24
DLXDeluxe Corpo20180201A11.304.671.362.013.312.66
DMLPDorchester M20180201A44.2024.464.209.1220.2715.34
DMPIDelMar Pharm20180201A148.33104.8289.3989.7915.4315.03
DMRCDigimarc Cor20180201A66.5332.5819.6419.2112.9413.37
DMRIDeltaShares20180201ETF29.6037.6637.6637.660.000.00
DMRLDeltaShares20180201ETF48.38161.70-6.50161.70168.200.00
DMRMDeltaShares20180201ETF24.5613.7213.7213.720.000.00
DMRSDeltaShares20180201ETF33.4367.0967.0967.090.000.00
DNKNDunkin' Bran20180201A7.9015.042.453.3012.6011.74
DNLWisdomTree G20180201ETF17.6310.059.849.840.210.21
DNLIDenali Thera20180201A80.5149.9733.9738.3116.0111.67
DNNDenison Mine20180201A51.9552.5528.7136.2623.8416.30
DNOWNOW INC.20180201A9.1610.634.155.466.495.18
DNRDenbury Reso20180201A40.3931.7611.6012.1720.1619.58
DODiamond Offs20180201A7.265.78-0.472.096.263.69
DOCPHYSICIANS R20180201A6.426.165.002.541.163.62
DOGProShares Sh20180201ETF7.096.202.514.773.691.43
DOGSArrow Dogs o20180201ETF11.7126.3526.3526.350.000.00
DOGZDogness (Int20180201A155.84142.11105.40105.4036.7136.71
DOLWisdomTree I20180201ETF12.276.065.745.870.320.20
DONWisdomTree U20180201ETF5.554.32-0.67-0.675.004.99
DOOWisdomTree i20180201ETF8.5018.8421.9518.66-3.100.18
DOORMASONITE INT20180201A22.7713.665.907.247.776.43
DORMDorman Produ20180201A18.469.464.275.305.194.16
DOVDover Corpor20180201A6.443.831.821.992.011.84
DOXAmdocs Limit20180201A6.0913.476.4115.447.06-1.97
DPSTDirexion Dai20180201ETF27.8725.8824.4123.811.472.07
DPWDPW Holdings20180201A56.9853.8727.1931.0626.6822.81
DPZDomino's Piz20180201A10.474.391.772.172.622.23
DRADDigirad Corp20180201A230.72172.84-45.98-42.70218.83215.55
DREDuke Realty20180201A6.569.951.516.498.433.45
DRHDiamondRock20180201A8.617.372.853.264.524.10
DRIDarden Resta20180201A6.384.552.462.992.091.56
DRIODarioHealth20180201A260.49130.05100.06101.3629.9928.69
DRIPDirexion Dai20180201ETF15.739.923.174.526.775.42
DRNDirexion Dai20180201ETF18.7311.957.099.314.862.64
DRNADicerna Phar20180201A60.6439.2122.0324.6217.1814.59
DRQDril-Quip, I20180201A22.489.913.263.836.656.08
DRRMarket Vecto20180201ETN614.21108.18107.42107.810.760.37
DRRXDurect Corp20180201A84.6783.7164.4539.2519.2744.46
DRVDirexion Dai20180201ETF33.6422.9620.6120.282.352.68
DRWWisdomTree G20180201ETF11.5310.9410.5110.510.440.43
DSDrive Shack20180201A28.7118.802.814.9815.9913.83
DSEDuff & Phelp20180201A41.6323.9014.6315.559.278.35
DSGXDescartes Sy20180201A25.2418.097.837.6910.2610.40
DSIiShares MSCI20180201ETF5.415.287.056.14-1.77-0.86
DSKEDaseke, Inc.20180201A47.03451.01137.81141.82313.20309.18
DSLVVelocityShar20180201ETF13.438.921.173.517.755.41
DSPGDSP Group In20180201A85.9548.4640.5441.487.926.98
DSSDocument Sec20180201A112.60116.7562.4675.6454.2941.11
DSWLDeswell Indu20180201A162.96156.81134.76134.7622.0522.05
DSXDiana Shippi20180201A29.7726.287.779.8818.5416.40
DTDWisdomTree U20180201ETF9.754.784.784.840.00-0.06
DTEDTE Energy C20180201A5.113.141.422.251.720.89
DTEADAVIDsTEA In20180201A259.30461.62213.70213.70247.93247.93
DTECALPS Disrupt20180201ETF92.43153.3981.0281.0272.3772.37
DTHWisdomTree I20180201ETF11.515.634.034.361.601.27
DTNWisdomTree U20180201ETF15.217.637.377.240.250.39
DTODB Crude Oil20180201ETN88.2741.5629.7025.9811.8615.58
DTULiPath US Tre20180201ETF46.49
DTUSiPath US Tre20180201ETF15.785.285.285.280.000.00
DTYLiPath US Tre20180201ETF36.0425.8625.8625.860.000.00
DUGProShares Ul20180201ETF9.6111.174.506.246.674.93
DUKDuke Energy20180201A1.861.600.210.461.391.14
DUSADavis Select20180201ETF30.3325.2123.2123.292.001.92
DUSLDirexion Dai20180201ETF36.5117.8919.6220.29-1.72-2.40
DUSTDirexion Dai20180201ETF14.687.703.933.603.784.10
DVADaVita Inc.20180201A6.023.26-0.270.283.522.97
DVAXDynavax Tech20180201A33.6626.549.3710.4617.1716.08
DVDDover Motors20180201A470.66108.4431.3131.3177.1377.13
DVNDevon Energy20180201A2.672.990.440.732.552.26
DVPDeep Value E20180201ETF20.9737.1441.0140.86-3.87-3.72
DVYiShares Sele20180201ETF1.252.501.982.020.510.48
DVYAiShares Asia20180201ETF30.7791.4463.5163.5127.9327.93
DVYEiShares Emer20180201ETF11.6214.475.836.008.638.46
DWASInvesco DWA20180201ETF38.1120.4518.9418.961.511.49
DWATArrow Invest20180201ETF51.8141.8041.8041.800.000.00
DWCRArrow DWA Co20180201ETF36.7644.0944.0944.090.000.00
DWFISPDR Dorsey20180201ETF27.6518.9314.7014.904.224.03
DWLDDavis Select20180201ETF21.717.264.136.333.130.92
DWMWisdomTree I20180201ETF10.8410.6710.4410.560.230.11
DWPPFirst Trust20180201ETF34.6413.4912.6712.890.820.59
DWSNDawson Geoph20180201A164.4144.4934.6734.769.819.73
DWXSPDR S&P Int20180201ETF5.405.731.231.944.553.84
DXDynex Capita20180201A16.4113.2910.2110.703.082.59
DXCDXC Technolo20180201A7.745.771.451.304.334.47
DXCMDexCom, Inc.20180201A12.685.531.662.443.873.08
DXDProShares Ul20180201ETF12.8911.659.7610.241.891.41
DXGEWisdomTree G20180201ETF8.283.332.742.930.580.39
DXJWisdomTree J20180201ETF1.651.650.640.751.020.91
DXJSWisdomTree J20180201ETF34.5314.6612.1612.382.502.28
DXLGDestination20180201A232.69114.08116.22116.22-2.14-2.14
DXPEDXP Enterpri20180201A54.9323.2213.7216.279.506.95
DXYNDixie Group20180201A337.19200.36146.44146.4453.9253.92
DYDycom Indust20180201A17.2410.863.316.167.554.70
DYLSWisdomTree D20180201ETF21.2614.5712.5712.172.012.40
DYNTDynatronics20180201A299.92408.44481.04381.60-72.6026.84
DZKDirexion Dai20180201ETF24.2424.2616.5123.997.740.27
DZSIDASAN Zhone20180201A178.84101.76100.46101.781.30-0.03
DZZDB Gold Doub20180201ETN24.6519.4318.1518.891.290.55
EAElectronic A20180201A5.553.840.701.163.152.68
EARNELLINGTON RE20180201A23.2512.972.723.7010.269.27
EARSAuris Medica20180201A116.58137.24100.71118.0236.5319.22
EASTEASTSIDE DIS20180201A135.36228.00143.96150.2884.0577.72
EATBrinker Inte20180201A7.183.820.811.343.012.48
EBAYeBay Inc20180201A3.853.06-0.130.783.192.28
EBFEnnis, Inc.20180201A42.2620.288.659.3711.6310.92
EBIXEbix Inc20180201A20.2414.397.038.997.365.41
EBMTEagle Bancor20180201A177.50123.46129.75129.75-6.30-6.30
EBNDSPDR Bloombe20180201ETF10.346.306.156.200.140.10
EBSEmergent Bio20180201A20.4511.992.894.669.107.33
EBSBMeridian Ban20180201A27.2127.753.836.4623.9221.29
EBTCEnterprise B20180201A215.85102.20102.25102.25-0.05-0.05
ECHiShares MSCI20180201ETF8.416.613.644.762.971.86
ECHOEcho Global20180201A31.9636.6215.3211.5721.3025.05
ECLEcolab, Inc.20180201A3.872.030.880.981.151.05
ECNSiShares MSCI20180201ETF53.4511.838.778.993.062.84
ECOLUS Ecology,20180201A39.1915.727.358.658.387.07
ECOMCHANNELADVIS20180201A67.3247.9718.9720.0429.0027.93
ECONColumbia Eme20180201ETF12.705.634.504.351.131.28
ECPGEncore Capit20180201A24.1311.894.364.767.537.13
ECTECA Marcellu20180201A229.93180.24175.27180.244.970.00
EDConsolidated20180201A1.792.110.680.711.441.40
EDCDirexion Dai20180201ETF12.677.804.885.092.932.71
EDENiShares MSCI20180201ETF20.0312.7010.9811.361.721.34
EDITEditas Medic20180201A27.8416.666.307.8210.378.84
EDIVSPDR S&P Eme20180201ETF24.3827.0821.4126.915.670.17
EDOGALPS Emergin20180201ETF21.8119.386.2211.5313.167.84
EDOWFirst Trust20180201ETF33.0225.0325.0325.030.000.00
EDUCEducational20180201A223.51126.88113.32122.3013.564.58
EDVVanguard Wor20180201ETF16.6710.6610.5910.000.070.66
EDZDirexion Dai20180201ETF14.7312.767.298.005.474.76
EEEl Paso Elec20180201A18.909.452.602.656.856.80
EEFTEuronet Worl20180201A12.4611.855.536.456.325.40
EEHELEMENTS Lin20180201ETN383.01314.34314.34314.340.000.00
EELVInvesco S&P20180201ETF17.8915.0712.1614.352.910.72
EEMiShares MSCI20180201ETF2.002.520.991.311.531.21
EEMAiShares MSCI20180201ETF15.9225.815.284.5820.5321.22
EEMDAAM S&P Emer20180201ETF63.3512.9512.9512.950.000.00
EEMOInvesco S&P20180201ETF39.8719.3614.0915.375.273.99
EEMSiShares MSCI20180201ETF30.8021.4420.9821.110.450.32
EEMViShares Edge20180201ETF5.843.132.732.650.400.48
EEMXSPDR MSCI Em20180201ETF255.7476.9668.4056.348.5620.63
EESWisdomTree U20180201ETF24.0032.6812.8710.9919.8121.69
EETProShares Ul20180201ETF59.6123.4620.7622.332.711.14
EEVProShares Tr20180201ETF74.2055.3946.0646.319.339.08
EEXEmerald Hold20180201A66.7628.7621.4323.387.335.38
EFAiShares MSCI20180201ETF1.362.021.141.280.890.75
EFADProShares MS20180201ETF21.6115.2114.8315.270.38-0.07
EFASGlobal X MSC20180201ETF43.1731.9431.7631.750.190.19
EFAViShares Edge20180201ETF3.221.470.900.870.570.60
EFAXSPDR MSCI EA20180201ETF19.297.427.397.390.030.03
EFCEllington Fi20180201A17.5811.688.058.173.623.50
EFGiShares MSCI20180201ETF11.432.702.642.690.060.00
EFNLiShares MSCI20180201ETF21.4216.4113.7714.152.652.26
EFOProShares Ul20180201ETF15.567.899.9110.27-2.03-2.38
EFOIEnergy Focus20180201A323.51122.73109.31109.3113.4213.42
EFSCEnterprise F20180201A20.9210.877.007.473.873.40
EFUProShares Tr20180201ETF43.2438.7438.7233.890.024.85
EFViShares MSCI20180201ETF3.762.021.111.150.910.87
EFXEquifax, Inc20180201A6.823.651.291.702.371.95
EFZProShares Tr20180201ETF20.8311.9814.4714.02-2.49-2.04
EGANeGain Corpor20180201A135.10107.0746.6947.4360.3859.64
EGBNEagle Bancor20180201A26.6214.327.277.707.056.63
EGHT8x8, Inc. Co20180201A30.5717.554.875.0112.6812.54
EGLEEagle Bulk S20180201A27.11611.27605.98606.175.295.10
EGOEldorado Gol20180201A77.9861.3043.5846.8417.5614.31
EGOVNIC Inc20180201A38.1826.739.6215.2117.0811.49
EGPEastGroup Pr20180201A33.3018.8213.1613.865.664.96
EGPTVanEck Vecto20180201ETF68.4640.92-9.457.4850.3733.44
EGRXEagle Pharma20180201A54.4832.4810.8518.0021.6314.48
EGYVaalco Energ20180201A72.81133.57138.18133.14-4.620.43
EHCEncompass He20180201A10.055.493.053.302.442.20
EHTHeHealth, Inc20180201A33.3527.3410.4637.8316.88-10.50
EIDOiShares MSCI20180201ETF3.764.540.561.604.053.00
EIGEmployers Ho20180201A21.7613.322.784.7210.548.60
EIGIEndurance In20180201A62.7948.4737.0336.4311.4312.04
EIGREiger BioPha20180201A99.5662.3442.4943.7219.8518.62
EIRLiShares MSCI20180201ETF28.9512.0410.2311.731.810.31
EISiShares MSCI20180201ETF33.2614.146.139.348.014.81
EIXEdison Inter20180201A6.9811.528.217.443.314.08
EKSOEkso Bionics20180201A105.7599.8983.5283.9416.3615.95
ELThe Estee La20180201A4.472.61-0.090.952.021.55
ELDWisdomTree E20180201ETF30.2912.1212.1012.010.020.11
ELFe.l.f. Beaut20180201A24.1613.6817.5715.30-3.89-1.61
ELGXEndologix In20180201A27.8221.477.8210.8813.6510.59
ELLOEllomay Capi20180201A992.91789.44789.44789.440.000.00
ELMDElectromed,20180201A89.9196.1862.7965.6233.3929.01
ELSEquity Lifes20180201A10.495.892.683.223.222.68
ELSEElectro-Sens20180201A269.23358.97349.77349.779.209.20
ELTKEltek Ltd20180201A304.02162.6286.78106.5375.8456.09
ELVTElevate Cred20180201A31.6528.3716.8115.6411.5612.73
ELYCallaway Gol20180201A12.599.93-1.68-0.9211.6110.85
EMAGVanEck Vecto20180201ETF188.24107.55107.55107.550.000.00
EMANeMagin Corpo20180201A363.64124.84124.84124.840.000.00
EMBiShares J.P.20180201ETF0.981.150.961.010.190.14
EMBHiShares Inte20180201ETF52.20
EMCBWisdomTree E20180201ETF72.8742.1649.4149.41-7.25-7.25
EMCFEmclaire Fin20180201A129.06205.77205.77205.770.000.00
EMCGWisdomTree E20180201ETF22.4979.3164.7380.6414.58-1.33
EMDVProShares MS20180201ETF50.5944.6117.4617.7227.1526.89
EMEEMCOR Group,20180201A15.956.463.043.943.422.52
EMFMGlobal X MSC20180201ETF62.6333.8425.3825.448.468.40
EMGFiShares Edge20180201ETF18.139.866.328.553.541.31
EMHYiShares J.P.20180201ETF10.319.056.744.442.314.61
EMIFiShares Emer20180201ETF57.9750.6051.0849.21-0.471.39
EMIHXtrackers Em20180201ETF35.96131.87131.87131.870.000.00
EMKREmcore Corp20180201A87.7673.6527.1038.4746.5535.18
EMLEastern Comp20180201A100.0670.5943.2143.2127.3827.38
EMLCVanEck Vecto20180201ETF5.144.412.233.352.151.03
EMLPFirst Trust20180201ETF4.454.173.063.131.111.04
EMMSEmmis Commun20180201A112.0582.9786.9279.38-3.943.59
EMNEastman Chem20180201A7.075.331.131.574.203.76
EMPEntergy Miss20180201A60.7330.054.947.8625.1222.19
EMQQEMQQ The Eme20180201ETF14.8611.768.118.773.652.98
EMREmerson Elec20180201A4.226.886.436.860.450.02
EMSHProShares Sh20180201ETF40.7381.0578.4477.142.613.91
EMTLSPDR DoubleL20180201ETF25.0610.999.999.990.990.99
EMTYProShares De20180201ETF79.9541.7439.6438.712.103.03
EMXEMX Royalty20180201A114.71137.54135.42103.552.1333.99
EMXCiShares MSCI20180201ETF34.4527.8127.8127.810.000.00
ENBEnbridge, In20180201A2.902.500.610.531.891.97
ENBLENABLE MIDST20180201A16.977.642.382.935.264.75
ENDPEndo Interna20180201A15.0312.622.453.8310.178.79
ENFRAlerian Ener20180201ETF52.9426.59-3.46-1.8730.0428.46
ENGENGlobal Cor20180201A336.90245.36179.49180.6165.8764.76
ENLCENLINK MIDST20180201A35.5720.098.7210.2211.389.87
ENORiShares MSCI20180201ETF48.4934.8430.3233.634.521.21
ENPHEnphase Ener20180201A50.3947.0821.9828.2225.1018.85
ENREnergizer Ho20180201A6.854.981.973.333.011.66
ENSEnerSys, Inc20180201A16.6210.013.674.976.335.03
ENSGThe Ensign G20180201A30.9820.169.6311.6510.538.52
ENSVEnservco Cor20180201A167.49159.04126.84138.0832.2020.96
ENTGlobal Eagle20180201A52.2238.13-4.738.1042.8630.03
ENTAEnanta Pharm20180201A37.0019.5410.2112.099.337.44
ENTGEntegris Inc20180201A17.9323.649.929.5513.7214.09
ENTRERShares Ent20180201ETF22.939.999.289.180.710.82
ENVENVESTNET, I20180201A21.5915.968.579.067.396.90
ENVAEnova Intern20180201A40.9926.938.418.7618.5318.18
ENZEnzo Biochem20180201A37.4613.335.597.267.746.07
ENZLiShares Trus20180201ETF40.9745.2914.7716.4530.5228.83
EOGEOG Resource20180201A5.323.090.631.032.462.06
EPAMEPAM SYSTEMS20180201A14.557.632.614.505.023.13
EPAYBottomline T20180201A17.849.832.844.916.994.92
EPCEdgewell Per20180201A7.723.93-2.38-1.006.314.94
EPDEnterprise P20180201A4.196.514.073.842.452.68
EPHEiShares MSCI20180201ETF15.1713.5710.759.742.823.83
EPIWisdomTree I20180201ETF3.573.401.841.621.561.78
EPIXESSA Pharma20180201A247.24266.73274.05278.87-7.32-12.14
EPMEvolution Pe20180201A95.1873.2334.8936.0338.3437.20
EPOLiShares MSCI20180201ETF4.803.441.571.521.871.93
EPPiShares MSCI20180201ETF2.151.790.671.171.120.63
EPREPR Properti20180201A9.934.202.372.321.841.89
EPRFInnovator S&20180201ETF59.9832.3232.3232.320.000.00
EPSWisdomTree U20180201ETF11.828.685.606.453.082.23
EPUiShares MSCI20180201ETF16.6513.4412.2812.361.161.08
EPVProShares Ul20180201ETF37.1229.5425.7225.853.823.68
EPZMEpizyme, Inc20180201A54.2230.7214.0018.3816.7212.33
EQALInvesco Russ20180201ETF12.9310.707.267.353.433.34
EQBKEquity Bancs20180201A39.1117.296.638.9810.668.32
EQCEquity Commo20180201A5.023.850.880.982.972.88
EQIXEquinix, Inc20180201A15.116.213.293.492.912.72
EQLALPS Equal S20180201ETF13.967.706.304.861.402.84
EQMEQM Midstrea20180201A29.2111.938.478.913.463.02
EQREquity Resid20180201A5.183.191.441.501.761.70
EQRRProShares Eq20180201ETF92.4111.6411.6411.640.000.00
EQSEquus Total20180201A227.68133.01129.27132.223.740.79
EQTEQT CORP20180201A4.707.910.012.147.915.78
EQWLInvesco S&P20180201ETF21.8021.0220.1320.150.890.86
ERAERA GROUP IN20180201A72.0034.9016.4416.6218.4618.27
ERFEnerplus Cor20180201A9.137.660.311.057.356.60
ERIEldorado Res20180201A18.6933.3221.5222.3711.8010.96
ERIEErie Indemni20180201A85.0733.0626.4727.036.596.03
ERIIEnergy Recov20180201A36.1218.638.308.8510.329.78
ERMEquityCompas20180201ETF16.965.265.275.26-0.020.00
EROSEROS INTERNA20180201A50.3435.7418.2119.0317.5416.71
ERUSiShares MSCI20180201ETF5.173.322.081.081.242.24
ERXDirexion Dai20180201ETF3.212.69-0.40-0.623.103.31
ERYDirexion Dai20180201ETF13.2112.527.055.675.476.85
ESEversource E20180201A3.083.451.061.332.392.12
ESBKElmira Savin20180201A55.2839.8034.9036.934.892.86
ESCAEscalade Inc20180201A206.71125.15103.84108.3721.3116.78
ESEESCO Technol20180201A32.1113.725.555.988.187.75
ESEAEuroseas Ltd20180201A272.55236.02186.26186.2649.7649.76
ESGFlexShares T20180201ETF16.6438.51-21.05212.8459.55-174.34
ESGDiShares Trus20180201ETF12.838.334.593.233.745.10
ESGEiShares, Inc20180201ETF14.288.688.858.19-0.170.48
ESGGFlexShares S20180201ETF19.216.395.316.801.08-0.41
ESGNColumbia Sus20180201ETF94.1776.3876.3876.380.000.00
ESGREnstar Group20180201A88.9013.378.8010.944.782.63
ESGSColumbia Sus20180201ETF48.837.697.697.690.000.00
ESGUiShares Trus20180201ETF9.925.603.794.011.811.59
ESLTElbit System20180201A23.5815.2410.9511.824.293.42
ESNTEssent Group20180201A9.334.991.141.893.853.10
ESPEspey Mfg. &20180201A226.08195.89195.89195.890.000.00
ESPREsperion The20180201A31.9317.014.096.7112.9210.31
ESQEsquire Fina20180201A367.59144.89108.72108.8236.1736.07
ESRTEMPIRE STATE20180201A5.455.002.472.682.522.25
ESSEssex Proper20180201A13.697.191.972.375.274.81
ESSAESSA Bancorp20180201A75.5540.8824.6525.6716.2415.21
ESTEEarthstone E20180201A54.9917.924.946.3612.9911.57
ESXBCommunity Ba20180201A115.2467.1343.1345.8924.0021.24
ETFCE*Trade Fina20180201A4.063.231.201.392.041.84
ETHEthan Allen20180201A29.4517.745.506.6912.2411.05
ETHOETF Managers20180201ETF34.5531.1431.1431.140.000.00
ETMEntercom Com20180201A45.8335.4123.3923.9812.0211.42
ETNEaton Corpor20180201A7.625.151.851.993.303.16
ETREntergy Corp20180201A6.453.481.461.502.011.98
ETSYEtsy, Inc.20180201A6.036.784.875.671.911.11
EUDGWisdomTree E20180201ETF17.1312.4411.6811.520.760.93
EUDVProShares MS20180201ETF34.4134.4829.9126.774.577.71
EUFNiShares MSCI20180201ETF3.953.512.262.531.250.96
EUMProShares Tr20180201ETF6.866.324.825.331.500.99
EUMViShares Edge20180201ETF13.5427.0921.4827.085.610.00
EURLDirexion Dai20180201ETF19.089.687.278.032.411.65
EURNEURONAV NV20180201A58.7645.8123.6023.9522.0021.86
EURZXtrackers Eu20180201ETF17.0746.6644.5244.522.152.15
EUSAiShares MSCI20180201ETF7.9920.3523.2924.36-2.94-4.01
EUSCWisdomTree E20180201ETF12.388.357.796.890.561.46
EVEaton Vance20180201A7.795.430.641.054.794.37
EVAEnviva Partn20180201A43.3624.355.834.3318.5320.03
EVBGEverbridge,20180201A28.9815.751.875.2813.8810.46
EVBNEvans Bancor20180201A276.79137.8551.0198.1086.8339.74
EVCEntravision20180201A74.5852.4835.4236.8017.0415.66
EVFMEvofem Biosc20180201A238.58135.95105.64105.7630.3130.19
EVGNEVOGENE LTD.20180201A235.08273.71291.34291.20-17.64-17.49
EVHEvolent Heal20180201A36.4523.0413.0111.7310.0311.30
EVIEVI Industri20180201A148.8687.4159.5363.2627.8824.15
EVKEver-Glory I20180201A390.37198.11198.11198.110.000.00
EVOKEvoke Pharma20180201A180.22153.1897.69105.7455.4947.44
EVOLEvolving Sys20180201A231.31208.72168.20164.0240.5244.69
EVREvercore Inc20180201A12.947.713.393.834.323.88
EVRIEveri Holdin20180201A14.5812.353.964.968.397.38
EVTCEVERTEC, INC20180201A34.7822.278.828.4613.4513.80
EVXVanEck Vecto20180201ETF72.8442.8542.8843.21-0.03-0.37
EWEdwards Life20180201A8.796.163.343.932.822.23
EWAiShares MSCI20180201ETF4.214.622.892.241.732.38
EWBCEast-West Ba20180201A8.048.205.365.852.842.35
EWCiShares MSCI20180201ETF3.432.820.731.132.081.69
EWDiShares MSCI20180201ETF4.893.701.952.121.761.59
EWGiShares MSCI20180201ETF2.892.700.841.091.861.61
EWGSiShares MSCI20180201ETF25.1025.8721.6225.444.250.43
EWHiShares MSCI20180201ETF3.823.210.771.082.432.13
EWIiShares MSCI20180201ETF2.952.400.690.941.711.45
EWJiShares MSCI20180201ETF1.591.690.500.621.191.08
EWKiShares MSCI20180201ETF17.907.377.116.980.250.39
EWLiShares MSCI20180201ETF2.732.450.930.931.521.52
EWMiShares MSCI20180201ETF3.073.000.740.822.262.18
EWMCInvesco S&P20180201ETF46.9037.0137.0236.990.000.02
EWNiShares MSCI20180201ETF3.603.101.972.221.130.89
EWOiShares MSCI20180201ETF5.915.854.865.021.000.83
EWPiShares MSCI20180201ETF2.853.712.542.741.170.97
EWQiShares MSCI20180201ETF3.033.030.760.712.272.32
EWREInvesco S&P20180201ETF22.2613.0511.3810.381.672.67
EWSiShares MSCI20180201ETF3.732.980.631.212.351.77
EWSCInvesco S&P20180201ETF170.39170.20169.75136.490.4533.71
EWTiShares MSCI20180201ETF2.612.400.160.312.242.07
EWUiShares MSCI20180201ETF2.712.320.740.741.581.58
EWUSiShares MSCI20180201ETF38.5624.3622.8923.101.471.26
EWVProShares Tr20180201ETF42.0347.0544.3444.092.712.96
EWWiShares MSCI20180201ETF1.941.71-0.21-0.261.921.97
EWXSPDR S&P Eme20180201ETF10.238.638.388.350.250.28
EWYiShares MSCI20180201ETF1.341.350.040.211.321.14
EWZiShares MSCI20180201ETF2.175.203.043.721.991.50
EWZSiShares MSCI20180201ETF36.5323.4718.4918.714.994.76
EXASExact Scienc20180201A11.179.133.163.425.985.72
EXCExelon Corpo20180201A2.743.01-0.040.593.052.42
EXELExelixis Inc20180201A11.806.362.643.133.723.23
EXFOEXFO INC.20180201A110.1179.83-89.81-89.81169.63169.63
EXIiShares Glob20180201ETF19.335.913.302.992.612.92
EXKEndeavour Si20180201A42.5535.565.327.0630.3728.62
EXLSExlService H20180201A26.4012.127.757.294.374.83
EXPEagle Materi20180201A16.279.973.555.166.434.81
EXPDExpeditors I20180201A6.703.450.490.722.962.74
EXPEExpedia Grou20180201A6.454.150.721.893.432.26
EXPRExpress, Inc20180201A14.7411.240.120.3811.1210.84
EXRExtra Space20180201A8.583.181.842.111.331.07
EXTNExterran Cor20180201A27.4814.325.456.758.877.57
EXTRExtreme Netw20180201A7.707.950.194.157.753.80
EYENational Vis20180201A41.7221.8112.4214.759.397.06
EYEGEyegate Phar20180201A109.0495.1229.5525.4765.5769.65
EYENEyenovia, In20180201A172.18161.2296.2297.6065.0163.62
EYESSecond Sight20180201A80.4981.5050.2344.6031.2736.90
EYLDCambria Emer20180201ETF79.0493.6293.6293.620.000.00
EZAiShares MSCI20180201ETF14.257.604.124.953.482.65
EZJProShares Ul20180201ETF46.5625.4319.6319.685.805.75
EZMWisdomTree U20180201ETF19.578.878.148.180.730.68
EZPWEzcorp Inc20180201A49.4938.5219.1719.0019.3619.52
EZUiShare MSCI20180201ETF2.152.311.181.351.130.96
FFord Motor C20180201A9.177.043.884.093.102.90
FAARFirst Trust20180201ETF19.5615.1515.1615.16-0.01-0.01
FABFirst Trust20180201ETF21.7914.039.029.025.025.02
FADFirst Trust20180201ETF25.9611.499.6410.421.851.07
FAFFirst Americ20180201A8.005.702.473.043.232.66
FALNiShares Fall20180201ETF14.768.248.318.45-0.07-0.21
FANFirst Trust20180201ETF15.8110.539.117.681.422.85
FANGDiamondback20180201A13.908.473.013.945.464.53
FARMFarmer Bros20180201A58.9822.0110.2610.1711.7611.84
FAROFaro Technol20180201A31.4615.545.395.4610.1510.08
FASDirexion Dai20180201ETF6.493.821.06-0.502.764.32
FASTFastenal Co20180201A6.395.290.401.204.894.09
FATFAT Brands I20180201A282.18221.70176.68212.4845.039.22
FATEFate Therape20180201A43.0726.075.868.5720.2117.50
FAUSFirst Trust20180201ETF57.51
FAZDirexion Dai20180201ETF10.6310.025.886.144.143.88
FBFacebook, In20180201A2.412.853.752.77-0.900.08
FBCFlagstar Ban20180201A14.747.163.614.213.552.94
FBHSFORTUNE BRAN20180201A6.183.360.601.192.762.18
FBIOFortress Bio20180201A66.7656.3137.7439.6118.5716.70
FBIZFirst Busine20180201A80.6946.0037.9137.808.098.20
FBKFB Financial20180201A48.8523.332.587.5820.7515.76
FBMFoundation B20180201A43.2816.5612.0012.904.573.66
FBMSFirst Bancsh20180201A81.4945.9926.8227.2119.1718.78
FBNCFirst Bancor20180201A20.5120.921.471.7019.4519.21
FBNDFidelity Tot20180201ETF5.322.655.145.21-2.49-2.56
FBPFirst BanCor20180201A17.0313.584.024.699.568.89
FBSSFauquier Ban20180201A134.4179.8279.8279.820.000.00
FBTFirst Trust20180201ETF10.868.675.246.943.431.73
FBZFirst Trust20180201ETF46.5716.4516.9616.96-0.51-0.51
FCFranklin Cov20180201A55.2825.609.2010.2116.4015.39
FCAFirst Trust20180201ETF172.0787.2082.5182.544.704.66
FCALFirst Trust20180201ETF69.6445.7245.7245.720.000.00
FCANFirst Trust20180201ETF24.8948.8738.0045.9010.872.97
FCAPFirst Capita20180201A111.37495.54495.54495.540.000.00
FCAUFIAT CHRYSLE20180201A4.205.012.482.472.532.55
FCBCFirst Commun20180201A88.1234.1521.6825.1512.479.00
FCCOFirst Commun20180201A297.3942.2532.6730.989.5711.27
FCCY1st Constitu20180201A224.4879.9978.4878.481.501.50
FCEFFirst Trust20180201ETF31.0413.9813.9913.54-0.010.44
FCELFuelCell Ene20180201A60.7951.0634.8433.0716.2217.99
FCFFirst Common20180201A7.276.352.122.374.213.96
FCFSFirstCash, I20180201A36.3114.605.616.578.998.03
FCGFirst Trust20180201ETF8.626.222.623.023.693.24
FCNFTI Consulti20180201A17.577.212.923.614.293.60
FCOMFidelity MSC20180201ETF18.6315.804.7515.2911.040.51
FCORFidelity Cor20180201ETF9.526.566.236.230.340.34
FCPTFour Corners20180201A14.206.023.223.372.812.65
FCVTFirst Trust20180201ETF12.538.925.556.933.371.99
FCXFreeport-McM20180201A5.195.862.082.163.783.70
FDBCFidelity D &20180201A373.88365.97365.97365.970.000.00
FDDFirst Trust20180201ETF9.758.196.476.751.721.44
FDEFFirst Defian20180201A93.0939.7121.6121.9418.0917.76
FDISFidelity MSC20180201ETF12.8616.809.4610.317.346.49
FDIVFirst Trust20180201ETF8.145.725.205.200.520.52
FDLFirst Trust20180201ETF3.984.333.043.351.290.98
FDLOFidelity Low20180201ETF14.109.528.939.390.590.13
FDMFirst Trust20180201ETF15.1615.657.6611.927.983.73
FDMOFidelity Mom20180201ETF16.0028.1825.1310.953.0617.24
FDNFirst Trust20180201ETF5.094.013.502.590.511.42
FDPFresh Del Mo20180201A20.436.612.863.753.752.86
FDRRFidelity Div20180201ETF18.3316.0015.4315.650.560.35
FDSFactset Rese20180201A15.237.662.253.135.414.52
FDTFirst Trust20180201ETF27.3410.4310.0410.200.390.23
FDTSFirst Trust20180201ETF66.30101.5090.6990.6910.8110.81
FDUSFidus Invest20180201A23.1020.4317.9318.092.502.34
FDVVFidelity Hig20180201ETF27.409.517.147.132.372.38
FDXFedEx Corpor20180201A7.704.761.302.193.462.58
FEFirstEnergy20180201A3.263.561.591.661.971.90
FEIMFrequency El20180201A580.48369.53365.82365.823.723.72
FELEFranklin Ele20180201A32.1222.4112.2114.2710.218.14
FEMFirst Trust20180201ETF11.657.173.855.163.322.01
FEMBFirst Trust20180201ETF25.9619.8015.2815.524.524.29
FEMSFirst Trust20180201ETF25.3612.1711.6212.150.550.01
FENCFennec Pharm20180201A233.03163.0190.37116.4872.6446.53
FENYFidelity MSC20180201ETF5.834.623.573.881.060.75
FEPFirst Trust20180201ETF12.9610.118.468.371.651.75
FETFORUM ENERGY20180201A35.4421.667.157.7114.5113.95
FEUZFirst Trust20180201ETF57.6833.9230.5430.573.373.35
FEXFirst Trust20180201ETF4.4415.9313.2514.102.681.83
FEYEFireEye, Inc20180201A6.898.212.834.125.384.10
FEZSPDR EURO ST20180201ETF2.342.130.760.631.371.49
FFFuture Fuel20180201A40.8412.255.789.126.473.12
FFBCFirst Financ20180201A25.7720.653.213.7317.4416.92
FFBWFFBW, Inc. C20180201A17.0631.4115.1315.1316.2916.29
FFGFBL Financia20180201A85.6730.9021.2722.999.647.91
FFHGFormula Foli20180201ETF20.0812.7312.7312.730.000.00
FFHLFuwei Films20180201A984.40579.61628.77619.05-49.16-39.43
FFICFlushing Fin20180201A60.3328.1718.5019.109.689.08
FFINFirst Financ20180201A20.1613.284.885.298.407.99
FFIUUVA Unconstr20180201ETF46.5436.7436.7436.740.000.00
FFIVF5 Networks20180201A6.313.641.101.482.552.16
FFNWFirst Financ20180201A211.9077.1876.7576.750.430.43
FFRFirst Trust20180201ETF26.9719.6416.7017.462.952.18
FFSGFormulaFolio20180201ETF18.726.646.646.640.000.00
FFTGFormulaFolio20180201ETF30.0724.6624.7524.56-0.090.10
FFTIFormulaFolio20180201ETF36.2161.4958.4759.683.021.81
FFTYInnovator IB20180201ETF10.3310.749.7510.720.990.02
FFWMFirst Founda20180201A20.4119.812.155.4717.6714.35
FGFGL Holdings20180201A18.5614.9112.1712.812.742.10
FGBIFIRST GUARAN20180201A330.73125.5667.5669.1858.0156.39
FGDFirst Trust20180201ETF9.0311.987.168.774.833.21
FGENFibroGen, In20180201A26.4315.986.847.639.148.35
FGMFirst Trust20180201ETF23.0616.3316.1516.270.180.06
FHBFirst Hawaii20180201A15.246.632.752.693.883.95
FHKFirst Trust20180201ETF33.5040.5436.8940.543.650.00
FHLCFidelity MSC20180201ETF6.525.825.746.310.08-0.48
FHNFirst Horizo20180201A5.055.212.432.712.792.48
FIFRANKS INTER20180201A15.0912.593.243.859.348.75
FIBRiShares Edge20180201ETF18.2610.7310.7310.730.000.00
FICOFair Isaac C20180201A25.6710.846.407.714.443.13
FIDIFidelity Int20180201ETF56.09100.0889.98100.0810.100.00
FIDUFidelity MSC20180201ETF12.538.296.174.742.133.55
FIEEFI Enhanced20180201ETN190.7440.8016.6439.0824.161.72
FIHDUBS AG FI En20180201ETN84.1353.7956.3551.05-2.562.74
FILLiShares MSCI20180201ETF65.9826.6031.2030.60-4.60-4.01
FINXGlobal X Fun20180201ETF21.7536.4814.2335.9122.260.57
FISFidelity Nat20180201A3.932.070.550.811.511.26
FISIFinancial In20180201A59.4930.6220.9821.349.639.28
FISVFiserv Inc20180201A6.523.960.831.503.132.46
FITFitbit, Inc.20180201A19.3615.594.385.2811.2210.31
FITBFifth Third20180201A3.154.322.002.262.322.07
FIVAFidelity Int20180201ETF79.3334.3134.3134.310.000.00
FIVEFive Below,20180201A10.116.541.932.414.614.12
FIVNFIVE9, INC.20180201A15.647.871.652.216.225.67
FIWFirst Trust20180201ETF15.0913.7711.6012.042.171.74
FIXComfort Syst20180201A22.5011.191.741.749.469.45
FIXDFirst Trust20180201ETF20.4012.8511.6711.641.181.21
FIZZNational Bev20180201A25.3314.315.846.288.488.04
FJPFirst Trust20180201ETF28.3616.7714.8415.151.931.62
FKOFirst Trust20180201ETF91.8537.37-83.20-83.20120.57120.57
FKUFirst Trust20180201ETF15.5831.1421.0421.6210.109.52
FLFoot Locker,20180201A6.634.791.471.693.333.10
FLAGFLAG-Forensi20180201ETF70.2857.1257.1357.13-0.01-0.01
FLBRFranklin FTS20180201ETF24.386.127.897.37-1.77-1.25
FLCAFranklin FTS20180201ETF10.259.243.743.745.505.50
FLCHFranklin FTS20180201ETF16.0325.3119.1219.216.196.10
FLCOFranklin Lib20180201ETF8.499.129.129.120.000.00
FLDMFluidigm Cor20180201A62.5145.11-8.63-5.1853.7550.29
FLEEFranklin FTS20180201ETF15.0518.6718.6718.670.000.00
FLEHFranklin FTS20180201ETF25.64
FLEUBarclays ETN20180201ETN73.1448.0147.7247.720.290.29
FLEXFlex Ltd. Or20180201A5.725.891.841.894.044.00
FLFRFranklin FTS20180201ETF18.8536.9825.9725.9711.0011.00
FLGBFranklin FTS20180201ETF15.9659.4637.1459.4622.320.00
FLGECredit Suiss20180201ETN19.0911.68-0.100.5711.7811.11
FLGRFranklin FTS20180201ETF16.1326.3226.3226.320.000.00
FLGTFulgent Gene20180201A350.09343.84220.80340.87123.052.97
FLHKFranklin FTS20180201ETF23.4021.1728.2328.12-7.05-6.95
FLICFirst of Lon20180201A67.1936.8130.0030.896.815.92
FLIRFlir Systems20180201A6.2210.72-1.724.6512.446.07
FLIYFranklin FTS20180201ETF18.9339.4132.3032.337.127.08
FLJHFranklin FTS20180201ETF22.1296.8496.8496.840.000.00
FLJPFranklin FTS20180201ETF18.9219.4120.9318.22-1.521.19
FLKRFranklin FTS20180201ETF32.7823.3621.4521.451.911.91
FLLFull House R20180201A88.6972.01-3.6558.1275.6613.89
FLLVFranklin Lib20180201ETF24.56
FLMFirst Trust20180201ETF166.5923.4523.4023.400.050.05
FLMBFranklin Lib20180201ETF41.66
FLMIFranklin Lib20180201ETF29.33
FLMXFranklin FTS20180201ETF91.65
FLNFirst Trust20180201ETF25.0518.5815.7816.892.801.70
FLOFlowers Food20180201A5.974.390.510.813.883.58
FLOTiShares Floa20180201ETF1.961.361.351.360.000.00
FLOWSPX FLOW, In20180201A17.248.013.434.294.583.72
FLQDFranklin Lib20180201ETF41.70168.99178.38176.50-9.39-7.51
FLQEFranklin Lib20180201ETF13.238.1310.297.32-2.160.81
FLQGFranklin Lib20180201ETF28.7332.6534.7132.65-2.060.00
FLQHFranklin Lib20180201ETF24.4942.0641.7742.060.290.00
FLQLFranklin Lib20180201ETF24.211.928.568.56-6.63-6.63
FLQMFranklin Lib20180201ETF27.47291.46291.46291.460.000.00
FLQSFranklin Lib20180201ETF24.3133.0133.0133.010.000.00
FLRFluor Corpor20180201A6.673.711.921.161.792.55
FLRNSPDR Bloombe20180201ETF3.393.032.792.880.240.15
FLRTPacific Glob20180201ETF26.0122.1622.1622.160.000.00
FLSFlowserve Co20180201A7.653.171.591.041.582.14
FLTFleetCor Tec20180201A15.367.101.762.145.344.95
FLTBFidelity Lim20180201ETF16.7014.5014.5214.50-0.020.00
FLTRVanEck Vecto20180201ETF4.595.134.344.340.790.79
FLTWFranklin FTS20180201ETF77.2149.6749.6749.670.000.00
FLWS1-800-FLOWER20180201A62.9844.7520.7827.2723.9717.48
FLXNFlexion Ther20180201A21.9910.66-0.31-0.1610.9810.83
FLXSFlexsteel In20180201A159.9397.4565.3069.1932.1528.27
FMiShares MSCI20180201ETF12.5113.076.5511.666.531.42
FMAOFarmers & Me20180201A223.3157.1147.2950.539.826.57
FMATFidelity MSC20180201ETF12.8615.308.6710.466.634.84
FMBFirst Trust20180201ETF12.739.098.308.300.800.79
FMBHFirst Mid Ba20180201A86.4151.7044.6046.937.104.77
FMBIFirst Midwes20180201A8.8022.0512.7812.869.279.20
FMCFMC Corporat20180201A8.956.230.762.245.463.99
FMCIForum Merger20180201A75.5644.0642.5842.581.481.48
FMFFirst Trust20180201ETF53.0221.6621.6621.660.000.00
FMHIFirst Trust20180201ETF127.0416.2718.2318.23-1.97-1.97
FMKFirst Trust20180201ETF15.5613.5813.2513.250.330.33
FMNBFarmers Nati20180201A77.5556.5236.7937.4819.7319.04
FNFabrinet20180201A9.965.512.032.213.493.31
FNBF.N.B. Corp20180201A7.086.500.730.995.775.50
FNCLFidelity MSC20180201ETF6.0611.7311.9013.62-0.16-1.89
FNDFloor & Deco20180201A13.9714.191.712.1612.4812.03
FNDASchwab Funda20180201ETF9.409.126.647.192.481.93
FNDBSchwab Funda20180201ETF14.278.485.837.182.641.30
FNDCSchwab Funda20180201ETF8.123.113.022.990.090.12
FNDESchwab Funda20180201ETF10.555.984.625.311.360.68
FNDFSchwab Funda20180201ETF6.675.395.035.110.360.28
FNDXSchwab Funda20180201ETF5.612.912.752.860.150.05
FNFFidelity Nat20180201A5.394.090.731.463.352.62
FNGDMicroSectors20180201ETN78.26301.33330.28352.18-28.95-50.84
FNGUMicroSectors20180201ETN40.4845.19-4.657.7449.8437.45
FNHCFedNat Holdi20180201A109.2444.2020.5726.3923.6317.80
FNIFirst Trust20180201ETF13.064.525.894.40-1.370.12
FNJNFinjan Holdi20180201A84.6063.5929.2240.4834.3723.11
FNKFirst Trust20180201ETF38.5214.0510.3810.383.673.67
FNKOFunko, Inc.20180201A36.8636.392.275.5534.1230.84
FNLCFirst Bancor20180201A84.2053.4639.5340.4313.9213.02
FNVFranco-Nevad20180201A6.363.890.230.513.663.38
FNWBFirst Northw20180201A46.3743.5521.7623.3021.7920.25
FNXFirst Trust20180201ETF21.2813.1710.3710.502.802.68
FNYFirst Trust20180201ETF23.0115.6412.8413.272.802.37
FOEFerro Corpor20180201A12.086.580.961.255.625.32
FOLDAmicus Thera20180201A7.238.661.373.057.295.61
FONRFonar Corpor20180201A72.6840.286.467.7433.8232.54
FORForestar Gro20180201A30.1615.892.302.2013.5813.69
FORDForward Indu20180201A100.7582.7470.4974.7612.257.98
FORKFuling Globa20180201A153.86112.0537.0879.1874.9732.87
FORMFormFactor I20180201A39.8926.1710.539.9215.6316.25
FORRForrester Re20180201A97.3543.3018.3919.1124.9124.19
FOSLFossil Group20180201A14.4617.63-7.94-4.0825.5721.71
FOXFox Corporat20180201A2.883.090.261.092.832.01
FOXAFox Corporat20180201A2.783.321.721.841.611.48
FPAFirst Trust20180201ETF56.9140.9640.9640.960.000.00
FPAYFlexShopper,20180201A946.701020.341022.881022.88-2.54-2.54
FPEFirst Trust20180201ETF5.1413.6512.0712.071.601.59
FPEIFirst Trust20180201ETF5.46108.12106.62106.621.501.50
FPHFive Point H20180201A59.2024.3013.6115.8810.698.55
FPIFarmland Par20180201A13.9110.092.892.787.197.31
FPRXFive Prime T20180201A29.8133.51-0.488.4933.9925.02
FPXFirst Trust20180201ETF5.813.613.463.430.150.18
FPXIFirst Trust20180201ETF41.0828.1323.8924.684.253.45
FQALFidelity Qua20180201ETF10.137.417.157.410.260.00
FRFirst Indust20180201A5.034.341.070.993.263.35
FRAKVanEck Vecto20180201ETF32.2227.0319.2221.507.825.53
FRANFrancesca''s20180201A18.5022.591.2910.6921.3111.90
FRBAFirst Bank20180201A70.6539.7841.3641.35-1.58-1.57
FRBKRepublic Fir20180201A76.0645.7130.6837.0615.038.66
FRCFirst Republ20180201A5.773.121.521.731.601.39
FRDFriedman Ind20180201A74.3574.9466.9569.137.995.81
FRELFidelity MSC20180201ETF11.6520.4024.1324.20-3.73-3.80
FRGIFiesta Resta20180201A41.1333.7811.1511.1822.6322.60
FRIFirst Trust20180201ETF6.453.250.030.673.212.58
FRMEFirst Mercha20180201A19.3211.898.899.653.002.24
FROFrontline Lt20180201A22.0418.4710.9311.807.546.67
FRPHFRP Holdings20180201A249.58148.54115.15131.0133.3917.52
FRPTFreshpet, In20180201A54.2222.619.569.3913.0613.23
FRTFederal Real20180201A12.694.852.122.742.752.11
FRTAForterra, In20180201A27.9941.430.4327.5641.0013.87
FSBFranklin Fin20180201A38.0922.2715.0115.837.256.44
FSBCFSB Bancorp,20180201A255.95174.99174.99174.990.000.00
FSBWFS Bancorp,20180201A181.1186.4783.5786.002.900.47
FSCTForeScout Te20180201A55.9332.6421.9723.6410.678.99
FSFGFirst Saving20180201A210.72133.46101.26129.1832.204.28
FSIFlexible Sol20180201A158.11744.2073.6187.61670.59656.59
FSLRFirst Solar,20180201A10.598.051.912.036.146.02
FSMFORTUNA Silv20180201A21.3318.376.798.5911.569.75
FSPFranklin Str20180201A19.8822.722.002.8220.7319.90
FSSFederal Sign20180201A12.6014.012.193.3211.8110.69
FSTAFidelity MSC20180201ETF14.2514.6610.2911.694.372.97
FSTRFoster (Lb)20180201A66.1652.8128.5631.8724.2520.93
FSVFirstService20180201A23.3213.134.495.848.637.29
FSZFirst Trust20180201ETF13.217.113.143.373.973.74
FTAFirst Trust20180201ETF4.113.663.993.51-0.330.15
FTAGFirst Trust20180201ETF35.1458.5758.5758.570.000.00
FTAIFortress Tra20180201A18.3012.307.438.574.873.73
FTCFirst Trust20180201ETF9.946.992.042.304.954.69
FTCSFirst Trust20180201ETF8.576.206.296.13-0.090.07
FTECFidelity MSC20180201ETF2.165.052.242.452.812.62
FTEKFuel Tech, I20180201A210.75146.83169.74143.86-22.902.98
FTFTFuture FinTe20180201A139.29145.8613.1259.07132.7486.79
FTGCFirst Trust20180201ETF9.774.914.974.85-0.060.06
FTHIFirst Trust20180201ETF20.7715.4816.1416.48-0.66-0.99
FTITechnipFMC p20180201A3.153.180.250.482.932.70
FTKFlotek Indus20180201A20.2517.824.605.2213.2112.60
FTLBFirst Trust20180201ETF25.2614.4213.2214.421.190.00
FTLSFirst Trust20180201ETF9.906.255.565.680.690.58
FTNTFortinet, In20180201A5.4717.773.636.7114.2111.08
FTRFrontier Com20180201A13.3713.724.298.539.435.20
FTRIFirst Trust20180201ETF59.6936.5236.5236.520.000.00
FTSFortis Inc.20180201A4.152.670.450.702.221.97
FTSDFranklin Lib20180201ETF15.9612.5012.5112.51-0.02-0.02
FTSLFirst Trust20180201ETF2.284.120.973.003.151.12
FTSMFirst Trust20180201ETF1.961.031.031.030.000.00
FTVFortive Corp20180201A7.574.171.581.572.592.60
FTXDFirst Trust20180201ETF21.42216.81290.08219.64-73.26-2.83
FTXGFirst Trust20180201ETF78.7567.9972.4467.99-4.450.00
FTXHFirst Trust20180201ETF64.7111.4411.5211.52-0.08-0.08
FTXLFirst Trust20180201ETF45.6223.5216.4819.017.044.51
FTXNFirst Trust20180201ETF59.6922.5022.5020.760.001.75
FTXOFirst Trust20180201ETF16.759.9312.419.43-2.480.50
FTXRFirst Trust20180201ETF14.6734.5440.4637.50-5.92-2.96
FUDE-TRACS UBS20180201ETN146.27
FUEAB Svensk Ek20180201ETN1798.32
FULH.B. Fuller20180201A11.016.912.773.454.153.46
FULTFulton Finan20180201A29.1024.1212.159.7011.9714.43
FUNCedar Fair,20180201A28.7113.888.369.845.524.04
FUNCFirst United20180201A61.2752.1852.1752.180.010.00
FUNDSprott Focus20180201A27.5523.3815.5115.617.867.77
FUSBFirst US Ban20180201A43.2929.0320.4328.088.600.95
FUTProShares Ma20180201ETF40.1423.4751.9523.47-28.490.00
FUTYFidelity MSC20180201ETF10.215.881.07-0.714.816.59
FUVArcimoto, In20180201A794.29526.91430.95445.2395.9681.68
FVFirst Trust20180201ETF11.128.988.828.630.160.35
FVALFidelity Val20180201ETF19.0412.019.8910.622.121.39
FVCFirst Trust20180201ETF21.7320.4720.5520.58-0.08-0.12
FVDFirst Trust20180201ETF4.433.693.192.820.500.87
FVEFive Star Se20180201A339.02833.76256.13256.13577.64577.64
FVLFirst TrustV20180201ETF17.782.872.872.870.000.00
FWONALiberty Medi20180201A17.439.446.868.162.591.28
FWONKLiberty Medi20180201A10.456.985.746.041.240.94
FWRDForward Air20180201A19.677.904.544.253.363.65
FXDFirst Trust20180201ETF6.966.875.936.260.940.61
FXGFirst Trust20180201ETF5.554.312.983.001.331.31
FXHFirst Trust20180201ETF7.497.736.347.311.380.42
FXIiShares Chin20180201ETF2.012.200.530.811.681.40
FXLFirst Trust20180201ETF5.864.722.092.952.631.77
FXNFirst Trust20180201ETF8.528.337.488.010.860.32
FXOFirst Trust20180201ETF7.085.776.526.46-0.75-0.69
FXPProShares Ul20180201ETF11.508.406.327.132.081.27
FXRFirst Trust20180201ETF7.486.096.286.23-0.19-0.14
FXUFirst Trust20180201ETF6.876.803.891.962.914.84
FXZFirst Trust20180201ETF7.106.376.386.04-0.010.33
FYCFirst Trust20180201ETF28.7114.9514.6014.300.340.65
FYLDCambria Fore20180201ETF115.5887.0086.6886.680.320.32
FYTFirst Trust20180201ETF31.1513.979.3511.994.621.98
FYXFirst Trust20180201ETF15.8511.249.439.911.801.33
GGENPACT LIMI20180201A4.442.891.161.181.731.71
GAACambria Glob20180201ETF19.6013.7112.0113.711.700.00
GABCGerman Ameri20180201A74.9220.109.3710.4310.739.66
GAIAGaia, Inc. C20180201A76.0553.1828.6528.6524.5224.52
GAINGladstone In20180201A21.9733.706.205.4527.5028.25
GALSPDR SSgA Gl20180201ETF44.2418.8818.8518.850.030.03
GALTGalectin The20180201A65.0966.4334.2844.4032.1922.07
GAMRETFMG Video20180201ETF22.3339.2734.2431.435.037.84
GARSGarrison Cap20180201A39.01117.9621.2721.0896.6996.88
GASSStealthGas,20180201A54.0245.6225.8625.1419.7520.48
GATXGATX Corpora20180201A16.278.033.875.474.162.57
GBCIGlacier Banc20180201A13.395.482.752.212.733.27
GBDCGolub Capita20180201A11.569.063.813.805.255.29
GBFiShares Gove20180201ETF16.188.528.528.520.000.00
GBILGoldman Sach20180201ETF2.942.371.431.490.940.88
GBLGAMCO Invest20180201A37.0118.196.199.3412.008.84
GBLIGlobal Indem20180201A163.05107.4097.72103.659.683.76
GBRNew Concept20180201A232.92154.32135.69141.8218.6312.51
GBTGlobal Blood20180201A26.2317.297.849.819.457.48
GBXThe Greenbri20180201A21.6512.543.585.658.966.89
GCAPGain Capital20180201A20.5414.971.973.2413.0011.74
GCBCGreene Count20180201A591.00180.14216.12216.12-35.98-35.98
GCEClaymore/Rob20180201ETN751.99926.18667.59853.76258.5972.43
GCIGannett Co.,20180201A10.347.721.572.216.155.51
GCOGenesco Inc.20180201A27.1914.762.523.0512.2411.71
GCOWPacer Global20180201ETF47.5326.6925.8825.920.810.78
GCPGCP Applied20180201A22.1473.7690.8290.31-17.06-16.55
GDGeneral Dyna20180201A7.606.352.273.094.083.26
GDDYGoDaddy Inc20180201A6.793.301.651.841.651.46
GDENGolden Enter20180201A26.6018.9011.3311.707.587.20
GDOTGreen Dot Co20180201A18.5511.437.288.044.153.38
GDPGoodrich Pet20180201A553.11189.35102.42131.3786.9357.99
GDVDPrincipal Ac20180201ETF46.5948.1348.1348.130.000.00
GDXVanEck Vecto20180201ETF4.243.620.010.143.613.47
GDXJVanEck Vecto20180201ETF3.092.620.280.062.342.56
GEGeneral Elec20180201A6.245.530.831.634.703.90
GECGreat Elm Ca20180201A173.6565.2266.4167.70-1.19-2.48
GECCGreat Elm Ca20180201A166.65133.50119.43119.1814.0714.32
GEFGreif, Inc.20180201A20.2210.894.045.056.855.84
GEFBGreif, Inc.20180201A84.5850.6943.1546.157.544.54
GELGenesis Ener20180201A17.5611.655.176.886.484.77
GEMGoldman Sach20180201ETF16.839.508.898.920.610.58
GENGenesis Heal20180201A104.20150.59130.44129.4220.1521.17
GENCGencor Indus20180201A66.5948.6916.2525.2832.4423.41
GENYPrincipal Mi20180201ETF121.08111.4236.9436.9474.4874.48
GEOThe GEO Grou20180201A11.155.802.702.803.102.99
GEOSGeospace Tec20180201A135.62100.0068.7472.1131.2527.89
GERNGeron Corp20180201A41.9742.6714.4616.9528.2125.72
GESGuess?, Inc.20180201A13.946.961.652.495.324.47
GEVOGevo, Inc.20180201A74.3866.1255.2655.8910.8510.22
GFEDGuaranty Fed20180201A395.60372.89372.89372.890.000.00
GFFGriffon Corp20180201A44.0829.474.246.8125.2322.65
GFNGeneral Fina20180201A149.0464.430.1940.4564.2423.98
GGGGraco Inc20180201A9.005.511.662.183.853.33
GHCGRAHAM HOLDI20180201A33.0625.2319.0121.865.323.84
GHLGreenhill &20180201A35.5721.669.3910.2712.2611.38
GHMGraham Corpo20180201A266.3394.3381.3982.1312.9412.20
GHYBGoldman Sach20180201ETF38.3265.8465.9665.96-0.12-0.12
GHYGiShares US &20180201ETF24.0418.8216.6018.312.220.51
GIBCGI Inc.20180201A5.523.710.610.703.103.02
GIFIGulf Island20180201A84.0049.9020.6916.8329.2133.07
GIGBGoldman Sach20180201ETF8.475.064.534.530.530.53
GIGMGigaMedia Lt20180201A160.44117.5072.6286.2944.8731.20
GIISPDR S&P Glo20180201ETF10.735.766.105.36-0.340.40
GIIIG-Iii Appare20180201A15.618.833.345.095.513.75
GILGildan Activ20180201A5.5324.7122.5622.922.141.79
GILDGilead Scien20180201A2.984.182.030.432.153.75
GILTGilat Satell20180201A34.6326.7619.5322.007.224.75
GISGeneral Mill20180201A3.123.00-0.090.263.092.75
GKOSGlaukos Corp20180201A17.758.363.574.504.793.85
GLADGladstone Ca20180201A29.4822.8020.8720.271.932.53
GLBSGlobus Marit20180201A151.57132.9970.6786.0462.3346.96
GLBZGlen Burnie20180201A77.8058.8358.8358.830.000.00
GLDDGreat Lakes20180201A115.66101.4543.7443.9957.7157.45
GLDICredit Suiss20180201ETF46.1123.3712.1915.6811.187.70
GLMDGalmed Pharm20180201A245.96153.08102.88119.4650.2033.61
GLNGGolar LNG Lt20180201A12.288.672.242.756.425.92
GLOBGLOBANT S.A.20180201A21.728.916.276.672.642.24
GLOGGASLOG LTD20180201A29.5819.947.357.1012.5812.84
GLOPGASLOG PARTN20180201A40.8827.1211.8112.3115.3114.81
GLPGlobal Partn20180201A71.1857.9121.7724.7736.1333.14
GLPIGaming and L20180201A4.545.092.742.302.362.79
GLREGreenlight C20180201A33.3857.691.404.1856.2953.51
GLTGlatfelter20180201A22.6610.281.713.188.577.10
GLUUGlu Mobile I20180201A26.5924.879.6714.0515.2010.83
GLWCorning Inco20180201A3.273.54-1.200.664.742.88
GLYCGlycoMimetic20180201A34.9914.622.275.2112.359.41
GMGeneral Moto20180201A2.444.032.733.081.300.96
GMEGameStop Cor20180201A6.345.132.192.402.942.73
GMEDGLOBUS MEDIC20180201A10.896.190.671.285.524.91
GMFSPDR S&P Eme20180201ETF18.5510.148.118.162.031.98
GMLPGolar LNG Pa20180201A26.0821.7916.8617.204.934.59
GMOGeneral Moly20180201A211.60131.7254.4070.8677.3260.86
GMOMCambria Glob20180201ETF36.0735.6035.2235.310.390.29
GMREGlobal Medic20180201A43.8627.7320.7121.907.025.83
GMSGMS Inc.20180201A17.658.174.185.414.002.76
GNCGNC Holdings20180201A24.2321.553.893.8217.6617.74
GNCAGenocea Bios20180201A28.1230.9425.4925.685.455.26
GNEGENIE ENERGY20180201A62.5836.0913.9922.1122.1013.98
GNKGENCO SHIPPI20180201A66.0338.5126.2729.8012.248.70
GNLGlobal Net L20180201A11.226.112.352.823.763.29
GNMAiShares GNMA20180201ETF16.4312.1911.9412.060.250.13
GNMKGenMark Diag20180201A45.2320.234.719.3015.5210.93
GNRSPDR S&P Glo20180201ETF14.9415.9613.0211.792.944.17
GNRCGENERAC HOLD20180201A12.475.731.882.733.853.00
GNTXGentex Corp20180201A4.517.700.160.727.546.99
GNTYGuaranty Ban20180201A47.9130.7215.7426.8014.973.91
GNUSGenius Brand20180201A367.50215.23142.52167.4972.7247.74
GNWGenworth Fin20180201A32.1528.316.184.2222.1324.10
GOAUUS Global GO20180201ETF57.2129.5132.0731.62-2.57-2.11
GOEXGlobal X Gol20180201ETF71.1839.98-36.8634.9676.845.03
GOGLGolden Ocean20180201A19.6214.227.797.716.436.51
GOGOGogo Inc.20180201A11.8612.07-1.241.6613.3010.40
GOLDBarrick Gold20180201A12.196.571.261.995.314.59
GOLFAcushnet Hol20180201A17.877.985.194.912.793.07
GOODGladstone Co20180201A20.1110.234.865.505.384.73
GOOGAlphabet Inc20180201A7.194.041.872.072.171.98
GOOGLAlphabet Inc20180201A5.403.871.602.032.281.84
GOOSCanada Goose20180201A9.305.040.812.144.232.89
GOROGold Resourc20180201A24.0429.819.088.7920.7421.02
GOVTiShares U.S.20180201ETF4.263.113.043.050.070.06
GPCGenuine Part20180201A9.135.273.463.741.811.53
GPIGroup 1 Auto20180201A34.3415.506.249.539.255.97
GPKGraphic Pack20180201A6.545.332.242.553.092.78
GPLGreat Panthe20180201A78.5365.2059.4559.455.755.75
GPMTGranite Poin20180201A8.486.182.502.583.683.60
GPNGlobal Payme20180201A7.864.822.653.012.171.81
GPORGulfport Ene20180201A10.349.492.223.297.276.20
GPREGreen Plains20180201A33.8732.7612.2012.5620.5620.21
GPRKGEOPARK LIMI20180201A65.0141.1739.3639.901.811.27
GPROGoPro, Inc.20180201A19.5029.7216.1116.8613.6112.88
GPSThe Gap, Inc20180201A3.775.330.590.894.744.45
GPXGP Strategie20180201A47.1826.6816.1817.1610.519.53
GQREFlexShares G20180201ETF7.837.096.196.540.900.55
GRAW.R. Grace &20180201A9.524.362.312.762.051.60
GRBKGreen Brick20180201A81.0243.2524.3928.6918.8614.56
GRCThe Gorman-R20180201A117.8064.6654.2654.8210.409.84
GREKGlobal X MSC20180201ETF8.947.825.085.232.742.59
GRESIQ ARB Globa20180201ETF17.239.007.267.721.741.28
GRIDFirst Trust20180201ETF31.8213.0411.1211.231.921.81
GRIFGriffin Indu20180201A299.29121.28121.28121.280.000.00
GRMNGarmin Ltd20180201A4.8814.400.150.5114.2413.88
GRNiPath Series20180201ETN677.23524.28600.57514.69-76.299.58
GRNBVanEck Vecto20180201ETF15.4110.4610.4610.460.000.00
GROWUS Global In20180201A71.5557.0045.1446.3611.8510.64
GRPNGroupon, Inc20180201A18.7915.244.794.8510.4510.39
GRUAB Svensk Ek20180201ETN144.4080.3183.1578.89-2.841.42
GRUBGRUBHUB INC.20180201A8.324.640.781.363.863.28
GSGoldman Sach20180201A4.182.250.390.711.861.54
GSATGlobalstar,20180201A94.6878.3856.0958.1122.2920.27
GSBGlobalSCAPE,20180201A56.9445.3029.0629.8016.2415.49
GSBCGreat Southe20180201A47.1022.939.8512.1513.0910.78
GSCGS Connect S20180201ETN174.31162.65164.63164.63-1.97-1.97
GSEUGoldman Sach20180201ETF31.9012.234.564.567.677.67
GSEWGoldman Sach20180201ETF11.613.662.963.270.700.39
GSIEGoldman Sach20180201ETF23.3111.8811.6011.620.290.26
GSITGSI Technolo20180201A29.4934.6818.0518.0816.6316.60
GSJYGoldman Sach20180201ETF40.9864.8464.8264.820.020.02
GSLGlobal Ship20180201A116.5484.1175.5474.838.579.28
GSLCGoldman Sach20180201ETF4.553.163.002.940.160.22
GSMFerroglobe P20180201A17.2817.102.003.8315.1013.27
GSPBarclays Ban20180201ETN12.608.318.248.310.070.00
GSSGolden Star20180201A38.7144.3535.6831.898.6812.46
GSSCGS ActiveBet20180201ETF31.4428.3028.2827.830.020.47
GSUMGridsum Hold20180201A35.3825.3913.5717.1111.828.28
GSVGold Standar20180201A55.4667.135.4024.7761.7342.36
GSYInvesco Ultr20180201ETF2.001.301.121.140.180.16
GTGoodyear Tir20180201A3.275.080.911.984.173.11
GTEGran Tierra20180201A35.2729.34-0.022.9129.3626.43
GTESGates Indust20180201A8.266.771.304.275.492.50
GTHXG1 Therapeut20180201A142.3098.6754.0565.3744.6233.29
GTIMGood Times R20180201A219.35179.19175.55175.553.633.63
GTLSChart Indust20180201A24.7112.185.346.686.304.96
GTNGray Televis20180201A31.6322.1813.3013.358.888.83
GTNAGray Televis20180201A278.97114.0186.4488.8227.5825.19
GTOInvesco Tota20180201ETF29.1013.1513.0713.070.080.08
GTSTriple-S Man20180201A26.3611.901.683.2410.228.66
GTTGTT Communic20180201A24.7312.796.407.036.405.76
GTYGetty Realty20180201A18.197.972.854.325.123.66
GTYHGTY Technolo20180201A35.718.928.928.920.000.00
GUDBSage ESG Int20180201ETF20.466.206.206.200.000.00
GULFWisdomTree20180201ETF349.07175.77170.78171.945.003.83
GUNRFlexShares G20180201ETF3.092.822.082.300.740.52
GUREGulf Resourc20180201A93.5092.2265.4765.4726.7526.75
GURUGlobal X Gur20180201ETF27.3921.7920.7620.751.041.04
GUSHDirexion Dai20180201ETF15.079.803.245.666.564.15
GVGoldfield Co20180201A103.1978.1856.3960.6021.7917.58
GVAGranite Cons20180201A26.7213.223.085.2510.137.97
GVALCambria Glob20180201ETF36.4715.3312.9412.922.392.40
GVIiShares Inte20180201ETF5.493.483.233.220.250.26
GVIPGoldman Sach20180201ETF21.566.856.916.89-0.07-0.04
GVPGSE Systems,20180201A309.7180.1940.2240.2239.9739.97
GWBGreat Wester20180201A14.657.032.533.844.503.18
GWGHGWG Holdings20180201A580.69425.02424.12425.020.900.00
GWREGUIDEWIRE SO20180201A10.856.392.072.734.323.66
GWRSGlobal Water20180201A49.1565.7346.3746.5519.3619.18
GWWW.W. Grainge20180201A13.018.082.072.866.015.22
GWXSPDR S&P Int20180201ETF14.3810.323.0110.277.310.05
GXCSPDR S&P Chi20180201ETF12.095.524.414.281.111.24
GXFGlobal X FTS20180201ETF21.7012.6210.9610.961.661.66
GXGGlobal X MSC20180201ETF25.1211.728.418.543.313.19
GYLDArrow Dow Jo20180201ETF109.6464.2964.3463.76-0.060.52
GYROGyrodyne, LL20180201A440.49182.51182.51182.510.000.00
HHyatt Hotels20180201A7.844.782.253.212.541.57
HAHawaiian Hol20180201A18.2811.692.90-0.288.7911.96
HACKETFMG Prime20180201ETF5.665.474.083.921.401.56
HAEHaemonetics20180201A14.016.633.133.443.503.19
HAFCHanmi Financ20180201A28.7913.131.361.1311.7612.00
HAINHain Celesti20180201A8.408.710.86-2.697.8511.40
HALHalliburton20180201A2.202.641.461.811.180.82
HALLHallmark Fin20180201A48.3735.619.8811.0525.7324.56
HALOHalozyme The20180201A18.3011.186.056.435.134.75
HAPVanEck Vecto20180201ETF13.7110.529.619.550.910.97
HASHasbro, Inc.20180201A6.883.661.041.402.622.26
HASIHANNON ARMST20180201A10.875.951.943.114.002.84
HAUDiShares Curr20180201ETF871.65
HAWXiShares Curr20180201ETF14.6714.1114.0014.000.100.10
HAYNHaynes Inter20180201A92.3337.8119.7420.4118.0717.40
HBANHuntington B20180201A6.175.900.620.775.265.13
HBBHamilton Bea20180201A185.1873.2573.4969.27-0.243.98
HBCPHome Bancorp20180201A130.7744.0039.8441.264.172.74
HBIHanesbrands,20180201A4.914.031.491.492.542.54
HBIOHarvard Bios20180201A120.1189.8283.4389.076.390.75
HBMHudbay Miner20180201A56.9442.8218.5016.5824.3226.24
HBMDHoward Banco20180201A56.4140.3737.9934.892.375.47
HBNCHorizon Banc20180201A28.4710.763.647.977.122.79
HBPHuttig Build20180201A163.8781.0049.2152.5331.7928.46
HCAHCA Healthca20180201A5.233.290.591.092.702.20
HCACHennessy Cap20180201A12.251.190.000.451.190.73
HCAPHarvest Capi20180201A71.7143.2443.5742.03-0.331.21
HCCWarrior Met20180201A16.647.893.774.904.123.00
HCCIHeritage-Cry20180201A45.3728.258.9725.7619.282.49
HCHCHC2 Holdings20180201A45.2836.7914.0814.9122.7121.88
HCIHCI Group, I20180201A36.6716.248.1010.348.145.91
HCKTHackett Grou20180201A28.8912.283.792.208.4810.08
HCSGHealthcare S20180201A9.594.082.202.101.881.98
HDHome Depot,20180201A2.721.850.860.960.990.89
HDAWXtrackers MS20180201ETF32.3624.5224.6824.68-0.16-0.16
HDEFXtrackers MS20180201ETF27.5918.2218.2218.220.000.00
HDGProShares He20180201ETF15.6013.0512.6712.710.380.34
HDGEAdvisorShare20180201ETF24.8532.0529.9830.312.071.74
HDMVFirst Trust20180201ETF22.308.839.019.04-0.18-0.20
HDSHD Supply Ho20180201A7.434.162.813.141.351.02
HDSNHudson Techn20180201A23.1216.965.796.5911.1710.37
HDViShares Core20180201ETF2.182.742.042.160.700.58
HEHawaiian Ele20180201A8.424.461.211.413.253.05
HEARTurtle Beach20180201A188.75120.61105.53117.4915.093.12
HEBTHebron Techn20180201A415.56544.21395.20446.87149.0197.34
HECOStrategy Sha20180201ETF46.9610.8810.8810.880.000.00
HEDJWisdomTree E20180201ETF1.551.810.560.991.250.82
HEEMiShares Curr20180201ETF26.4420.9420.6121.160.33-0.22
HEESH&E Equipmen20180201A33.2221.7914.6115.017.186.78
HEFAiShares Curr20180201ETF3.462.531.812.090.720.44
HEIHEICO Corpor20180201A15.649.333.254.276.085.06
HEIAHEICO CORP C20180201A20.4410.491.362.959.137.54
HELEHelen Of Tro20180201A19.197.345.045.272.312.08
HEPHolly Energy20180201A29.5215.1312.4312.492.702.64
HESHess Corpora20180201A5.013.101.140.881.962.22
HESMHess Midstre20180201A45.4619.9120.2120.95-0.30-1.04
HEWCiShares Curr20180201ETF30.2424.8524.7324.410.120.44
HEWGiShares Curr20180201ETF3.643.130.181.042.962.09
HEWIiShares Curr20180201ETF13.058.198.837.71-0.640.47
HEWJiShares Curr20180201ETF3.032.590.941.011.661.58
HEWLiShares Curr20180201ETF103.51
HEWPiShares Curr20180201ETF11.767.007.877.00-0.870.00
HEWUiShares Curr20180201ETF8.130.11-3.994.224.10-4.10
HEWYiShares Curr20180201ETF96.3828.5428.5428.540.000.00
HEZUiShares Curr20180201ETF3.295.514.905.230.610.28
HFBLHome Federal20180201A419.58304.39304.39304.390.000.00
HFCHOLLYFRONTIE20180201A7.203.800.981.512.812.29
HFWAHeritage Fin20180201A29.0814.544.994.299.5510.25
HFXEIQ 50 Percen20180201ETF27.899.579.579.570.000.00
HFXIIQ 50 Percen20180201ETF22.7419.2518.9218.290.330.96
HFXJIQ 50 Percen20180201ETF25.5816.3216.3216.320.000.00
HGSHChina HGS Re20180201A95.5853.9541.5041.0512.4512.90
HGVHilton Grand20180201A13.104.370.991.993.382.38
HHCThe Howard H20180201A20.828.583.955.714.622.87
HHSHarte-Hanks,20180201A166.9492.9328.5835.0264.3657.92
HIHillenbrand,20180201A16.1010.481.313.079.177.41
HIBBHibbett Spor20180201A30.8848.2930.1332.9618.1615.36
HIGThe Hartford20180201A4.151.781.070.840.710.94
HIHOHighway Hold20180201A167.721526.2231.6231.621494.601494.60
HIIHuntington I20180201A18.179.793.434.546.365.25
HILHill Interna20180201A89.7258.6749.3748.819.309.86
HIPSGraniteShare20180201ETF33.6127.6327.6327.630.000.00
HIWHighwoods Pr20180201A5.174.250.381.473.872.79
HJPXiShares Curr20180201ETF60.6933.5922.6622.6610.9310.93
HLHecla Mining20180201A26.4621.745.846.4915.8915.24
HLFHerbalife Nu20180201A10.115.713.233.612.482.10
HLIHoulihan Lok20180201A16.288.453.644.644.813.81
HLITHarmonic Inc20180201A143.95113.8375.4984.7138.3429.12
HLNEHamilton Lan20180201A50.7642.0524.2431.6217.8110.43
HLTHilton World20180201A4.802.341.051.201.291.14
HLXHelix Energy20180201A13.6112.244.927.707.314.54
HMHCHoughton Mif20180201A62.2758.2746.1346.2212.1412.05
HMLPHOEGH LNG PA20180201A44.9931.5932.3931.16-0.800.43
HMNHorace Mann20180201A26.9412.403.695.158.717.26
HMNFHMN Financia20180201A316.62164.92164.92164.920.000.00
HMOPHartford Mun20180201ETF13.11
HMSTHomeStreet,20180201A27.8735.9120.2920.3715.6215.54
HMSYHMS Holdings20180201A10.408.40-11.38-9.4519.7817.85
HMTVHemisphere M20180201A69.1145.7616.1531.6429.6114.12
HNDLStrategy Sha20180201ETF25.307.586.866.860.720.72
HNIHNI Corporat20180201A28.0311.174.956.446.234.73
HNNAHennessy Adv20180201A81.2694.0577.7786.4616.287.60
HNRGHallador Ene20180201A72.1253.83-31.81-21.5485.6475.37
HOFTHooker Furni20180201A49.2727.2011.5310.0815.6717.12
HOGHarley-David20180201A6.123.83-1.21-0.195.034.01
HOLDAdvisorShare20180201ETF3.02
HOLIHollsys Auto20180201A21.3632.4810.1811.4922.2920.99
HOLXHologic Inc20180201A4.124.741.611.823.132.92
HOMBHome BancSha20180201A8.626.071.431.804.654.28
HOMEAt Home Grou20180201A28.9313.285.754.647.548.64
HONHoneywell In20180201A3.742.511.281.481.241.03
HONEHarborOne Ba20180201A53.2740.3618.2816.6222.0823.74
HOPEHope Bancorp20180201A13.2313.152.453.8510.709.30
HOVHovnanian En20180201A48.0141.297.075.8534.2135.44
HPHelmerich &20180201A9.404.011.221.682.792.33
HPEHewlett Pack20180201A6.105.342.542.422.792.91
HPPHudson Pacif20180201A5.473.64-0.980.644.622.99
HPQHP Inc.20180201A4.343.40-0.520.273.913.13
HQYHealthEquity20180201A18.6110.50-3.69-2.6314.1913.13
HRHealthcare R20180201A3.723.330.840.812.492.51
HRBH&R Block, I20180201A5.073.250.440.792.812.46
HRCHILL-ROM HOL20180201A7.303.731.362.052.371.68
HRIHerc Holding20180201A31.3416.689.2611.207.425.48
HRLHormel Foods20180201A3.293.080.540.382.552.70
HRTGHERITAGE INS20180201A30.1218.337.009.1511.339.17
HRTXHeron Therap20180201A32.9528.823.815.8025.0123.01
HRZNHorizon Tech20180201A51.9139.0516.1026.4422.9512.60
HSCHarsco Corpo20180201A37.4824.0211.8213.1312.2010.88
HSCZiShares Curr20180201ETF17.72
HSICHenry Schein20180201A6.067.140.751.166.395.97
HSIIHeidrick & S20180201A36.3714.215.986.548.247.67
HSKAHeska Corp20180201A77.6432.8619.6521.9213.2110.94
HSONHudson Globa20180201A365.37180.98120.53116.5260.4564.46
HSPXGlobal X S&P20180201ETF135.5352.1952.1952.190.000.00
HSTHost Hotels20180201A5.004.191.491.782.692.41
HSTMHealthStream20180201A33.9917.94-2.44-0.7020.3818.63
HSYThe Hershey20180201A5.955.492.243.073.252.41
HTHersha Hospi20180201A6.204.972.112.462.862.51
HTAHEALTHCARE T20180201A4.233.73-0.42-0.144.163.87
HTBIHomeTrust Ba20180201A86.4562.9847.7551.3315.2311.65
HTBKHeritage Com20180201A26.0115.286.244.889.0410.39
HTBXHeat Biologi20180201A92.0591.7052.1159.7839.5931.91
HTGCHercules Cap20180201A8.886.523.503.273.003.23
HTGMHTG Molecula20180201A63.1955.5030.1033.7925.4021.71
HTHHILLTOP HOLD20180201A12.457.842.042.775.805.07
HTLDHeartland Ex20180201A21.7344.7829.8153.6614.96-8.88
HTLFHeartland Fi20180201A29.5312.092.633.049.479.06
HTRBHartford Tot20180201ETF24.53
HTUSHull Tactica20180201ETF8.579.884.8510.885.03-1.00
HTZHertz Global20180201A12.855.971.612.934.363.04
HUBBHubbell Inco20180201A15.327.502.343.735.163.77
HUBGHUB Group In20180201A29.0811.734.004.057.737.68
HUBSHUBSPOT, INC20180201A19.1712.262.815.469.466.80
HUDHudson Ltd.20180201A11.2811.958.309.343.652.63
HUMHumana Inc.20180201A14.297.221.631.595.595.63
HUNHuntsman Cor20180201A3.675.100.721.514.383.59
HURCHurco Cos In20180201A97.0230.3513.7016.6816.6513.67
HURNHuron Consul20180201A43.8430.3820.8223.199.567.19
HUSAHouston Amer20180201A56.9164.1353.8155.9610.328.17
HUSEStrategy Sha20180201ETF39.8132.8432.8432.840.000.00
HUSVFirst Trust20180201ETF9.087.787.897.98-0.12-0.20
HVBCHV Bancorp,20180201A67.1156.0256.0256.020.000.00
HVTHaverty Furn20180201A43.7719.996.496.0913.5013.90
HVTAHaverty Furn20180201A225.1976.2996.3153.17-20.0223.12
HWBKHawthorn Ban20180201A208.9399.3288.1899.1211.140.19
HWCCHouston Wire20180201A138.4680.8883.6784.04-2.79-3.17
HWKNHawkins Inc20180201A67.3754.4443.7743.7110.6610.73
HXLHexcel Corpo20180201A8.874.411.051.603.362.81
HYHYSTER-YALE20180201A133.7251.5140.9743.5710.547.94
HYACHaymaker Acq20180201A83.86
HYDVanEck Vecto20180201ETF3.314.093.573.720.520.37
HYDBiShares Edge20180201ETF13.0412.4512.3112.440.140.01
HYEMVanEck Vecto20180201ETF14.1212.633.657.558.985.08
HYGiShares iBox20180201ETF1.152.201.991.980.230.24
HYGHiShares Inte20180201ETF4.122.973.102.52-0.130.45
HYHGProShares Hi20180201ETF30.6020.3620.1720.170.180.18
HYIHXtrackers Hi20180201ETF59.6165.8461.6858.534.167.32
HYLBXtrackers US20180201ETF4.143.843.783.790.060.05
HYLDHigh Yield E20180201ETF67.5574.4675.0473.87-0.580.58
HYLSFirst Trust20180201ETF7.859.548.568.490.981.05
HYLVIQ S&P High20180201ETF14.4413.2215.9513.48-2.74-0.27
HYMBSPDR Nuveen20180201ETF6.518.096.745.851.352.23
HYNDWisdomTree T20180201ETF142.0696.426.416.4190.0190.01
HYSPIMCO 0-5 Ye20180201ETF4.612.471.992.080.470.38
HYXEiShares iBox20180201ETF8.077.867.867.860.000.00
HYXUiShares Glob20180201ETF21.0122.6716.38-6.406.2929.07
HYZDWisdomTree T20180201ETF26.1528.8428.1727.880.670.96
HZNHorizon Glob20180201A24.7522.0414.8915.607.156.44
HZNPHorizon Ther20180201A7.886.130.951.035.195.10
HZOMarineMax, I20180201A30.9720.353.165.9517.1914.40
IINTELSAT S.20180201A40.1038.0520.5822.2717.4615.78
IACIAC/InterAct20180201A14.555.943.774.062.171.88
IAGIAMGold Corp20180201A17.0515.363.103.0412.2612.31
IAGGiShares Core20180201ETF8.956.476.356.310.120.15
IAIiShares U.S.20180201ETF9.856.334.775.391.550.94
IAKiShares U.S.20180201ETF8.9110.057.647.962.412.09
IARTIntegra Life20180201A10.774.513.092.441.422.07
IATiShares U.S.20180201ETF4.242.871.812.321.060.56
IBBiShares Nasd20180201ETF3.983.331.671.751.651.58
IBCEiShares iBon20180201ETF51.9224.4824.4824.480.000.00
IBCPIndependent20180201A44.8414.359.569.944.794.42
IBDInspire Corp20180201ETF39.5123.5024.4624.46-0.96-0.96
IBDDiShares iBon20180201ETF26.1717.0513.9516.433.090.62
IBDLiShares iBon20180201ETF4.5410.7710.5910.620.180.14
IBDMiShares iBon20180201ETF9.8316.8214.3716.772.450.05
IBDNiShares iBon20180201ETF12.497.065.256.661.810.40
IBDOiShares iBon20180201ETF15.6711.9510.3210.571.621.38
IBDPiShares iBon20180201ETF18.4710.805.136.515.674.29
IBDQiShares iBon20180201ETF17.2510.028.859.301.170.72
IBDRiShares iBon20180201ETF21.0310.1410.1310.190.02-0.04
IBDSiShares iBon20180201ETF26.3124.5521.6621.822.892.73
IBIOiBio, Inc.20180201A154.95162.66102.77135.1959.8927.47
IBKCIBERIABANK C20180201A14.798.002.232.595.775.41
IBKRInteractive20180201A7.225.772.022.223.763.56
IBMInternationa20180201A2.572.101.001.181.100.91
IBMIiShares iBon20180201ETF10.228.658.448.420.220.23
IBMJiShares iBon20180201ETF17.678.077.437.430.640.64
IBMKiShares iBon20180201ETF13.5611.5111.5111.510.000.00
IBMLiShares iBon20180201ETF14.6314.5012.7512.751.751.75
IBNDSPDR Bloombe20180201ETF27.7319.4616.0917.203.372.27
IBOCInternationa20180201A27.5711.572.573.359.008.22
IBPINSTALLED BU20180201A27.4113.735.746.737.997.00
IBTXIndependent20180201A34.3720.3613.6214.756.755.61
IBUYAmplify Onli20180201ETF27.8034.9713.3613.5921.6121.38
ICADIcad Inc20180201A220.8580.7376.8576.083.884.65
ICBKCounty Banco20180201A149.7264.0854.7362.199.351.89
ICCCImmucell Cor20180201A157.9683.1577.2276.255.946.90
ICCHICC Holdings20180201A178.54
ICDIndependence20180201A57.3827.574.6021.4922.976.08
ICEIntercontine20180201A3.462.390.961.051.431.35
ICFiShares Cohe20180201ETF4.323.180.240.702.942.50
ICFIICF Internat20180201A44.5032.4018.8920.0613.5112.34
ICHRIchor Holdin20180201A24.9624.63-2.594.4727.2220.16
ICLIsrael Chemi20180201A26.3628.8011.241.1017.5827.71
ICLNiShares Glob20180201ETF14.0722.1421.0621.071.081.07
ICLRIcon Plc20180201A18.2516.7710.7612.586.004.19
ICOLiShares MSCI20180201ETF50.0238.1333.5933.664.544.47
ICONIconix Brand20180201A84.9070.6327.0031.4043.6339.23
ICOWPacer Develo20180201ETF112.7185.6085.6085.600.000.00
ICPTIntercept Ph20180201A30.3020.3513.8715.446.474.90
ICSHiShares Liqu20180201ETF8.112.032.032.030.000.00
ICUIICU Medical20180201A31.7616.019.6411.826.374.19
ICVTiShares Conv20180201ETF31.3931.1429.3830.461.760.68
IDAIDACORP, Inc20180201A16.038.403.684.844.733.57
IDCCInterDigital20180201A16.008.361.682.876.685.49
IDEViShares Core20180201ETF7.304.533.684.000.860.53
IDHDInvesco S&P20180201ETF129.8460.1658.5858.581.581.58
IDHQInvesco S&P20180201ETF93.1260.5559.0559.051.491.49
IDLBInvesco FTSE20180201ETF35.9232.125.026.3627.1025.76
IDLVInvesco S&P20180201ETF15.7812.286.0711.226.201.05
IDMOInvesco S&P20180201ETF207.3740.1640.1640.160.000.00
IDNIntellicheck20180201A210.67144.93106.39109.1838.5535.76
IDOGALPS Interna20180201ETF21.7416.079.4511.386.624.69
IDRAIdera Pharma20180201A55.0043.6626.1028.1117.4915.48
IDTIDT Corporat20180201A28.5417.352.484.1514.8713.20
IDUiShares U.S.20180201ETF5.164.57-0.280.364.844.21
IDViShares Inte20180201ETF2.882.461.531.390.931.07
IDXVanEck Vecto20180201ETF17.8810.197.158.833.041.36
IDXGInterpace Bi20180201A120.0692.4256.9260.5135.5131.91
IDXXIdexx Labora20180201A29.2717.42-1.144.4218.5613.00
IECIEC Electron20180201A86.6163.7260.8262.412.891.31
IEFiShares 7-1020180201ETF0.982.141.972.000.180.16
IEFAiShares Core20180201ETF1.441.210.370.460.840.76
IEIiShares 3-720180201ETF1.410.810.760.760.050.05
IEMGiShares Core20180201ETF1.652.531.451.581.070.94
IEOiShares U.S.20180201ETF7.446.611.903.294.703.32
IEPIcahn Enterp20180201A32.3422.396.317.5916.0814.80
IESCIES Holdings20180201A63.2935.7530.2833.585.472.17
IEURiShares Core20180201ETF5.433.923.063.860.850.06
IEUSiShares MSCI20180201ETF30.0923.818.598.9915.2214.82
IEViShares Euro20180201ETF2.071.930.350.801.581.14
IEZiShares U.S.20180201ETF8.986.533.905.422.631.11
IFEUiShares Euro20180201ETF19.6516.3316.4516.43-0.12-0.09
IFFInternationa20180201A12.247.113.604.263.512.85
IFGLiShares Inte20180201ETF8.735.923.653.662.272.26
IFMKiFresh Inc.20180201A258.90165.54165.54165.540.000.00
IFRXInflaRx N.V.20180201A191.36121.19115.35109.795.8411.40
IFVFirst Trust20180201ETF19.3613.199.3211.963.881.24
IGCIndia Global20180201A58.06111.95102.4098.329.5613.64
IGEiShares Nort20180201ETF5.303.881.722.632.171.26
IGEBiShares Edge20180201ETF17.39199.92199.92199.920.000.00
IGFiShares Glob20180201ETF10.4414.9911.7212.003.272.99
IGHGProShares In20180201ETF18.9015.7114.8115.500.900.21
IGIHXtrackers In20180201ETF95.74107.46107.46107.460.000.00
IGMiShares Expa20180201ETF4.274.683.183.141.491.53
IGNiShares Nort20180201ETF7.7619.4812.7312.816.746.67
IGOViShares 1-320180201ETF6.744.152.513.581.650.57
IGROiShares Inte20180201ETF73.9530.4530.4530.450.000.00
IGTInternationa20180201A8.154.22-2.31-1.066.535.27
IGViShares Expa20180201ETF6.604.613.703.980.910.64
IHCIndependence20180201A139.41109.2589.33100.2419.929.01
IHDGWisdomTree I20180201ETF8.325.964.325.491.640.46
IHEiShares U.S.20180201ETF9.975.201.040.844.174.36
IHFiShares U.S.20180201ETF9.137.221.631.375.585.84
IHIiShares U.S.20180201ETF6.214.852.274.022.580.83
IHTInnSuites Ho20180201A527.65114.11109.54114.114.570.00
IHYVanEck Vecto20180201ETF18.0121.6219.7019.701.921.92
IIIInformation20180201A72.13103.9128.11119.8475.80-15.92
IIINInsteel Indu20180201A29.3214.754.785.539.979.22
IINIntriCon Cor20180201A100.6978.8754.7654.9324.1023.94
IIPRInnovative I20180201A81.5041.0326.6130.7514.4210.28
IIVIIi-Vi Inc20180201A17.8810.354.917.535.442.82
IJHiShares Core20180201ETF1.672.912.542.630.370.28
IJJiShares S&P20180201ETF7.336.544.875.751.670.79
IJKiShares S&P20180201ETF8.535.684.684.770.990.91
IJRiShares Core20180201ETF1.362.020.520.751.491.29
IJSiShares S&P20180201ETF9.706.544.664.901.881.64
IJTiShares S&P20180201ETF13.388.506.626.941.881.56
IKNXIkonics Corp20180201A484.69307.92307.92307.920.000.00
ILFiShares Lati20180201ETF2.723.882.972.870.911.01
ILMNIllumina Inc20180201A12.336.722.672.104.064.63
ILTBiShares Core20180201ETF16.6111.2811.1910.810.090.48
IMAXImax Corp20180201A27.7418.145.625.4212.5212.70
IMGNImmunogen In20180201A12.1311.07-0.313.0211.388.05
IMHImpac Mortga20180201A77.8832.6521.5223.8611.138.79
IMKTAIngles Marke20180201A60.6735.6218.4224.8917.2010.74
IMLPiPath S&P ML20180201ETF64.7017.8017.8017.800.000.00
IMMRImmersion Co20180201A19.4918.278.017.6310.2610.64
IMMUImmunomedics20180201A15.119.395.565.343.834.05
IMOImperial Oil20180201A5.543.832.392.861.450.97
IMOMAlpha Archit20180201ETF82.6565.1970.9668.08-5.77-2.88
IMTBiShares Core20180201ETF46.1129.1129.0629.070.050.04
IMTMiShares Edge20180201ETF23.4822.8622.2722.550.480.20
INBKFirst Intern20180201A62.2032.6918.7421.9813.9510.71
INCOColumbia Ind20180201ETF22.2116.2913.9514.052.342.24
INCYIncyte Genom20180201A11.4910.442.272.228.178.22
INDAiShares MSCI20180201ETF2.752.511.101.321.411.18
INDBIndependent20180201A28.8914.794.485.0610.319.74
INDLDirexion Dai20180201ETF21.5922.0129.3821.39-7.370.62
INDYiShares S&P20180201ETF7.286.304.644.901.651.40
INFIInfinity Pha20180201A50.5343.7826.6728.0016.9915.80
INFNInfinera Cor20180201A15.6716.231.016.1015.2310.13
INFOIHS Markit L20180201A3.775.672.483.093.182.58
INFRLegg Mason E20180201ETF122.9095.8295.8295.820.000.00
INFUInfuSystem H20180201A441.25
INGNInogen Inc20180201A36.4231.455.7312.9525.1118.61
INGRIngredion In20180201A25.8512.494.536.457.966.04
INKMSPDR SSgA In20180201ETF19.7118.8418.2918.820.550.02
INNSummit Hotel20180201A7.924.781.101.743.683.04
INNTInnovate Bio20180201A473.87252.98110.81138.52142.17114.45
INOInovio Pharm20180201A23.3324.303.987.1920.3317.11
INODInnodata Inc20180201A253.71216.15165.18168.7450.9747.41
INOVInovalon Hol20180201A43.5239.6519.8424.4519.8115.20
INPXInpixon Comm20180201A98.3890.3450.3170.9240.0319.42
INSIntelligent20180201A585.66565.10546.96546.9618.1418.14
INSEInspired Ent20180201A104.6646.89-61.24-81.81108.13128.69
INSGInseego Corp20180201A112.2666.1127.8339.2738.2826.84
INSMInsmed, Inc.20180201A20.8017.915.175.1912.7312.72
INSWInternationa20180201A19.4111.204.805.756.405.45
INTWorld Fuel S20180201A9.0810.2412.718.59-2.471.65
INTCIntel Corp20180201A2.143.161.751.161.402.01
INTFiShares Edge20180201ETF19.099.368.698.730.670.64
INTGIntergroup C20180201A289.86
INTLINTL FCStone20180201A27.9211.543.535.458.016.09
INTTinTEST Corpo20180201A95.9462.1140.7741.8221.3420.29
INTUIntuit Inc20180201A5.825.331.331.523.993.81
INUVInuvo, Inc.20180201A188.26154.25109.77131.6444.4822.61
INVAInnoviva, In20180201A13.0417.333.676.6913.6610.64
INVEIdentive, In20180201A236.49120.5037.5943.5682.9176.94
INVHInvitation H20180201A4.783.840.791.163.052.68
INWKInnerWorking20180201A20.6425.372.493.2722.8822.10
IOION Geophysi20180201A68.4432.599.5513.7623.0418.83
IONSIonis Pharma20180201A18.7410.034.685.265.354.77
IOOiShares Glob20180201ETF14.738.879.319.27-0.44-0.40
IORIncome Oppor20180201A1057.47
IOSPInnospec Inc20180201A31.7518.108.569.189.548.93
IOTSAdesto Techn20180201A115.4883.2651.4154.5931.8528.68
IOVAIovance Biot20180201A37.6225.738.379.6217.3716.12
IPInternationa20180201A8.104.340.831.583.512.76
IPACiShares Core20180201ETF10.234.342.993.571.350.77
IPARInter Parfum20180201A30.8028.7117.7519.3510.969.36
IPAYETFMG Prime20180201ETF24.4730.4520.1621.2710.299.18
IPDNProfessional20180201A249.25211.83243.08243.08-31.25-31.25
IPFFiShares Inte20180201ETF22.1519.2119.1119.190.090.02
IPGThe Interpub20180201A4.704.440.800.973.633.47
IPGPIPG Photonic20180201A18.719.954.064.145.885.80
IPHIINPHI CORPOR20180201A14.557.802.042.635.725.17
IPIIntrepid Pot20180201A26.5021.2712.4511.808.819.46
IPKWInvesco Inte20180201ETF25.7413.3710.3910.472.972.90
IPORenaissance20180201ETF25.5012.839.159.173.693.66
IPOSRenaissance20180201ETF214.26125.75125.74125.750.010.00
IPWRIdeal Power20180201A151.21127.3190.8284.1536.4943.16
IQDEFlexShares I20180201ETF14.4115.7114.2014.201.511.51
IQDFFlexShares I20180201ETF7.424.231.612.982.621.25
IQDGWisdomTree I20180201ETF36.3543.5439.0439.044.504.50
IQDYFlexShares I20180201ETF21.7213.9216.2216.21-2.30-2.29
IQLTiShares Edge20180201ETF13.1512.6311.1512.151.480.48
IQVIQVIA Holdin20180201A8.304.922.571.992.352.93
IRIngersoll Ra20180201A6.107.141.381.715.765.43
IRBTiRobot Corpo20180201A16.0414.353.594.4510.769.90
IRDMIridium Comm20180201A42.1129.499.4213.3920.0716.10
IRETInvestors Re20180201A18.3615.775.757.1910.038.61
IRIXIridex Corp20180201A123.63463.04116.08121.40346.96341.64
IRMIron Mountai20180201A5.952.881.822.251.060.63
IRMDiRadimed Cor20180201A388.51203.64205.81205.30-2.16-1.66
IROQIF Bancorp,20180201A166.2026.6424.4124.412.222.22
IRTIndependence20180201A11.479.092.362.756.736.34
IRTCiRhythm Tech20180201A39.5417.2411.1712.856.074.39
IRWDIronwood Pha20180201A14.1324.597.677.9016.9316.71
ISBCInvestors Ba20180201A7.598.411.231.357.187.05
ISCFiShares Edge20180201ETF37.1130.1629.1130.081.050.08
ISDRIssuer Direc20180201A262.09447.21447.95447.69-0.74-0.48
ISHGiShares Inte20180201ETF11.4811.425.475.475.955.95
ISIGInsignia Sys20180201A132.7974.5373.7273.720.800.80
ISMDInspire Smal20180201ETF46.2030.4230.4230.420.000.00
ISNSImage Sensin20180201A443.77128.9842.1442.6686.8386.31
ISRIsoRay, Inc.20180201A362.55284.35280.50281.103.853.26
ISRAMarket Vecto20180201ETF71.8834.3233.0131.441.302.88
ISRGIntuitive Su20180201A14.367.922.513.065.414.86
ISSCInnovative S20180201A124.1661.8433.7132.7528.1429.09
ISTBiShares Core20180201ETF3.193.693.693.690.000.00
ISTRInvestar Hol20180201A105.4450.3748.1050.492.27-0.13
ISZEiShares Edge20180201ETF77.7171.5471.5471.540.000.00
ITGartner, Inc20180201A10.736.841.141.245.705.59
ITAiShares U.S.20180201ETF6.973.792.792.971.000.82
ITBiShares U.S.20180201ETF2.612.720.780.811.941.91
ITCIIntra-Cellul20180201A28.4314.875.276.279.608.59
ITEQBlueStar Isr20180201ETF9.9714.906.1017.478.80-2.57
ITGRInteger Hold20180201A31.9812.942.534.4910.418.45
ITIIteris, Inc.20180201A44.2424.7421.9321.452.813.29
ITMVanEck Vecto20180201ETF4.613.964.233.83-0.280.13
ITOTiShares Core20180201ETF3.912.663.493.36-0.83-0.71
ITRIItron Inc20180201A15.9919.033.552.5215.4816.50
ITRNIturan Locat20180201A46.0726.2318.4620.267.765.96
ITTITT Inc.20180201A9.834.193.012.661.181.53
ITWIllinois Too20180201A5.894.472.562.651.911.82
IUSBiShares Core20180201ETF2.571.841.331.340.510.50
IUSGiShares Core20180201ETF3.152.832.552.500.280.33
IUSViShares Core20180201ETF5.344.103.403.710.710.39
IVACIntevac Inc20180201A114.81192.1132.4135.51159.71156.61
IVALAlpha Archit20180201ETF20.3915.8412.8912.422.953.42
IVCInvacare Cor20180201A34.0019.4311.1810.668.258.76
IVEiShares S&P20180201ETF1.1925.0323.4624.581.570.50
IVLUiShares Edge20180201ETF13.578.908.478.900.430.00
IVOGVanguard S&P20180201ETF10.4914.415.3614.149.040.27
IVOOVanguard S&P20180201ETF3.031.490.650.600.840.89
IVOVVanguard S&P20180201ETF13.568.6711.358.48-2.680.19
IVRInvesco Mort20180201A6.395.731.261.184.464.55
IVViShares Core20180201ETF0.673.704.123.70-0.420.05
IVWiShares S&P20180201ETF1.6526.1024.6125.521.490.58
IVZInvesco LTD20180201A3.673.40-0.77-0.354.173.74
IWBiShares Russ20180201ETF0.701.410.971.040.440.37
IWCiShares Micr20180201ETF45.5418.394.252.8614.1415.53
IWDiShares Russ20180201ETF0.921.031.170.78-0.140.25
IWFiShares Russ20180201ETF0.871.981.281.260.700.72
IWLiShares Russ20180201ETF14.377.423.073.004.354.42
IWMiShares Russ20180201ETF0.691.480.830.860.660.62
IWNiShares Russ20180201ETF2.371.970.730.741.241.24
IWOiShares Russ20180201ETF4.844.142.453.001.691.14
IWPiShares Russ20180201ETF4.894.451.421.473.032.99
IWRiShares Russ20180201ETF6.263.544.204.16-0.66-0.61
IWSiShares Russ20180201ETF4.764.034.154.12-0.12-0.09
IWViShares Russ20180201ETF1.871.36-0.28-0.301.641.66
IWXiShares Russ20180201ETF16.249.169.258.06-0.081.10
IWYiShares Russ20180201ETF12.0912.1010.4412.871.67-0.77
IXCiShares Glob20180201ETF7.054.762.473.242.291.52
IXGiShares Glob20180201ETF18.667.816.837.510.980.30
IXJiShares Glob20180201ETF14.9411.297.878.023.423.27
IXNiShares Glob20180201ETF13.978.025.075.452.952.57
IXPiShares Glob20180201ETF18.5112.109.639.682.472.43
IXUSiShares Core20180201ETF4.962.601.942.100.660.50
IYCiShares U.S.20180201ETF5.203.723.313.070.410.65
IYEiShares U.S.20180201ETF2.722.110.01-0.112.092.22
IYFiShares U.S.20180201ETF3.052.07-0.46-0.502.532.57
IYGiShares U.S.20180201ETF4.278.471.301.217.177.26
IYHiShares U.S.20180201ETF4.544.213.913.330.300.88
IYJiShares U.S.20180201ETF4.824.723.683.961.050.76
IYKiShares U.S.20180201ETF4.327.825.715.522.112.30
IYLDiShares Morn20180201ETF14.2113.0610.7210.702.342.36
IYMiShares U.S.20180201ETF4.657.437.737.60-0.30-0.17
IYRiShares U.S.20180201ETF1.337.847.067.200.830.73
IYTiShares Tran20180201ETF5.954.261.542.662.721.60
IYWiShares U.S.20180201ETF3.323.001.671.711.331.29
IYYiShares Dow20180201ETF5.656.367.245.40-0.880.96
IYZiShares U.S.20180201ETF8.936.674.043.792.632.88
IZEAIZEA Worldwi20180201A97.5796.2258.1584.1338.0712.09
IZRLARK Israel I20180201ETF54.4237.6730.0434.477.643.20
JACKJack in the20180201A9.516.820.361.386.465.44
JAGXJaguar Healt20180201A73.0469.4053.1760.4216.349.09
JAKKJakks Pacifi20180201A200.15163.94111.22132.5652.7231.38
JAXJ. Alexander20180201A104.3332.1731.5928.210.583.96
JAZZJazz Pharmac20180201A16.8910.094.444.945.655.16
JBGSJBG SMITH Pr20180201A11.516.945.015.141.931.81
JBHTJB Hunt Tran20180201A8.029.55-0.542.7010.086.84
JBLJabil Inc.20180201A4.533.740.220.713.513.03
JBLUJetBlue Airw20180201A4.9312.480.871.6311.6110.88
JBSSJohn B. Sanf20180201A50.4320.878.878.3412.0112.53
JBTJohn Bean Te20180201A19.829.383.174.086.205.30
JCAPJernigan Cap20180201A22.3211.944.696.697.255.25
JCIJohnson Cont20180201A3.202.611.090.861.521.75
JCOMj2 Global, I20180201A17.346.563.772.902.783.66
JCPJ.C. Penney20180201A27.8121.9210.1110.8411.7611.01
JCSCommunicatio20180201A218.3858.87-11.7450.1270.618.75
JCTCFJewett-Camer20180201A667.291182.311182.311182.310.000.00
JDIVJPMorgan U.S20180201ETF8.440.150.150.150.000.00
JDSTDirexion Dai20180201ETF16.919.22-0.950.4210.178.80
JEJUST ENERGY20180201A26.2019.669.9412.059.727.61
JELDJELD-WEN Hol20180201A13.8411.253.818.377.442.88
JETSU.S. Global20180201ETF32.2117.1914.359.232.847.95
JHGJanus Hender20180201A10.336.995.024.561.972.43
JHMAJohn Hancock20180201ETF25.9015.8614.3315.861.530.00
JHMCJohn Hancock20180201ETF32.1321.5623.7221.83-2.16-0.27
JHMDJohn Hancock20180201ETF30.5816.9315.6915.641.241.29
JHMEJohn Hancock20180201ETF19.7815.1213.2812.911.832.21
JHMFJohn Hancock20180201ETF23.8021.9722.0321.95-0.060.02
JHMHJohn Hancock20180201ETF23.3020.7120.7020.700.010.01
JHMIJohn Hancock20180201ETF30.5929.0329.0329.030.000.00
JHMLJohn Hancock20180201ETF8.6415.9116.1915.81-0.270.10
JHMMJohn Hancock20180201ETF22.9510.6910.3010.460.390.23
JHMSJohn Hancock20180201ETF21.2821.4113.5417.987.873.43
JHMTJohn Hancock20180201ETF9.8112.6611.7112.020.950.64
JHMUJohn Hancock20180201ETF33.6230.9130.9530.91-0.030.00
JHSCJohn Hancock20180201ETF37.576.436.436.430.000.00
JILLJ.Jill, Inc.20180201A28.9920.79-6.587.9227.3712.87
JJAiPath Series20180201ETN17.3719.5318.9719.170.560.36
JJCiPath Series20180201ETN6.135.103.223.381.881.73
JJEiPath Series20180201ETN39.2830.0230.0230.020.000.00
JJGiPath Series20180201ETN10.306.885.515.311.371.57
JJMiPath Series20180201ETN22.8720.0420.0420.040.000.00
JJNiPath Series20180201ETN30.7117.56-0.73-1.9518.2919.51
JJPiPath Series20180201ETN30.8225.1524.0825.471.07-0.32
JJSiPath Series20180201ETN44.47
JJSFJ&J Snack Fo20180201A60.5826.0710.5314.0315.5512.04
JJTiPath Series20180201ETN41.23
JJUiPath Series20180201ETN34.2131.0631.0631.060.000.00
JKDiShares Morn20180201ETF3.963.662.673.180.990.48
JKEiShares Morn20180201ETF5.193.393.763.15-0.370.24
JKFiShares Morn20180201ETF3.462.371.972.360.400.01
JKGiShares Morn20180201ETF6.666.135.905.870.240.26
JKHiShares Morn20180201ETF12.663.852.502.531.361.32
JKHYHenry (Jack)20180201A12.617.683.332.594.355.09
JKIiShares Morn20180201ETF11.024.274.214.020.060.24
JKJiShares Morn20180201ETF23.3518.152.3920.8015.76-2.64
JKKiShares Morn20180201ETF14.997.086.946.680.140.40
JKLiShares Morn20180201ETF12.2034.4528.7928.775.665.68
JLLJones Lang L20180201A21.769.815.055.944.763.87
JMINJPMorgan U.S20180201ETF9.29
JMOMJPMorgan U.S20180201ETF8.817.297.297.290.000.00
JMPJMP Group LL20180201A70.4934.4333.6433.150.791.28
JNCEJounce Thera20180201A39.9723.0811.7712.7311.3110.35
JNJJohnson & Jo20180201A1.927.963.984.533.983.43
JNKSPDR Bloombe20180201ETF2.742.241.801.880.430.35
JNPRJuniper Netw20180201A4.114.22-0.08-0.484.304.70
JNUGDirexion Dai20180201ETF6.746.331.781.544.564.79
JOiPath Series20180201ETN10.667.664.744.662.922.99
JOBGEE Group In20180201A287.5596.4071.6471.6424.7624.76
JOESt. Joe Comp20180201A28.9220.7811.9913.558.787.23
JOUTJohnson Outd20180201A83.4635.1228.0128.197.106.92
JPEDJPMorgan Eve20180201ETF17.83
JPEMJPMorgan Div20180201ETF14.135.965.065.770.900.18
JPEUJPMorgan Div20180201ETF19.6516.4216.4216.420.000.00
JPGBJPMorgan Glo20180201ETF22.318.778.738.770.030.00
JPGEJPMorgan Div20180201ETF9.023.872.502.911.370.96
JPHFJPMorgan Div20180201ETF19.7115.6817.8915.48-2.210.20
JPHYJPMorgan Res20180201ETF7.182.411.381.381.031.03
JPINJPMorgan Div20180201ETF6.372.952.712.850.240.10
JPLSJPMorgan Lon20180201ETF113.008.078.078.070.000.00
JPMJPMorgan Cha20180201A0.941.050.590.020.471.04
JPMBJPMorgan USD20180201ETF61.50
JPMEJPMorgan Div20180201ETF12.5011.5511.2411.500.310.05
JPMFJPMorgan Man20180201ETF44.8327.7027.7027.700.000.00
JPMViShares Edge20180201ETF12.175.085.475.53-0.39-0.45
JPNXtrackers Ja20180201ETF22.0812.2312.4812.42-0.25-0.19
JPNLDirexion Dai20180201ETF44.5518.329.5313.888.784.43
JPSEJPMorgan Div20180201ETF21.299.468.519.560.95-0.10
JPSTJPMorgan Ult20180201ETF2.431.531.421.590.10-0.06
JPUSJPMorgan Div20180201ETF8.357.576.51