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 Avg20190211A6.855.082.062.493.012.59
ETF_AvgVW ETF Avg20190211ETF2.152.821.942.030.880.79
ETN_AvgVW ETN Avg20190211ETN16.0710.326.857.613.472.71
AAgilent Tech20190211A3.142.190.140.692.051.50
AAAlcoa Corpor20190211A4.964.651.742.042.912.61
AAAUPerth Mint P20190211ETF7.656.856.896.89-0.04-0.04
AADRAdvisorShare20190211ETF36.8922.113.2423.5518.87-1.43
AALAmerican Air20190211A2.872.671.340.631.332.04
AAMCAltisource A20190211A453.38449.34449.34449.340.000.00
AAMEAtlantic Ame20190211A897.671226.18422.66422.66803.52803.52
AANAaron's, Inc20190211A13.036.96-0.633.647.593.33
AAOIApplied Opto20190211A19.1217.900.642.7517.2615.16
AAONAaon Inc20190211A22.5215.437.608.737.826.69
AAPADVANCE AUTO20190211A7.003.411.812.021.601.38
AAPLApple Inc.20190211A0.900.930.050.460.880.48
AATAMERICAN ASS20190211A12.615.621.522.274.103.35
AAUAlmaden Mine20190211A123.80133.44106.30100.9327.1432.51
AAWWAtlas Air Wo20190211A21.199.532.743.966.795.57
AAXJiShares MSCI20190211ETF1.611.310.600.610.710.70
AAXNAxon Enterpr20190211A15.6020.234.3113.3315.926.90
ABAllianceBern20190211A11.446.484.604.251.882.23
ABBVABBVIE INC.20190211A1.954.313.243.491.070.82
ABCAmerisourceB20190211A5.002.840.971.211.861.62
ABCBAmeris Banco20190211A10.057.971.932.536.045.44
ABEOAbeona Thera20190211A32.4958.4014.4116.7543.9941.65
ABGAsbury Autom20190211A22.608.842.222.936.615.91
ABIOARCA biophar20190211A222.40131.9099.0599.5132.8532.39
ABMABM Industri20190211A12.985.382.492.862.892.53
ABMDAbiomed Inc20190211A17.016.92-0.070.746.996.18
ABRArbor Realty20190211A8.576.974.043.902.983.11
ABTAbbott Labor20190211A1.491.620.430.601.191.03
ABTXAllegiance B20190211A26.5315.478.479.147.006.33
ABUSArbutus Biop20190211A73.5057.697.5016.6450.1941.05
ACAssociated C20190211A225.97138.73119.61119.6119.1219.12
ACAArcosa, Inc.20190211A32.3217.108.589.998.517.11
ACADAcadia Pharm20190211A13.157.071.901.695.165.39
ACBAurora Canna20190211A14.2712.556.826.785.725.76
ACBIAtlantic Cap20190211A18.5310.812.172.468.648.35
ACCAmerican Cam20190211A5.655.100.761.484.353.64
ACCOAcco Brands20190211A12.3410.013.953.876.066.14
ACERAcer Therape20190211A108.7562.1449.6151.4212.5310.72
ACESALPS Clean E20190211ETF11.60214.12214.12214.120.000.00
ACGLArch Capital20190211A5.263.940.200.863.743.09
ACHCAcadia Healt20190211A11.355.663.122.392.543.27
ACHVAchieve Life20190211A148.90130.56124.29112.626.2617.93
ACIAAcacia Commu20190211A17.108.13-0.880.249.017.89
ACIUAC Immune SA20190211A63.2645.8648.8835.82-3.0310.04
ACIWACI Worldwid20190211A11.056.020.691.265.324.76
ACLSAxcelis Tech20190211A17.2524.300.251.0224.0523.29
ACMAecom20190211A7.314.131.511.392.632.74
ACMRACM Research20190211A72.7733.9525.6825.508.278.46
ACNAccenture PL20190211A2.462.330.400.661.931.67
ACNBACNB Corp20190211A275.79230.10179.23218.3850.8711.72
ACORAcorda Thera20190211A20.9612.055.366.256.695.80
ACREAres Commerc20190211A10.086.772.592.994.183.78
ACRSAclaris Ther20190211A36.6919.573.126.1316.4513.44
ACRXAcelRx Pharm20190211A39.6535.0513.3713.5821.6821.47
ACSGXtrackers MS20190211ETF43.42
ACSIAmerican Cus20190211ETF14.0715.3815.6715.35-0.280.04
ACSTAcasti Pharm20190211A152.1179.2840.5241.7938.7637.49
ACTAdvisorShare20190211ETF22.2534.9936.2635.05-1.27-0.06
ACTGAcacia Resea20190211A59.91108.6065.8866.2042.7242.40
ACUAcme United20190211A340.2374.7439.4739.4735.2735.27
ACWFiShares Edge20190211ETF18.376.606.707.20-0.10-0.60
ACWIiShares MSCI20190211ETF1.451.330.160.231.171.11
ACWViShares Edge20190211ETF4.704.363.322.931.041.43
ACWXiShares MSCI20190211ETF2.282.111.031.271.080.85
ACYAeroCentury20190211A278.83239.48187.92187.9251.5651.56
ADBEAdobe Inc.20190211A3.562.890.250.722.642.17
ADCAgree Realty20190211A7.375.182.312.462.862.72
ADESAdvanced Emi20190211A28.6184.7924.1123.0560.6761.73
ADIAnalog Devic20190211A2.842.190.310.631.871.55
ADILAdial Pharma20190211A193.92128.3593.8592.0734.5036.28
ADMArcher Danie20190211A2.492.620.881.101.751.53
ADMAADMA Biologi20190211A58.8743.2611.4615.2131.8028.05
ADMPAdamis Pharm20190211A67.6549.6121.2028.3328.4021.28
ADMSAdamas Pharm20190211A27.5618.96-0.012.3918.9716.78
ADNTAdient plc O20190211A10.958.622.153.016.485.62
ADPAutomatic Da20190211A2.553.210.750.612.452.60
ADREInvesco BLDR20190211ETF24.1311.7115.8115.52-4.09-3.81
ADROAduro Biotec20190211A53.7137.0316.2718.9420.7618.09
ADSAlliance Dat20190211A7.194.191.211.582.982.61
ADSKAutodesk Inc20190211A5.085.101.811.853.293.25
ADSWAdvanced Dis20190211A8.664.010.951.173.072.84
ADTADT Inc.20190211A13.329.933.324.136.625.74
ADTNAdtran Inc20190211A15.3811.26-0.590.6511.8510.60
ADUSAddus HomeCa20190211A38.5718.657.288.2611.3710.39
ADVMAdverum Biot20190211A63.70100.9648.0136.5252.9564.44
ADXSAdvaxis, Inc20190211A157.90142.19123.70115.4018.4926.79
AEAdams Resour20190211A481.44130.33103.84130.3326.490.01
AEEAmeren Corpo20190211A3.001.870.720.571.151.30
AEGNAegion Corp20190211A20.1438.50-0.390.0838.9038.42
AEHRAehr Test Sy20190211A222.30295.11146.38173.72148.72121.39
AEISAdvanced Ene20190211A23.449.822.924.236.905.59
AELAmerican Equ20190211A11.606.283.684.472.601.81
AEMAgnico Eagle20190211A4.512.780.870.901.911.88
AEMDAETHLON MEDI20190211A133.1182.9575.0276.197.936.76
AEOAmerican Eag20190211A5.004.780.931.433.853.35
AEPAmerican Ele20190211A2.081.820.150.371.661.45
AERAercap Holdi20190211A5.493.190.641.282.581.92
AERIAerie Pharma20190211A19.2128.2819.9620.038.318.25
AESAES Corporat20190211A5.854.651.091.783.552.86
AEYADDvantage T20190211A339.56300.07307.56307.56-7.50-7.50
AEYEAudioEye, In20190211A328.81615.87575.54552.5540.3363.32
AEZSAeterna Zent20190211A63.2850.4719.5121.7930.9628.68
AFCAllied Capit20190211A36.4732.1731.6231.580.560.59
AFGAmerican Fin20190211A8.412.71-0.43-0.193.152.90
AFHAtlas Financ20190211A243.64199.15182.30182.7916.8516.36
AFIArmstrong Fl20190211A23.2012.464.435.498.046.97
AFIFAnfield Univ20190211ETF17.1120.5319.1419.171.391.35
AFINAmerican Fin20190211A36.3328.1515.3517.6712.7910.47
AFKVanEck Vecto20190211ETF39.5428.4619.6722.148.796.32
AFLAflac Inc.20190211A2.302.921.551.831.371.09
AFMDAffimed N.V.20190211A59.6742.6923.1523.8419.5418.85
AFTYPacer CSOP F20190211ETF17.7911.6710.5911.671.080.00
AGFIRST MAJEST20190211A16.6415.399.9910.375.395.01
AGCOAGCO Corpora20190211A9.564.412.322.322.092.09
AGEAgeX Therape20190211A165.81132.10105.20119.2826.9012.82
AGENAgenus Inc.20190211A29.8728.9713.3012.5015.6716.48
AGFSAgroFresh So20190211A47.8836.4110.4613.6225.9422.78
AGGiShares Core20190211ETF0.931.050.850.900.200.15
AGGPIQ Enhanced20190211ETF6.986.866.856.860.000.00
AGGYWisdomTree Y20190211ETF9.457.837.977.56-0.140.28
AGIAlamos Gold20190211A22.9919.518.3710.4111.139.09
AGIOAgios Pharma20190211A27.8214.623.846.2310.788.38
AGLEAeglea BioTh20190211A42.8234.1013.2512.3520.8621.76
AGMFederal Agri20190211A107.4469.1755.5260.8913.658.28
AGMAFederal Agri20190211A162.18146.20146.20146.200.000.00
AGMHAGM Group Ho20190211A605.17315.9752.7052.70263.26263.26
AGNAllergan plc20190211A4.793.432.002.011.441.42
AGNCAGNC Investm20190211A5.634.162.172.091.992.07
AGNDWisdomTree T20190211ETF74.5353.2853.2853.280.000.00
AGOAssured Guar20190211A5.352.260.130.552.131.70
AGRAvangrid, In20190211A7.063.640.941.472.712.18
AGROADECOAGRO S.20190211A28.1017.878.813.739.0614.15
AGRXAgile Therap20190211A120.1398.5059.3176.8239.1821.68
AGSPlayAGS, Inc20190211A63.1123.4417.5817.835.855.61
AGTiShares MSCI20190211ETF35.3118.1710.4810.677.687.50
AGTCApplied Gene20190211A78.69103.6179.3892.2024.2311.41
AGXArgan, Inc20190211A24.688.053.584.304.473.75
AGYSAgilysys, In20190211A41.1634.695.496.0429.1928.64
AGZiShares Agen20190211ETF4.402.982.982.96-0.010.02
AGZDWisdomTree T20190211ETF34.1521.4821.4821.480.000.00
AHCA.H. Belo Co20190211A122.5151.0233.0540.8617.9610.16
AHHArmada Hoffl20190211A14.4513.3310.058.253.285.08
AHPIAllied Healt20190211A902.081088.371085.701085.702.672.67
AHTAshford Hosp20190211A19.8815.769.7010.406.045.34
AIArlington As20190211A12.849.011.622.677.396.34
AIAiShares Asia20190211ETF11.4911.3310.389.450.941.88
AIEQAI Powered E20190211ETF19.2214.0614.1214.14-0.06-0.08
AIGAmerican Int20190211A2.492.451.271.341.181.12
AIHSSenmiao Tech20190211A101.0065.41-15.725.2681.1360.15
AIIQAI Powered I20190211ETF74.6217.5117.9617.54-0.45-0.03
AIMCAltra Indust20190211A10.388.66-0.450.409.118.26
AIMTAimmune Ther20190211A23.0317.4111.668.105.759.31
AINAlbany Inter20190211A24.268.346.256.022.082.32
AINCAshford Inc.20190211A263.09191.2489.1865.93102.06125.31
AINVApollo Inves20190211A16.5015.557.817.967.757.63
AIQGlobal X Fut20190211ETF48.8027.6728.5528.48-0.87-0.81
AIRAAR Corp.20190211A21.215.853.944.481.911.36
AIRGAirgain, Inc20190211A97.2238.2486.4870.16-48.24-31.92
AIRIAir Industri20190211A170.46112.1957.0073.5955.1938.60
AIRRFirst Trust20190211ETF19.1814.3413.4613.610.880.72
AIRTAir T Inc20190211A1321.22250.63250.10250.100.530.53
AITApplied Indu20190211A18.807.023.283.563.743.46
AIVApartment In20190211A2.831.760.470.631.291.14
AIZAssurant, In20190211A8.134.371.381.772.992.60
AJGArthur J. Ga20190211A3.272.360.320.132.052.24
AJRDAerojet Rock20190211A8.994.631.751.932.882.70
AJXGreat Ajax C20190211A20.6012.357.966.494.395.86
AKAMAkamai Techn20190211A3.603.550.461.153.092.40
AKBAAkebia Thera20190211A26.2521.544.464.0817.0817.46
AKCAAkcea Therap20190211A58.1541.057.905.5233.1635.54
AKERAkers Biosci20190211A191.28282.00191.14179.9290.85102.08
AKGAsanko Gold20190211A41.8346.0436.3436.529.709.51
AKRAcadia Realt20190211A9.663.180.750.382.432.80
AKRXAkorn, Inc.20190211A26.7922.585.185.2117.4017.36
AKTSAKOUSTIS TEC20190211A42.7830.4413.0615.0217.3815.42
ALAir Lease Co20190211A8.525.822.352.403.493.43
ALACAlberton Acq20190211A179.5921.73-42.984.3264.7217.42
ALBAlbemarle Co20190211A6.745.512.492.703.022.81
ALCOAlico Inc20190211A309.98138.48138.06138.060.410.41
ALDXAldeyra Ther20190211A48.3535.2611.9716.8623.2918.40
ALEALLETE, Inc.20190211A10.508.993.614.345.384.64
ALECAlector, Inc20190211A109.0048.3822.8026.4925.5721.88
ALEXAlexander &20190211A12.715.962.262.513.713.45
ALFAAlphaClone A20190211ETF31.2028.917.666.1921.2522.72
ALGAlamo Group,20190211A74.0834.9027.3927.347.517.56
ALGNAlign Techno20190211A11.278.291.072.457.225.84
ALGRAllegro Merg20190211A24.2220.3830.3230.32-9.94-9.94
ALGTAllegiant Tr20190211A30.1312.465.716.396.756.07
ALIMAlimera Scie20190211A233.76189.58121.49122.5768.0967.01
ALJJALJ Regional20190211A611.90456.75502.21456.51-45.460.24
ALKAlaska Air G20190211A4.153.332.172.201.161.14
ALKSAlkermes Inc20190211A12.264.170.781.663.392.50
ALLThe Allstate20190211A2.972.22-0.22-0.022.452.24
ALLEAllegion Pub20190211A5.702.120.190.531.931.59
ALLKAllakos Inc.20190211A101.5941.7624.8823.8416.8817.92
ALLOAllogene The20190211A60.3524.4913.8917.1410.607.35
ALLTAllot Ltd. O20190211A26.1735.4411.080.0124.3735.44
ALLYAlly Financi20190211A3.883.550.510.653.052.91
ALNAAllena Pharm20190211A530.26259.21240.08241.8819.1317.34
ALNYAlnylam Phar20190211A18.8510.451.923.868.536.58
ALOAlio Gold In20190211A111.63126.4586.8586.9139.6039.54
ALOTAstroNova, I20190211A425.15123.91111.15112.0712.7611.85
ALPNAlpine Immun20190211A255.68150.28142.90139.767.3810.52
ALRMAlarm.com Ho20190211A13.2813.292.462.7010.8210.58
ALRNAileron Ther20190211A148.83102.8779.8892.4823.0010.39
ALSKAlaska Commu20190211A119.0273.0458.4559.5114.5913.53
ALSNALLISON TRAN20190211A4.662.280.700.611.581.67
ALTAltimmune, I20190211A85.9755.8613.5220.7242.3435.14
ALTMAltus Midstr20190211A203.6093.2192.8094.170.41-0.96
ALTRAltair Engin20190211A32.0217.775.847.5811.9310.20
ALTSProShares Mo20190211ETF24.595.395.395.390.000.00
ALTYGlobal X Sup20190211ETF15.8214.059.3912.574.661.48
ALVAutoliv, Inc20190211A9.404.272.292.351.991.92
ALXNAlexion Phar20190211A7.554.425.274.97-0.85-0.55
ALYAAlithya Grou20190211A370.68228.68126.64145.87102.0482.81
AMAntero Midst20190211A13.855.232.781.752.443.47
AMAGAMAG Pharmac20190211A23.3712.070.743.4611.328.60
AMALAmalgamated20190211A140.8354.5244.4943.9410.0310.58
AMATApplied Mate20190211A2.563.91-0.170.394.083.52
AMBAAmbarella, I20190211A17.329.682.863.636.826.05
AMBCAmbac Financ20190211A14.0613.84-4.56-4.0518.4017.89
AMCAMC ENTERTAI20190211A11.147.372.272.415.104.96
AMCAiShares Russ20190211ETF6.9232.3630.5629.251.803.11
AMCIAMCI Acquisi20190211A1994.602206.652206.652206.650.000.00
AMCXAMC Networks20190211A11.619.126.035.233.093.89
AMDAdvanced Mic20190211A4.373.891.561.702.332.19
AMEAmetek, Inc.20190211A2.881.660.640.761.020.90
AMEDAmedisys Inc20190211A18.4010.093.724.976.365.11
AMEHApollo Medic20190211A259.5473.524.3412.5969.1860.93
AMGAffiliated M20190211A9.073.731.882.061.851.66
AMGNAmgen Inc20190211A3.002.561.031.411.531.15
AMHAMERICAN HOM20190211A4.533.641.501.652.141.99
AMJJP Morgan Al20190211ETN4.473.271.721.971.541.29
AMKRAmkor Techno20190211A12.4811.723.383.598.348.13
AMLPAlerian MLP20190211ETF10.428.574.555.104.023.47
AMNAMN Healthca20190211A12.986.263.153.513.112.75
AMNBAmerican Nat20190211A199.7654.7240.1240.3914.6014.33
AMOTAllied Motio20190211A76.7234.1320.8024.0913.3410.04
AMPAmeriprise F20190211A6.464.401.201.403.203.01
AMPEAmpio Pharma20190211A101.91126.4280.3378.8246.0947.60
AMPHAmphastar Ph20190211A21.2013.401.912.6911.4910.70
AMRBAmerican Riv20190211A896.79380.01398.29407.02-18.28-27.01
AMRCAmeresco, In20190211A30.1014.954.138.7810.816.17
AMRHAmeri Holdin20190211A153.89130.68112.10113.9618.5816.72
AMRKA-Mark Preci20190211A154.3175.1553.6253.6221.5421.54
AMRSAmyris Inc.20190211A24.3023.107.668.2715.4414.83
AMRXAmneal Pharm20190211A20.5011.234.195.027.056.21
AMSAmerican Sha20190211A177.25192.80110.86110.8681.9481.94
AMSCAmerican Sup20190211A32.1524.86-0.73-0.9825.5925.85
AMSFAMERISAFE, I20190211A24.038.184.104.024.084.16
AMSWAAmerican Sof20190211A24.9617.68-4.23-2.0421.9119.72
AMTAmerican Tow20190211A4.051.780.990.920.790.86
AMTBAmerant Banc20190211A394.08203.13200.45196.572.686.57
AMTBBAmerant Banc20190211A275.30199.27158.14159.2141.1340.06
AMTDTD Ameritrad20190211A3.523.591.912.041.681.56
AMTXAemetis, Inc20190211A288.89195.54202.96197.55-7.43-2.02
AMUETRACS Aleri20190211ETN10.9714.4213.6913.610.730.81
AMUBETRACS Aleri20190211ETN240.56
AMWDAmerican Woo20190211A32.3218.198.079.7910.128.40
AMZAInfraCap MLP20190211ETF17.7217.2610.0810.387.186.88
AMZNAmazon.Com I20190211A3.832.680.651.312.021.37
ANAutoNation,20190211A8.733.440.961.412.492.04
ANABAnaptysBio,20190211A46.7334.113.147.1030.9727.01
ANATAmerican Nat20190211A71.9627.6312.9614.4614.6813.17
ANDEAndersons In20190211A45.7218.5510.5011.948.056.62
ANETArista Netwo20190211A8.394.761.932.372.832.39
ANFAbercrombie20190211A6.524.562.671.731.892.83
ANGIANGI Homeser20190211A10.8919.082.173.1516.9115.97
ANGLVanEck Vecto20190211ETF5.113.261.341.971.921.30
ANGOAngioDynamic20190211A22.7220.183.636.5416.5513.64
ANHAnworth Mort20190211A22.4715.569.619.765.965.80
ANIKAnika Therap20190211A44.6819.8910.409.759.4910.14
ANIPANI Pharmace20190211A66.6330.7011.0320.9819.679.72
ANIXAnixa Biosci20190211A83.6755.8047.5546.648.259.16
ANSSAnsys Inc20190211A9.013.830.921.362.912.47
ANTMANTHEM, INC.20190211A5.873.291.221.272.062.02
ANYSphere 3D Co20190211A262.68133.2982.53103.0050.7630.28
AOAiShares Core20190211ETF4.975.514.724.700.790.81
AOBCAmerican Out20190211A15.9118.646.6711.4511.977.19
AOKiShares Core20190211ETF6.186.134.414.661.721.47
AOMiShares Core20190211ETF4.776.423.533.982.892.44
AONAon plc Clas20190211A4.332.100.710.941.391.16
AORiShares Core20190211ETF4.473.750.801.672.992.17
AOSA.O. Smith C20190211A3.962.580.610.661.961.92
AOSLAlpha and Om20190211A35.5929.310.232.1929.0727.11
APAmpco-Pittsb20190211A71.1037.79-74.54-74.82112.33112.61
APAApache Corpo20190211A4.173.791.311.902.471.89
APAMARTISAN PART20190211A11.316.611.712.944.903.67
APDAir Products20190211A5.333.051.491.311.561.75
APDNApplied DNA20190211A115.03170.2795.4298.4474.8671.83
APEIAmerican Pub20190211A56.3751.3016.0217.6135.2833.69
APENApollo Endos20190211A361.07343.35316.99318.2126.3625.14
APHAmphenol Cor20190211A3.831.970.420.571.551.40
APHAAphria Inc.20190211A12.3412.104.934.747.177.37
APLEApple Hospit20190211A6.305.673.633.612.042.06
APLSApellis Phar20190211A56.4736.3814.0519.1122.3217.27
APMAptorum Grou20190211A282.72123.11116.08116.087.037.03
APOApollo Globa20190211A9.115.793.283.842.511.96
APOGApogee Enter20190211A22.9723.7518.5920.855.162.90
APPFAppFolio, In20190211A25.6811.137.347.393.793.73
APPNAppian Corpo20190211A18.1935.4439.4310.17-4.0025.26
APPSDigital Turb20190211A44.0033.4723.8620.969.6112.50
APRNBlue Apron H20190211A68.8061.5247.3251.1814.1810.34
APTAlpha Pro Te20190211A107.64196.7578.4876.47118.27120.28
APTOAptose Biosc20190211A115.9070.3043.0437.9727.2632.33
APTSPreferred Ap20190211A18.5010.715.474.715.246.00
APTVAptiv PLC20190211A3.842.010.320.561.701.46
APTXAptinyx Inc.20190211A91.1262.7841.5642.2921.2120.49
APVOAptevo Thera20190211A126.47214.7659.8860.04154.88154.73
APWCAsia Pacific20190211A170.1874.1774.1774.170.000.00
APYApergy Corpo20190211A33.2213.446.066.067.387.39
APYXApyx Medical20190211A53.3245.3640.7041.674.653.68
AQBAquaBounty T20190211A131.40141.30100.47123.0640.8318.24
AQMSAqua Metals,20190211A100.8172.8240.6047.7932.2225.03
AQNAlgonquin Po20190211A10.268.684.334.714.343.96
AQSTAquestive Th20190211A114.3667.9531.6235.5236.3332.43
AQUAEvoqua Water20190211A16.1310.842.682.998.177.86
ARANTERO RESOU20190211A11.2110.834.364.926.475.92
ARAAmerican Ren20190211A31.7925.5516.0414.099.5011.45
ARAVAravive, Inc20190211A222.7998.2095.4297.322.770.87
ARAYAccuray Inco20190211A21.0812.96-1.20-1.3614.1214.27
ARCARC Document20190211A102.5062.5484.0384.03-21.49-21.49
ARCBArcBest Corp20190211A19.6211.66-0.231.7311.899.93
ARCCAres Capital20190211A6.095.012.422.322.602.69
ARCEArco Platfor20190211A216.6543.71-104.51-102.20148.22145.90
ARCHArch Coal, I20190211A25.8069.6764.9365.984.743.68
ARCOARCOS DORADO20190211A16.6113.1310.488.072.655.07
ARCTArcturus The20190211A590.42289.39227.66245.5661.7443.83
ARDArdagh Group20190211A29.488.084.704.083.384.00
ARDSAridis Pharm20190211A418.45470.78470.78470.780.000.00
ARDXArdelyx, Inc20190211A128.62204.7857.5983.54147.18121.23
AREAlexandria R20190211A5.612.170.210.411.961.76
ARESAres Managem20190211A13.775.190.971.304.353.89
ARGOArgo Group I20190211A23.688.755.025.403.733.35
ARGTGlobal X MSC20190211ETF41.1425.3420.3221.935.023.41
ARIAPOLLO COMME20190211A5.544.451.892.002.562.45
ARKFARK Fintech20190211ETF18.1714.4813.6513.840.830.65
ARKGARK Genomic20190211ETF22.2230.24-1.223.6731.4626.57
ARKKARK Innovati20190211ETF11.486.09-0.27-1.436.367.52
ARKQARK Autonomo20190211ETF23.1053.4926.5414.5626.9638.93
ARKRArk Restaura20190211A116.5160.7560.1460.140.610.61
ARKWARK Next Gen20190211ETF14.337.155.685.911.471.24
ARLAmerican Rea20190211A151.01183.44159.81159.8123.6323.63
ARLOArlo Technol20190211A28.8823.7819.1022.314.681.47
ARLPAlliance Res20190211A11.898.291.641.426.656.87
ARMKARAMARK20190211A5.313.901.732.002.171.90
ARNAArena Pharma20190211A29.1720.969.3011.4411.669.52
ARNCArconic Corp20190211A5.874.831.011.503.833.34
AROCArchrock Inc20190211A11.3810.962.633.008.327.96
AROWArrow Financ20190211A96.4678.2270.8170.527.417.69
ARPOAerpio Pharm20190211A221.68140.7229.0761.32111.6579.40
ARRARMOUR Resid20190211A4.854.012.242.601.781.41
ARTNAArtesian Res20190211A107.8463.6159.9759.973.643.64
ARTWArts-Way Man20190211A1127.871091.711091.711091.710.000.00
ARVNArvinas, Inc20190211A135.3636.0023.1022.4812.9013.52
ARWArrow Electr20190211A6.083.010.481.172.531.85
ARWRArrowhead Re20190211A13.7012.272.543.529.738.76
ARYAARYA Science20190211A785.48153.65-975.80-975.801129.451129.45
ASBAssociated B20190211A4.564.300.680.683.623.62
ASCARDMORE SHIP20190211A52.0124.7215.1216.029.598.70
ASEAGlobal X FTS20190211ETF138.7637.5337.4937.490.040.04
ASETFlexShares R20190211ETF20.5417.4217.4217.420.000.00
ASFIAsta Funding20190211A820.63589.08589.08589.080.000.00
ASGNASGN Incorpo20190211A13.555.552.092.493.463.05
ASHAshland Glob20190211A9.773.311.932.031.381.28
ASHRXtrackers Ha20190211ETF4.103.242.092.471.140.75
ASHSXtrackers Ha20190211ETF13.2916.656.068.1010.598.55
ASHXXtrackers MS20190211ETF72.73
ASIXAdvanSix Inc20190211A19.0412.90-2.78-0.7515.6813.65
ASMAvino Silver20190211A113.80106.8798.0592.968.8213.90
ASMBAssembly Bio20190211A68.3047.248.469.1238.7738.12
ASNAAscena Retai20190211A43.4635.351.753.1633.6032.19
ASPNAspen Aeroge20190211A266.4291.2281.9883.119.238.11
ASPSAltisource P20190211A69.9037.843.823.1734.0234.68
ASPUASPEN GROUP,20190211A191.67131.83119.42121.0512.4110.77
ASRTAssertio The20190211A33.7941.0229.4631.2811.569.73
ASRVAmeriServ Fi20190211A94.7652.8425.8225.8227.0227.02
ASTCAstrotech Co20190211A338.35171.73139.42142.9332.3128.80
ASTEAstec Indust20190211A22.5819.360.971.6418.3817.71
ASURAsure Softwa20190211A48.7444.0525.9322.9818.1121.07
ASYSAmtech Syste20190211A48.9130.66-3.34-4.2034.0034.85
ATAtlantic Pow20190211A41.5155.6442.2942.7213.3512.92
ATECAlphatec Hol20190211A95.8369.8854.1449.6315.7420.25
ATENA10 NETWORKS20190211A20.2613.913.341.0410.5712.88
ATESTCTest Symbol20190211A27.1214.4914.3914.480.100.02
ATESTGTEST SYMBOL20190211A29.6515.2215.1315.220.090.00
ATGEAdtalem Glob20190211A13.399.426.146.233.283.19
ATHAthene Holdi20190211A5.392.57-0.88-0.543.453.11
ATHXAthersys, In20190211A83.3665.2760.5161.524.763.75
ATIAllegheny Te20190211A8.6818.8615.6816.613.182.28
ATKRAtkore Inter20190211A14.828.711.273.087.455.63
ATLCAtlanticus H20190211A881.49720.58713.26713.267.317.31
ATLOAMES Nationa20190211A141.3893.6289.4489.544.184.08
ATMPiPath Select20190211ETF11.438.977.007.131.971.84
ATNIATN Internat20190211A77.2828.1314.6714.9913.4613.14
ATNMActinium Pha20190211A92.9076.4354.4553.1721.9823.26
ATNXAthenex, Inc20190211A39.2929.8920.0921.919.807.98
ATOAtmos Energy20190211A4.253.340.691.402.651.94
ATOMAtomera Inco20190211A442.03182.50171.69178.1310.814.36
ATOSAtossa Thera20190211A159.54257.86212.45211.8845.4045.98
ATRAptarGroup,20190211A12.554.302.112.432.191.87
ATRAAtara Biothe20190211A33.7816.926.096.7710.8210.14
ATRCAtriCure, In20190211A35.8613.800.391.1413.4112.66
ATRIAtrion Corp20190211A0.020.24
ATROAstronics Co20190211A28.2822.905.746.7017.1616.20
ATRSAntares Phar20190211A35.1746.1933.9934.0012.2012.19
ATSGAir Transpor20190211A14.516.463.353.933.112.52
ATTOAtento S.A.20190211A53.55142.98175.01178.26-32.03-35.28
ATUSAltice USA,20190211A4.854.241.031.203.213.04
ATVIActivision B20190211A2.773.220.421.152.802.07
ATXIAvenue Thera20190211A153.1968.9161.8266.047.082.87
AUBNAuburn Natio20190211A243.6586.5386.0786.530.460.00
AUDCAudioCodes L20190211A25.4015.48-1.420.8516.8914.62
AUGAuryn Resour20190211A156.7888.1540.1858.6047.9729.55
AUMNGolden Miner20190211A189.50186.65146.49154.1140.1632.54
AUPHAurinia Phar20190211A32.6623.865.465.6918.3918.17
AUSFGlobal X Ada20190211ETF22.9735.4635.0135.110.450.35
AUTOAutoWeb, Inc20190211A262.58153.1024.6425.46128.45127.64
AUYYamana Gold,20190211A36.5426.0815.0818.5610.987.50
AVAAvista Corpo20190211A4.802.71-0.510.213.232.50
AVAVAeroVironmen20190211A22.3113.352.712.9110.6310.44
AVBAvalonBay Co20190211A6.112.881.141.481.741.41
AVCOAvalon Globo20190211A76.8552.6127.6429.0124.9823.60
AVDAmerican Van20190211A33.1216.437.615.858.8210.58
AVEOAVEO Pharmac20190211A27.2426.7527.8626.39-1.100.37
AVGOBroadcom Inc20190211A4.284.981.501.543.483.45
AVGRAvinger, Inc20190211A109.60112.1279.6279.7332.5032.39
AVIDAvid Technol20190211A54.5859.7223.8254.0835.905.64
AVLRAvalara, Inc20190211A32.8114.071.173.2812.9010.79
AVNSAvanos Medic20190211A22.819.922.884.497.045.43
AVNWAviat Networ20190211A240.62152.44132.69130.0819.7522.36
AVROAVROBIO, Inc20190211A121.5662.5029.2828.4633.2234.04
AVTAvnet, Inc.20190211A6.4814.661.701.7012.9612.96
AVXLAnavex Life20190211A107.4783.0361.7663.3921.2719.64
AVYAvery Dennis20190211A7.852.720.360.942.361.78
AVYAAvaya Holdin20190211A16.3116.602.696.4813.9210.14
AWIArmstrong Wo20190211A13.585.372.522.652.852.72
AWKAmerican Wat20190211A3.974.80-0.240.015.044.79
AWRAmerican Sta20190211A12.425.102.052.443.042.66
AWREAware Inc20190211A681.02401.96401.96401.960.000.00
AWTMAware Ultra-20190211ETF7.090.110.110.110.000.00
AWXAvalon Holdi20190211A341.53319.16292.82281.7226.3437.44
AXAxos Financi20190211A12.357.190.400.596.796.60
AXASAbraxas Petr20190211A96.9693.2355.5444.5837.6948.66
AXDXAccelerate D20190211A37.6128.888.6311.7820.2517.11
AXEAnixter Inte20190211A22.9511.001.591.999.419.01
AXGNAxogen, Inc.20190211A33.4516.063.273.2112.8212.86
AXJLWisdomTree A20190211ETF21.2422.5022.5022.500.000.00
AXLAmerican Axl20190211A7.967.172.842.834.094.34
AXNXAxonics Modu20190211A226.61160.67147.37151.2413.319.43
AXPAmerican Exp20190211A2.071.290.590.690.700.60
AXRAMREP Corpor20190211A198.15928.10928.10916.350.0011.74
AXSAxis Capital20190211A8.243.946.636.39-2.70-2.45
AXSMAxsome Thera20190211A55.4934.9210.8514.0724.0720.86
AXTAAxalta Coati20190211A4.203.521.221.442.292.08
AXTIAXT Inc20190211A42.8142.4216.7424.6925.6817.73
AXUAlexco Resou20190211A93.1285.7959.8060.0125.9925.77
AYAtlantica Yi20190211A9.427.975.684.922.293.05
AYIAcuity Brand20190211A16.736.444.635.061.811.37
AYTUAytu BioScie20190211A176.18151.59125.12126.6326.4724.96
AYXAlteryx, Inc20190211A16.809.814.354.895.464.93
AZOAutoZone, In20190211A12.045.991.281.824.714.17
AZPNAspen Techno20190211A11.295.752.051.633.704.13
AZREAzure Power20190211A152.0398.1973.8555.5524.3442.64
AZRXAzurRx BioPh20190211A331.81242.21203.58193.4538.6348.75
AZZAZZ Inc.20190211A24.0515.323.803.7711.5211.56
BBarnes Group20190211A20.417.364.484.902.882.46
BABoeing Compa20190211A3.842.710.911.251.801.46
BABInvesco Taxa20190211ETF3.822.991.432.781.560.21
BACBank of Amer20190211A3.532.661.231.421.431.24
BAHBooz Allen H20190211A4.302.220.320.741.901.48
BALiPath Series20190211ETN25.9341.9039.9940.001.911.91
BAMBrookfield A20190211A2.382.421.311.251.111.18
BANCBanc of Cali20190211A16.198.234.714.893.513.34
BANDBandwidth In20190211A54.2429.7718.1521.3611.628.41
BANFBancfirst Co20190211A69.7721.2114.6114.077.257.80
BANRBanner Corp.20190211A18.658.804.594.935.044.70
BANXStoneCastle20190211A169.6673.1366.2169.556.923.58
BAPCredicorp LT20190211A15.349.834.776.325.063.51
BASIBioanalytica20190211A508.46207.13207.13207.130.000.00
BATRALiberty Medi20190211A23.5814.057.787.606.276.45
BATRKLiberty Medi20190211A14.778.904.095.414.823.49
BATTAmplify Adva20190211ETF40.8730.5430.8030.54-0.260.00
BAXBaxter Inter20190211A2.601.910.360.701.551.21
BBBlackBerry L20190211A12.2911.105.126.535.984.56
BBAXJPMorgan Bet20190211ETF8.754.784.354.420.420.36
BBBYBed Bath & B20190211A6.578.040.710.497.337.56
BBCVirtus LifeS20190211ETF51.3428.311.438.0226.8820.29
BBCAJPMorgan Bet20190211ETF9.426.846.896.79-0.040.05
BBCPConcrete Pum20190211A547.01106.34185.70115.61-79.36-9.27
BBDCBarings BDC,20190211A17.9312.3710.229.732.162.64
BBEUJPMorgan Bet20190211ETF4.493.563.132.730.420.82
BBGIBeasley Broa20190211A241.74331.90286.38292.5645.5239.33
BBHVanEck Vecto20190211ETF7.286.264.073.312.192.95
BBJPJPMorgan Bet20190211ETF4.704.675.384.48-0.710.19
BBPVirtus LifeS20190211ETF25.1815.7116.1917.45-0.47-1.74
BBREJPMorgan Bet20190211ETF2.1315.9349.6037.67-33.68-21.74
BBSIBarrett Busi20190211A90.9645.5637.7138.337.857.22
BBUBrookfield B20190211A50.0543.9535.8836.558.087.40
BBWBuild-A-Bear20190211A93.0560.6830.8636.8929.8223.80
BBXBBX Capital20190211A28.6717.1211.2510.105.877.03
BBYBest Buy Com20190211A3.302.270.761.111.511.16
BCBrunswick Co20190211A8.503.260.861.392.401.87
BCBPBCB Bancorp20190211A63.1741.8137.2738.194.543.61
BCCBoise Cascad20190211A19.098.721.731.946.996.78
BCDAberdeen Sta20190211ETF17.6029.3130.6130.61-1.29-1.29
BCEBCE, Inc.20190211A2.382.301.101.201.201.10
BCEIBONANZA CREE20190211A35.6415.076.747.428.337.64
BCIAberdeen Sta20190211ETF9.386.245.956.410.29-0.16
BCLIBrainstorm C20190211A66.60128.33110.28110.7118.0617.63
BCMiPath Pure B20190211ETN17.4517.9815.9115.762.072.21
BCMLBayCom Corp20190211A142.0934.0924.8730.579.233.52
BCOThe Brink's20190211A12.245.463.504.031.961.43
BCOMB Communicat20190211A685.96247.14181.09119.0966.04128.05
BCORBlucora, Inc20190211A18.2741.363.2512.9938.1128.37
BCOVBrightcove,20190211A33.9327.38-4.855.5332.2321.84
BCOW1895 Bancorp20190211A105.8382.3282.3282.320.000.00
BCPCBalchem Corp20190211A42.6015.003.784.3711.2210.63
BCRXBioCryst Pha20190211A25.3519.128.7815.3710.353.75
BCSFBain Capital20190211A19.9813.4911.1310.782.372.71
BCTFBancorp 34,20190211A673.64326.73326.73326.730.000.00
BDCBelden Inc.20190211A20.115.141.991.513.153.63
BDCSUBS AG Excha20190211ETN29.4722.7423.7125.99-0.97-3.25
BDCZETRACS Wells20190211ETN172.08
BDGEBridge Banco20190211A65.5525.5616.7516.988.818.58
BDLFlanigan's E20190211A1376.92
BDNBrandywine R20190211A6.466.063.883.602.182.46
BDRBlonder Tong20190211A454.07443.75439.10439.104.654.65
BDSIBioDelivery20190211A32.0934.2117.010.2417.5234.25
BDXBecton, Dick20190211A4.742.830.611.132.221.70
BEBloom Energy20190211A37.4021.288.7212.0612.559.22
BEATBioTelemetry20190211A15.9510.19-16.31-2.3026.5112.49
BECNBeacon Roofi20190211A12.6816.803.063.0513.7513.76
BELFABel Fuse Inc20190211A1904.67
BELFBBel Fuse Inc20190211A280.48238.27205.86222.9732.4115.31
BENFranklin Res20190211A3.422.990.461.362.541.63
BEPBrookfield R20190211A8.109.043.475.865.573.18
BERYBerry Global20190211A4.683.462.332.291.141.18
BFABrown-Forman20190211A27.6014.8813.3813.491.511.39
BFBBrown-Forman20190211A3.862.270.640.501.641.78
BFAMBRIGHT HORIZ20190211A11.424.212.462.731.751.47
BFCBank First C20190211A537.81337.37337.61337.35-0.240.03
BFINBankFinancia20190211A83.2552.5126.3228.4326.1924.08
BFITGlobal X Hea20190211ETF122.2758.2058.2658.26-0.06-0.06
BFORBarron's 40020190211ETF16.6310.618.828.821.791.79
BFSSaul Centers20190211A195.6225.6620.7424.124.921.55
BFSTBusiness Fir20190211A271.64118.05113.46112.954.595.10
BGBunge Limite20190211A5.772.86-0.45-0.203.313.06
BGCPBGC Partners20190211A16.9920.875.256.1015.6114.81
BGFVBig 5 Sporti20190211A53.6740.12-1.361.7441.4838.39
BGGBriggs & Str20190211A13.739.793.934.335.875.46
BGIBirks Group20190211A1792.491937.881937.881937.880.000.00
BGRNiShares Glob20190211ETF25.1823.4923.4923.490.000.00
BGSB&G Foods, I20190211A11.0219.944.974.7214.9615.21
BGSFBG Staffing20190211A102.8668.1238.0336.0430.1032.08
BHBiglari Hold20190211A92.4941.5134.1034.747.416.77
BHABiglari Hold20190211A
BHBBar Harbor B20190211A236.9698.2571.50112.3526.75-14.10
BHCBausch Healt20190211A4.834.290.401.333.892.96
BHEBenchmark El20190211A11.846.503.623.442.883.06
BHFBrighthouse20190211A7.264.241.241.393.002.85
BHLBBerkshire Hi20190211A11.604.284.983.81-0.700.47
BHRBraemar Hote20190211A22.1911.961.522.3010.459.67
BHTGBioHiTech Gl20190211A398.04254.03138.61143.35115.41110.68
BHVNBiohaven Pha20190211A26.7514.3911.0512.393.342.00
BIBProShares Ul20190211ETF12.409.466.267.673.241.87
BIBLInspire 10020190211ETF58.9190.31-4.8790.3195.180.00
BICKFirst Trust20190211ETF33.5022.3123.8523.41-1.54-1.10
BIGBig Lots, In20190211A7.986.383.755.272.641.11
BIIBBiogen Inc.20190211A7.154.102.482.751.611.35
BILSPDR Bloombe20190211ETF1.090.880.880.880.000.00
BIMIBOQI Interna20190211A56.16121.6780.9595.2540.7226.41
BIOBio-Rad Labo20190211A19.257.405.094.822.302.58
BIOBBio-Rad Labo20190211A120.97127.35127.35127.350.000.00
BIOCBiocept, Inc20190211A98.4787.5162.8682.6724.644.84
BIOLBiolase, Inc20190211A203.70126.90103.7597.7323.1529.18
BIPBrookfield I20190211A9.196.200.631.095.575.10
BISProShares Ul20190211ETF20.0015.447.1110.228.325.22
BIVVanguard Int20190211ETF1.301.020.390.390.620.62
BIZDVanEck Vecto20190211ETF20.7816.1518.8614.78-2.711.37
BJBJs Wholesal20190211A12.749.555.764.943.794.61
BJANInnovator S&20190211ETF35.9918.3018.1018.300.200.00
BJKVanEck Vecto20190211ETF24.39240.8625.2125.21215.64215.64
BJRIBJ's Restaur20190211A15.147.783.683.644.104.15
BJULInnovator S&20190211ETF15.255.246.396.39-1.15-1.15
BKBank of New20190211A2.031.770.600.691.171.09
BKCCBlackRock Ca20190211A18.319.086.725.362.363.72
BKDBrookdale Se20190211A13.1011.231.325.029.866.16
BKEThe Buckle,20190211A14.697.581.651.775.935.81
BKEPBlueknight E20190211A107.74115.3388.6988.7926.6426.54
BKFiShares MSCI20190211ETF22.6914.2314.9514.66-0.71-0.42
BKHBlack Hills20190211A5.674.351.471.972.882.39
BKIBlack Knight20190211A8.198.590.980.217.618.39
BKLNInvesco Seni20190211ETF4.445.905.195.300.710.61
BKNGBooking Hold20190211A11.424.661.992.422.582.19
BKSCBank of Sout20190211A250.8095.3050.2760.1545.0235.15
BKTIBK Technolog20190211A71.8450.3029.2329.2321.0721.07
BKUBankunited,20190211A7.055.800.861.164.934.63
BKYIBIO-key Inte20190211A486.53345.12212.67236.76132.45108.36
BLBlackLine, I20190211A19.598.353.574.794.783.55
BLBDBlue Bird Co20190211A27.8926.76-0.492.4027.2524.36
BLCMBellicum Pha20190211A70.0839.373.794.9535.5934.42
BLCNReality Shar20190211ETF28.9934.4335.2934.43-0.860.00
BLDTopBuild Cor20190211A25.857.842.462.735.385.11
BLDPBallard Powe20190211A31.2335.069.1713.0425.8922.03
BLDRBuilders Fir20190211A12.0410.60-0.260.6710.879.94
BLESInspire Glob20190211ETF93.3135.3739.2938.94-3.92-3.56
BLFSBioLife Solu20190211A42.5731.992.718.8729.2823.12
BLHYVirtus Newfl20190211ETF32.3920.3818.8818.881.501.50
BLINBridgeline D20190211A245.00255.59199.27199.5256.3256.07
BLKBlackrock, I20190211A8.433.951.901.992.051.95
BLKBBlackbaud, I20190211A17.896.382.192.704.193.68
BLLBall Corpora20190211A2.411.860.370.711.491.14
BLMNBloomin' Bra20190211A7.868.16-0.95-1.429.109.59
BLNKBlink Chargi20190211A103.7185.4067.7973.6117.6111.79
BLOKAmplify Tran20190211ETF25.1631.9230.5931.111.330.81
BLPHBellerophon20190211A70.3845.1835.5036.539.688.65
BLUEbluebird bio20190211A23.639.714.174.075.535.64
BLVVanguard Lon20190211ETF3.421.970.830.831.141.14
BLXBanco Latino20190211A29.5512.467.207.525.274.94
BMCHBMC Stock Ho20190211A16.8610.611.329.109.291.51
BMIBadger Meter20190211A25.989.223.794.965.434.26
BMLPDorsey Wrigh20190211ETF106.82
BMOBank of Mont20190211A2.081.460.560.670.900.78
BMRABIOMERICA IN20190211A688.55326.01296.23300.5429.7825.47
BMRCBank of Mari20190211A66.3627.1019.6622.087.445.02
BMRNBioMarin Pha20190211A12.9811.628.228.283.002.94
BMTCBryn Mawr Ba20190211A34.0738.9413.6120.6425.3318.30
BMYBristol-Myer20190211A2.053.602.322.481.281.13
BNDVanguard Tot20190211ETF1.251.190.971.040.210.15
BNDCFlexShares C20190211ETF22.3020.8120.8120.810.000.00
BNDWVanguard Tot20190211ETF4.296.20-0.42-0.426.626.62
BNDXVanguard Tot20190211ETF1.831.661.591.590.060.06
BNEDBarnes & Nob20190211A28.0119.872.015.7917.8614.09
BNFTBenefitfocus20190211A29.0117.0711.2911.955.785.12
BNGOBionano Geno20190211A603.90599.81624.81624.81-25.00-25.00
BNSBank of Nova20190211A1.851.730.490.611.241.13
BNSOBonso Electr20190211A1586.65380.11380.11380.110.000.00
BOCHBank of Comm20190211A78.0547.3564.2364.26-16.88-16.91
BOCTInnovator S&20190211ETF41.0921.7822.6422.64-0.86-0.86
BOHBank of Hawa20190211A11.834.041.101.322.942.72
BOKFBOK Financia20190211A14.629.104.194.274.914.83
BOMNBoston Omaha20190211A99.6652.6140.4041.5912.2111.03
BONDPIMCO Active20190211ETF2.561.340.881.070.460.26
BOOMDMC Global I20190211A49.1024.6910.4712.8914.2211.80
BOOTBoot Barn Ho20190211A14.216.952.483.074.493.88
BOSCB.O.S. Bette20190211A98.9586.4281.4980.634.935.79
BOSSGlobal X Fou20190211ETF32.8325.2126.8324.85-1.620.36
BOTJBank of the20190211A295.93331.37301.82301.8229.5529.55
BOTZGlobal X Fun20190211ETF5.478.014.165.423.862.60
BOUTInnovator IB20190211ETF63.7153.9346.4046.357.547.58
BOXBOX, INC.20190211A7.105.61-0.431.136.044.48
BOXLBoxlight Cor20190211A108.96101.2560.6061.9240.6539.34
BPFHBoston Priva20190211A10.2844.798.265.5736.5339.22
BPMCBlueprint Me20190211A26.3522.6610.1411.3912.5211.27
BPMPBP Midstream20190211A26.9015.712.868.9612.856.75
BPMXBioPharmX Co20190211A75.2295.1487.3180.857.8314.29
BPOPPopular Inc20190211A8.183.760.800.882.962.88
BPRNThe Bank of20190211A150.6380.5745.1258.4635.4522.11
BPTBP Prudhoe B20190211A40.7523.6214.5815.659.047.97
BPTHBio-Path Hol20190211A171.0798.9646.4546.4352.5252.54
BPYBrookfield P20190211A5.016.924.074.732.852.19
BRBroadridge F20190211A6.905.326.836.92-1.51-1.61
BRCBrady Corpor20190211A10.163.311.321.431.981.87
BREWCraft Brew A20190211A30.3411.888.239.053.652.83
BRFVanEck Vecto20190211ETF51.1426.4424.1128.032.33-1.59
BRGBluerock Res20190211A22.0336.9612.5313.6524.4323.31
BRIDBridgford Fo20190211A488.92316.35306.59306.599.769.76
BRKABerkshire Ha20190211A0.010.030.130.00
BRKBBERKSHIRE HA20190211A2.061.980.110.451.871.52
BRKLBrookline Ba20190211A15.2719.442.834.0116.6115.43
BRKRBruker Corpo20190211A13.396.823.323.443.503.38
BRKSBrooks Autom20190211A13.3110.724.856.055.874.67
BRNBarnwell Ind20190211A554.35343.39343.39343.390.000.00
BROBrown & Brow20190211A3.903.100.901.102.212.01
BRPABig Rock Par20190211A26.2170.99160.3270.56-89.330.43
BRQSBorqs Techno20190211A628.69469.45469.45469.450.000.00
BRTBRT Apartmen20190211A79.9741.9736.0739.725.892.25
BRXBRIXMOR PROP20190211A5.664.121.622.082.502.03
BRYBerry Corpor20190211A32.2064.3866.7763.97-2.390.42
BRZUDirexion Dai20190211ETF7.854.391.781.882.602.50
BSAEInvesco Bull20190211ETF12.906.376.376.370.000.00
BSBEInvesco Bull20190211ETF39.6230.6130.6130.610.000.00
BSCEInvesco Bull20190211ETF26.9523.3923.3923.390.000.00
BSCKInvesco Bull20190211ETF4.873.283.163.160.120.12
BSCLInvesco Bull20190211ETF5.102.962.802.810.160.15
BSCMInvesco Bull20190211ETF5.072.752.332.770.42-0.02
BSCNInvesco Bull20190211ETF8.579.908.918.920.990.98
BSCOInvesco Bull20190211ETF9.125.414.944.800.470.61
BSCPInvesco Bull20190211ETF19.6010.1010.6910.40-0.60-0.30
BSCQInvesco Bull20190211ETF17.9011.3812.6212.62-1.24-1.24
BSCRInvesco Bull20190211ETF33.1923.5123.5223.52-0.01-0.01
BSCSInvesco Bull20190211ETF46.2229.4029.4029.400.000.00
BSDEInvesco Bull20190211ETF38.56
BSETBassett Furn20190211A128.8260.2059.6757.610.532.58
BSGMBioSig Techn20190211A212.7962.0834.9934.9927.0927.09
BSIGBrightSphere20190211A9.266.801.802.865.003.94
BSJKInvesco Bull20190211ETF6.933.982.593.031.390.95
BSJLInvesco Bull20190211ETF10.576.936.776.810.160.12
BSJMInvesco Bull20190211ETF15.729.209.279.32-0.07-0.12
BSJNInvesco Bull20190211ETF21.4823.2923.3523.37-0.06-0.08
BSJOInvesco Bull20190211ETF17.618.538.538.530.000.00
BSJPInvesco Bull20190211ETF38.7439.7346.1545.93-6.42-6.20
BSJQInvesco Bull20190211ETF37.7039.1939.1939.190.000.00
BSMBlack Stone20190211A25.8718.20-0.916.7519.1111.46
BSQRBSQUARE Corp20190211A294.40149.64109.41109.5640.2440.08
BSRRSierra Banco20190211A88.2329.9424.7024.715.245.24
BSTCBioSpecifics20190211A80.7340.7422.1825.4318.5615.31
BSVVanguard Sho20190211ETF1.281.040.860.870.170.17
BSVNBank7 Corp.20190211A242.1442.5238.8739.413.653.11
BSXBoston Scien20190211A2.592.560.671.401.891.15
BTAIBioXcel Ther20190211A114.34171.8919.6626.68152.23145.21
BTALAGFiQ U.S. M20190211ETF15.5512.2112.1812.200.030.01
BTEBaytex Energ20190211A66.1661.0746.7348.3614.2812.65
BTECPrincipal He20190211ETF38.2452.6583.7783.77-31.12-31.12
BTGB2Gold Corp.20190211A33.0830.5119.0019.4911.4010.95
BTNBallantyne S20190211A418.07271.94247.17246.1824.7725.76
BTUPeabody Ener20190211A9.356.331.492.704.843.63
BURLBURLINGTON S20190211A8.404.091.681.952.412.14
BUSEFirst Busey20190211A15.2417.821.691.6216.1316.20
BUYUSCF SummerH20190211ETF126.29
BUYNUSCF SummerH20190211ETF105.8621.4021.4021.400.000.00
BVBrightView H20190211A23.458.83-9.31-8.8918.1417.72
BVALBrand Value20190211ETF20.497.047.317.13-0.27-0.08
BVSNBroadvision20190211A362.94256.70243.62225.3513.0831.35
BWBabcock & Wi20190211A56.01102.39101.54101.570.850.81
BWABorgWarner I20190211A4.472.510.971.591.540.92
BWBBridgewater20190211A60.1348.0015.8413.8532.1534.15
BWENBroadwind En20190211A548.94445.51163.33276.16282.18169.34
BWFGBankwell Fin20190211A61.5421.3118.3517.462.963.86
BWLABowl America20190211A193.44
BWXSPDR Bloombe20190211ETF3.863.833.083.200.750.63
BWXTBWX Technolo20190211A8.413.331.351.691.981.64
BWZSPDR Bloombe20190211ETF29.1911.6711.6711.670.000.00
BXThe Blacksto20190211A3.364.172.562.671.611.51
BXCBlueLinx Hol20190211A48.1522.546.028.7716.5113.76
BXGBluegreen Va20190211A100.5128.5725.3017.913.2710.66
BXMTBlackstone M20190211A3.142.440.660.771.791.67
BXPBoston Prope20190211A6.013.032.012.101.020.94
BXSBancorpSouth20190211A6.594.671.762.182.912.49
BYByline Banco20190211A32.4713.655.886.707.776.95
BYDBoyd Gaming20190211A10.826.222.471.873.764.35
BYFCBroadway Fin20190211A167.83204.5774.8574.85129.72129.72
BYLDiShares Yiel20190211ETF22.9112.9212.9212.920.000.00
BYSIBeyondSpring20190211A549.88365.38309.71312.2755.6653.11
BZHBeazer Homes20190211A19.2813.908.138.885.775.02
BZQProShares Ul20190211ETF14.255.942.513.733.432.21
CCitigroup In20190211A1.651.430.290.281.151.15
CAAPCorporacion20190211A82.2149.7540.2143.219.546.54
CAASChina Automo20190211A295.4969.3057.3952.3211.9216.99
CABOCable One, I20190211A34.9415.6210.5012.825.042.26
CACCamden Natio20190211A78.1232.8826.0826.646.806.23
CACCCredit Accep20190211A32.6312.624.475.558.147.06
CACGClearBridge20190211ETF27.2517.8314.8615.132.962.70
CACICACI INTERNA20190211A17.838.204.684.473.533.73
CADECadence Banc20190211A6.045.022.041.982.983.04
CAECAE INC20190211A8.825.542.072.163.473.39
CAGConagra Bran20190211A4.433.780.561.053.222.73
CAHCardinal Hea20190211A3.032.260.240.532.021.73
CAICAI Internat20190211A29.8517.297.348.089.959.21
CAKECheesecake F20190211A10.2210.800.66-1.0410.1411.84
CALCaleres Inc20190211A14.335.221.542.163.683.06
CALACalithera Bi20190211A58.9138.8811.6613.9727.2224.91
CALFPacer US Sma20190211ETF9.709.5611.1910.37-1.63-0.81
CALMCal-Maine Fo20190211A12.7314.761.441.9113.3112.84
CALXCALIX, INC.20190211A18.2330.4727.1627.323.313.21
CAMPCalAmp Corp.20190211A13.819.802.402.927.406.88
CAMTCamtek Ltd20190211A29.0136.4014.5612.1621.8424.24
CAPEiPath Shille20190211ETN15.2216.1412.3315.373.810.78
CAPLCrossAmerica20190211A77.3466.6642.0951.8724.5714.79
CAPRCapricor The20190211A254.19212.02148.05152.3863.9759.64
CARAvis Budget20190211A8.408.071.064.157.043.92
CARACara Therape20190211A19.7221.439.8212.0711.629.37
CARGCarGurus, In20190211A16.8915.630.783.9614.8511.67
CAROCarolina Fin20190211A39.7016.012.224.0713.7911.94
CARSCars.com Inc20190211A11.278.440.043.228.405.22
CARVCarver Banco20190211A1609.641114.381114.381114.380.000.00
CARZFirst Trust20190211ETF37.5241.0531.0530.9810.0010.07
CASACasa Systems20190211A25.5114.426.017.358.417.07
CASHMeta Financi20190211A23.9116.827.278.049.558.78
CASICASI Pharmac20190211A52.9135.4615.5015.9219.9519.54
CASSCass Informa20190211A61.3948.1339.3039.948.828.19
CASYCasey's Gene20190211A13.715.911.482.004.423.90
CATCaterpillar20190211A2.913.500.140.383.363.13
CATBCatabasis Ph20190211A77.2960.5922.9629.3737.6431.22
CATCCAMBRIDGE BA20190211A262.11106.8799.8599.477.027.39
CATHGlobal X S&P20190211ETF10.1910.738.855.371.875.36
CATMCardtronics20190211A26.2814.284.115.8410.188.45
CATOCATO CORP20190211A27.7511.522.721.318.8110.21
CATSCatasys Inc.20190211A93.4958.3226.4430.8431.8827.49
CATYCathay Gener20190211A7.803.060.310.442.732.62
CBChubb Limite20190211A2.921.820.640.681.181.14
CBANColony Bankc20190211A606.60139.36139.36139.360.000.00
CBATCBAK Energy20190211A154.46148.80126.06128.2422.7520.56
CBAYCymabay Ther20190211A31.6129.486.543.8222.9425.67
CBBCincinnati B20190211A25.8513.096.677.396.425.70
CBFVCB Financial20190211A329.88162.88121.78125.7041.1037.18
CBIOCatalyst Bio20190211A47.3232.7211.7316.4220.9916.30
CBLCBL& Associa20190211A41.8236.2813.7716.9422.5119.34
CBLICleveland Bi20190211A966.62528.96523.52523.525.435.43
CBMBCBM Bancorp,20190211A200.13159.67158.39158.391.281.28
CBMGCellular Bio20190211A99.4264.1716.1420.9148.0343.26
CBNKCapital Banc20190211A478.80301.33300.54300.540.790.79
CBOECboe Global20190211A10.603.870.170.733.703.14
CBONVanEck Vecto20190211ETF61.4634.6134.6134.610.000.00
CBPOChina Biolog20190211A35.5921.78-2.950.6224.7321.16
CBRECBRE GROUP,20190211A4.472.460.340.642.121.83
CBRLCracker Barr20190211A11.535.610.871.034.744.58
CBSHCommerce Ban20190211A8.463.600.881.462.722.14
CBTCabot Corpor20190211A13.756.301.382.284.924.02
CBTXCBTX, Inc. C20190211A64.8333.3413.0011.5920.3421.74
CBUCommunity Ba20190211A14.785.300.861.194.454.11
CBZCBIZ, Inc.20190211A15.235.550.541.365.004.19
CCThe Chemours20190211A4.985.264.201.481.063.77
CCBCoastal Fina20190211A468.6365.3863.2063.202.182.18
CCBGCapital City20190211A25.9216.774.985.1411.7911.63
CCCClarivate An20190211A45.4421.5321.8522.19-0.32-0.66
CCCLChina Cerami20190211A98.6992.1276.7473.9215.3818.19
CCDCalamos Dyna20190211A14.9831.10-1.70-8.9832.7940.08
CCEPCoca-Cola Eu20190211A3.372.361.151.431.210.94
CCFChase Corpor20190211A184.0689.0785.8482.173.236.90
CCHCollier Cree20190211A78.94
CCICrown Castle20190211A2.724.623.703.600.911.02
CCJCameco Corpo20190211A9.197.841.801.726.056.12
CCKCrown Holdin20190211A5.382.93-0.660.573.602.37
CCLCarnival Cor20190211A2.112.531.461.871.080.66
CCLPCSI Compress20190211A90.1853.5616.2126.3637.3527.20
CCMPCabot Microe20190211A18.568.57-0.750.899.327.68
CCNECNB Financia20190211A242.01102.1475.8159.2826.3342.86
CCOClear Channe20190211A103.2932.7119.8123.4312.909.28
CCOICogent Commu20190211A16.425.651.761.993.893.66
CCORCore Alterna20190211ETF12.0913.6913.5413.540.150.15
CCRCONSOL Coal20190211A130.9980.9867.3069.5013.6811.48
CCRCChina Custom20190211A246.1589.4381.0981.818.347.63
CCRNCross Countr20190211A26.5020.694.255.6416.4415.05
CCSCENTURY COMM20190211A16.858.812.433.886.374.92
CCXIChemoCentryx20190211A36.4035.8416.2721.5319.5714.31
CDAYCeridian HCM20190211A18.354.66-0.67-0.485.335.13
CDCVictoryShare20190211ETF9.7310.749.9510.480.790.27
CDECoeur Mining20190211A20.0919.6410.6713.988.965.66
CDEVCentennial R20190211A9.2614.947.287.297.677.66
CDKCDK Global,20190211A5.244.751.671.263.083.49
CDLVictoryShare20190211ETF11.048.277.167.511.110.76
CDLXCardlytics,20190211A97.2847.1128.2628.4818.8518.63
CDMOAvid Bioserv20190211A68.9652.8226.8627.1125.9625.71
CDNACareDx, Inc.20190211A31.4320.699.3712.2811.318.41
CDNSCadence Desi20190211A3.187.290.140.597.156.71
CDORCondor Hospi20190211A60.8074.20-27.27-15.38101.4789.58
CDRCedar Realty20190211A30.1031.2318.9820.7712.2910.49
CDTXCidara Thera20190211A449.25135.5949.14108.2486.4527.35
CDWCDW Corporat20190211A6.645.66-0.62-0.346.286.00
CDXCChromaDex Co20190211A62.7241.4330.7431.8710.699.56
CDXSCodexis, Inc20190211A16.768.774.535.524.243.25
CDZICADIZ, Inc.20190211A50.2124.085.278.2218.8215.86
CECelanese Cor20190211A5.072.390.530.811.861.58
CECECeco Environ20190211A53.2232.1023.9524.758.157.36
CEFSSaba Closed-20190211ETF19.12203.9732.8632.98171.11170.99
CEICamber Energ20190211A85.1293.5669.1673.6724.4219.91
CEIXCONSOL Energ20190211A27.9825.8014.0116.6311.799.17
CELCellcom Isra20190211A281.22151.8413.7613.76138.08138.08
CELCCelcuity Inc20190211A441.05281.78281.78281.780.000.00
CELHCelsius Hold20190211A81.4166.2531.7445.3134.5120.94
CELPCypress Envi20190211A229.34124.34100.40102.1923.9422.16
CEMBiShares J.P.20190211ETF27.4427.4827.4827.480.000.00
CEMIChembio diag20190211A123.8298.6572.6978.4925.9620.17
CENTCentral Gard20190211A25.9620.905.653.7515.2517.19
CENTACentral Gard20190211A17.9410.566.847.573.722.99
CENXCentury Alum20190211A13.5116.778.667.168.149.71
CEPUCentral Puer20190211A31.7222.5421.1818.311.364.23
CEQPCrestwood Eq20190211A27.0612.429.268.433.163.99
CERCCerecor Inc.20190211A120.9576.5338.3238.8138.2137.72
CERNCerner Corp20190211A2.612.21-0.54-0.132.752.34
CERSCerus Corp20190211A17.2520.115.906.9314.2213.19
CETVCentral Euro20190211A32.5423.0917.5317.475.565.62
CETXCEMTREX INC.20190211A109.28149.94112.68119.3537.2630.59
CEVACEVA Inc.20190211A31.7115.674.364.9811.3110.69
CEWWisdomTree20190211ETF23.328.979.259.25-0.28-0.28
CEYVictoryShare20190211ETF31.1426.5326.6226.63-0.09-0.09
CEZVictoryShare20190211ETF21.2912.918.389.984.532.93
CFCF Industrie20190211A4.473.340.541.312.802.04
CFAVictoryShare20190211ETF10.588.258.468.45-0.21-0.20
CFBICommunity Fi20190211A104.1438.3038.3038.300.000.00
CFBKCentral Fede20190211A82.0587.0287.5787.57-0.55-0.55
CFFACF Finance A20190211A341.83
CFFIC&F Financia20190211A532.26244.31155.75201.6188.5742.71
CFFNCapitol Fede20190211A9.7113.264.754.848.518.41
CFGCitizens Fin20190211A2.883.150.490.552.672.60
CFMSConformis, I20190211A139.76130.0591.3986.2238.6643.82
CFOVictoryShare20190211ETF12.2615.8615.1915.500.670.35
CFRCullen/Frost20190211A11.444.651.671.632.983.03
CFRXContraFect C20190211A188.25111.81107.58107.894.233.92
CFXColfax Corpo20190211A10.0321.8819.8920.372.001.51
CGThe Carlyle20190211A12.7913.033.988.019.065.02
CGACHINA GREEN20190211A296.60279.49275.06275.064.434.43
CGBDTCG BDC, Inc20190211A15.578.006.065.861.942.14
CGCCanopy Growt20190211A7.165.341.481.933.863.40
CGENCompugen Ltd20190211A61.3651.4633.4433.4518.0118.00
CGIXCancer Genet20190211A94.95118.14110.76110.057.388.09
CGNXCognex Corp20190211A7.644.94-0.070.015.014.92
CGOCalamos Glob20190211A68.9951.5248.1944.083.337.44
CGWInvesco S&P20190211ETF11.0145.9142.5742.963.352.96
CHADDirexion Dai20190211ETF22.6215.6713.8814.271.791.40
CHAPChaparral En20190211A148.4161.6351.1253.0310.518.59
CHAUDirexion Dai20190211ETF8.996.434.124.432.312.00
CHCIComstock Hol20190211A335.71306.89306.00306.000.890.89
CHCOCity Holding20190211A36.1310.743.714.197.036.55
CHCTCommunity He20190211A20.248.912.793.546.115.36
CHDChurch & Dwi20190211A2.711.821.221.420.600.41
CHDNChurchill Do20190211A23.9714.815.255.449.569.37
CHEChemed Corpo20190211A20.139.275.516.473.762.80
CHEFThe Chef's W20190211A25.8943.262.978.2040.2935.06
CHEKCheck-Cap Lt20190211A86.4481.9544.9167.5137.0414.44
CHEPAGFiQ U.S. M20190211ETF296.83131.71131.71131.710.000.00
CHFSCHF Solution20190211A306.94164.55111.88114.3152.6750.24
CHGGCHEGG, INC.20190211A5.973.651.792.541.861.11
CHGXChange Finan20190211ETF22.3618.1118.1118.110.000.00
CHHChoice Hotel20190211A7.883.200.901.212.301.99
CHICalamos Conv20190211A15.1919.267.457.5211.8111.74
CHICGlobal X MSC20190211ETF420.01150.4169.2068.8881.2281.53
CHIIGlobal X MSC20190211ETF178.64
CHIQGlobal X MSC20190211ETF28.2432.6731.3532.311.330.36
CHIXGlobal X MSC20190211ETF91.3048.8745.9546.602.932.28
CHKChesapeake E20190211A41.3634.3818.7522.1515.6312.23
CHKPCheck Point20190211A5.918.921.110.877.808.04
CHMAChiasma, Inc20190211A298.85251.92124.18188.83127.7463.09
CHMGChemung Fina20190211A359.27234.90218.83226.9416.077.96
CHMICHERRY HILL20190211A8.1510.415.355.885.064.53
CHNALoncar China20190211ETF200.6076.1336.1676.1339.970.00
CHNRChina Natura20190211A737.58686.96686.96686.960.000.00
CHRACharah Solut20190211A257.43139.66122.48122.8017.1816.86
CHRSCoherus BioS20190211A22.4619.873.751.8116.1318.06
CHRWC.H. Robinso20190211A3.703.601.601.982.001.62
CHSChicos FAS,20190211A17.5711.885.473.896.407.96
CHTRCharter Comm20190211A7.735.010.250.004.765.01
CHUYChuy's Holdi20190211A30.8725.9615.5516.3110.419.65
CHWCalamos Glob20190211A16.0614.917.016.697.908.22
CHYCalamos Conv20190211A21.8416.1311.1610.634.975.50
CICIGNA Corpor20190211A2.901.570.080.531.491.04
CIACitizens, In20190211A38.8220.0812.7614.167.325.93
CIBRFirst Trust20190211ETF23.6815.4512.2112.703.242.75
CIDVictoryShare20190211ETF36.2011.2013.6915.25-2.49-4.05
CIDMCinedigm Cor20190211A366.00239.62200.25204.2939.3835.33
CIENCiena Corpor20190211A3.702.420.871.131.551.29
CIFSChina Intern20190211A358.55363.13331.78332.1231.3531.01
CIGIColliers Int20190211A29.3616.813.745.1813.0711.63
CILVictoryShare20190211ETF48.0941.6243.7243.43-2.10-1.81
CIMChimera Inve20190211A5.314.241.832.482.411.76
CINFCincinnati F20190211A5.132.64-0.240.082.882.56
CINRCINER RESOUR20190211A70.8928.3026.2526.242.052.06
CIOCITY OFFICE20190211A14.799.483.904.065.585.42
CIRCIRCOR Inter20190211A43.1617.397.239.5210.167.87
CITCIT Group In20190211A5.685.090.381.594.703.50
CIVBCivista Banc20190211A133.7030.1624.7422.205.427.96
CIXComp X Inter20190211A207.2571.1551.5551.5519.6019.60
CIZVictoryShare20190211ETF142.928.558.648.64-0.10-0.10
CIZNCitizens Hol20190211A1053.29279.16179.87237.1799.2941.99
CJJDChina Jo-Jo20190211A65.4349.8018.7127.9431.1021.88
CKHSeacor Holdi20190211A85.6724.2510.4113.0013.8411.25
CKPTCheckpoint T20190211A509.46289.39328.63328.63-39.25-39.25
CKXCKX Lands, I20190211A994.75
CLColgate-Palm20190211A1.723.181.021.902.161.28
CLARClarus Corpo20190211A30.8338.608.349.9230.2728.68
CLBCore Laborat20190211A16.679.143.424.535.724.62
CLBKColumbia Fin20190211A29.0120.4910.8410.419.6510.08
CLBSCaladrius Bi20190211A127.5395.4877.6877.2217.8018.25
CLCTCollectors U20190211A35.1924.0112.4212.4111.6011.60
CLDRCloudera, In20190211A8.068.522.133.466.395.06
CLDTCHATHAM LODG20190211A9.586.993.173.543.813.45
CLDXCelldex Ther20190211A62.64108.4563.2876.1245.1732.33
CLFCleveland-Cl20190211A8.638.783.722.635.066.14
CLFDClearfield,20190211A216.1562.3643.2843.9819.0818.38
CLGXCorelogic, I20190211A9.425.121.791.963.333.16
CLHClean Harbor20190211A14.175.882.122.203.763.67
CLIMack-Cali Re20190211A9.145.282.552.742.732.54
CLIRClearSign Te20190211A408.57355.82317.32317.3238.5038.50
CLIXProShares Lo20190211ETF22.6625.7327.6126.32-1.88-0.59
CLMTCalumet Spec20190211A62.4172.518.6412.5963.8759.92
CLNCColony Credi20190211A23.8313.432.853.6210.589.81
CLNEClean Energy20190211A59.4562.5047.9748.3014.5514.41
CLNYColony Capit20190211A16.3012.627.977.954.644.67
CLPRClipper Real20190211A54.2832.9723.9425.629.027.35
CLPSCLPS Incorpo20190211A253.76171.54110.91136.7160.6434.83
CLRCONTINENTAL20190211A6.453.470.991.392.482.08
CLRBCellectar Bi20190211A291.61185.86101.51171.6684.3514.20
CLRGIQ Chaikin U20190211ETF15.5125.5725.5725.570.000.00
CLROClearOne, In20190211A160.7290.2865.1370.2125.1420.07
CLSCelestica, I20190211A11.879.972.633.477.336.48
CLSDClearside Bi20190211A80.8585.4442.8551.1842.5934.26
CLSNCelsion Corp20190211A151.3893.6075.7875.2017.8218.40
CLTLInvesco Trea20190211ETF4.744.294.294.290.000.00
CLUBTown Sports20190211A62.9435.1429.4627.815.687.33
CLVSClovis Oncol20190211A13.7510.774.642.386.138.39
CLWClearwater P20190211A37.4510.211.502.618.717.60
CLWTEuro Tech Ho20190211A292.9596.2381.1982.8515.0413.38
CLXClorox Compa20190211A4.832.300.861.061.441.23
CLXTCalyxt, Inc.20190211A131.5269.9628.3129.3341.6540.63
CMCanadian Imp20190211A2.872.280.890.921.391.36
CMAComerica Inc20190211A3.273.040.080.462.962.58
CMBSiShares CMBS20190211ETF10.378.148.018.010.120.12
CMCCommercial M20190211A6.985.571.531.884.043.69
CMCLCaledonia Mi20190211A166.59127.5184.7684.7642.7542.75
CMCOColumbus McK20190211A36.4916.569.9110.676.655.89
CMCSAComcast Corp20190211A2.712.860.730.722.142.15
CMCTCIM Commerci20190211A82.2039.4739.8039.80-0.33-0.33
CMDCantel Medic20190211A20.978.704.744.893.963.82
CMDYiShares Bloo20190211ETF32.8365.7624.0922.5441.6843.22
CMECME Group In20190211A4.082.361.270.641.101.72
CMFiShares Cali20190211ETF4.703.382.380.661.012.72
CMGChipotle Mex20190211A11.156.583.924.572.662.01
CMICummins Inc.20190211A5.095.32-0.134.065.451.26
CMLSCumulus Medi20190211A1038.70722.51727.65727.65-5.14-5.14
CMOCapstead Mor20190211A12.9110.257.067.533.202.72
CMPCompass Mine20190211A19.3412.906.787.266.125.64
CMPRCimpress PLC20190211A25.848.835.015.543.823.30
CMRECostamare In20190211A22.2019.8810.0911.219.798.67
CMRXChimerix, In20190211A68.6954.5525.0127.7329.5426.82
CMSCMS Energy C20190211A1.985.400.100.765.314.66
CMTCore Molding20190211A498.00200.73125.32131.5375.4169.20
CMTLComtech Tele20190211A47.3741.2230.6332.8810.608.35
CNXtrackers MS20190211ETF16.1630.9027.915.492.9925.41
CNACNA Financia20190211A24.489.202.374.416.834.79
CNATConatus Phar20190211A94.3246.9415.6217.5331.3229.42
CNBKACentury Banc20190211A135.7672.01101.16102.07-29.15-30.06
CNCCentene Corp20190211A3.942.461.141.171.321.29
CNCEConcert Phar20190211A53.7126.052.6410.6423.4115.42
CNCRLoncar Cance20190211ETF36.8236.0424.4724.5511.5711.49
CNDTConduent Inc20190211A8.435.851.922.564.003.26
CNETChinaNet Onl20190211A272.07262.01256.66296.485.35-34.47
CNFRConifer Hold20190211A852.33683.43683.43683.430.000.00
CNHICNH INDUSTRI20190211A9.667.193.983.883.203.31
CNICanadian Nat20190211A2.671.540.530.541.011.00
CNKCinemark Hol20190211A7.723.900.250.933.652.97
CNMDCONMED Corpo20190211A19.805.803.813.181.992.62
CNNECannae Holdi20190211A13.437.331.882.295.455.04
CNOCNO Financia20190211A5.925.571.732.003.843.57
CNOBCenter Banco20190211A17.459.032.472.866.556.17
CNPCenterPoint20190211A3.313.651.301.732.361.93
CNQCanadian Nat20190211A3.903.721.210.952.512.77
CNSCohen & Stee20190211A27.219.854.155.055.694.79
CNSLConsolidated20190211A19.3714.338.008.026.336.31
CNSTConstellatio20190211A174.0599.6558.9459.5340.7140.12
CNTYCentury Casi20190211A62.2538.6557.0059.45-18.35-20.80
CNXCNX Resource20190211A10.407.613.173.474.464.16
CNXMCNX Midstrea20190211A17.4811.458.778.732.682.72
CNXTVanEck Vecto20190211ETF7.0430.9130.9130.910.000.00
CNYAiShares MSCI20190211ETF33.2823.0312.7223.4310.32-0.40
COGlobal Cord20190211A42.4234.4817.7016.0516.7818.43
COCPCocrystal Ph20190211A126.02199.55218.96236.65-19.41-37.10
CODACoda Octopus20190211A240.25220.84164.56172.7156.9248.77
CODICompass Dive20190211A13.077.974.265.193.712.78
CODXCo-Diagnosti20190211A198.53181.05108.01127.2473.0453.81
COFCapital One20190211A2.311.670.350.361.321.31
COGCabot Oil &20190211A4.193.680.330.563.343.12
COHNCohen & Comp20190211A391.08238.86303.57303.57-64.71-64.71
COHRCoherent Inc20190211A24.8517.291.252.0416.0415.25
COHUCohu Inc20190211A22.0215.17-0.70-1.2915.8716.45
COKECoca-Cola Co20190211A74.2531.1617.2321.4613.939.70
COLBColumbia Ban20190211A13.7010.851.131.969.748.91
COLDAmericold Re20190211A10.876.490.163.676.482.89
COLLCollegium Ph20190211A31.8726.175.6910.4320.4815.74
COLMColumbia Spo20190211A10.177.181.622.585.564.61
COMDirexion Aus20190211ETF15.1214.72-1.95-1.6316.6716.35
COMBGraniteShare20190211ETF17.028.318.458.60-0.14-0.30
COMMCommScope Ho20190211A5.466.65-0.410.157.076.51
COMTiShares Comm20190211ETF14.4910.2012.0212.11-1.82-1.91
CONECyrusOne Inc20190211A6.694.352.222.582.121.77
CONNConn's Inc.20190211A20.2212.382.774.449.617.94
COOThe Cooper C20190211A12.895.853.154.082.701.77
COOPMr. Cooper G20190211A17.9118.354.804.3913.5513.97
COPConocoPhilli20190211A2.172.340.910.971.431.37
COPXGlobal X Cop20190211ETF50.9869.1856.4664.4412.724.74
CORCoresite Rea20190211A12.335.882.853.193.022.68
CORECore Mark Ho20190211A24.3110.363.544.336.826.04
CORPPIMCO Invest20190211ETF7.524.723.953.940.770.78
CORRCorEnergy In20190211A22.8510.787.836.852.953.93
CORTCorcept Ther20190211A21.3110.783.274.347.516.43
CORVCorrevio Pha20190211A89.9069.2223.4622.7745.7746.45
COSTCostco Whole20190211A2.983.191.781.511.411.68
COTYCOTY INC20190211A10.448.712.543.866.174.84
COUPCoupa Softwa20190211A12.709.843.054.596.795.25
COWiPath Series20190211ETN28.4222.0522.1021.67-0.040.39
COWNCowen Inc. C20190211A16.139.183.514.055.675.12
COWZPacer US Cas20190211ETF6.565.075.034.800.040.26
CPCanadian Pac20190211A10.374.771.411.673.363.10
CPACopa Holding20190211A16.546.843.483.713.363.12
CPAHCounterpath20190211A743.98395.50341.02356.1554.4839.35
CPBCampbell Sou20190211A3.362.730.131.052.611.68
CPECallon Petro20190211A12.6110.743.184.217.566.53
CPFCentral Paci20190211A16.937.183.293.613.893.57
CPGCRESCENT POI20190211A40.3135.8224.0022.4111.8213.40
CPHCCanterbury P20190211A89.6356.2749.0949.097.187.18
CPHIChina Pharma20190211A133.91141.1787.1186.8354.0654.33
CPICPI Inflatio20190211ETF50.2420.7420.9120.91-0.17-0.17
CPIXCumberland P20190211A636.86517.03539.80520.32-22.77-3.29
CPKChesapeake U20190211A56.6319.3912.4612.436.936.96
CPLGCorePoint Lo20190211A27.7610.835.296.285.544.55
CPLPCapital Prod20190211A47.3538.8212.8810.8525.9427.97
CPRICapri Holdin20190211A4.373.751.271.882.491.88
CPRTCopart Inc20190211A5.836.211.842.324.383.90
CPRXCatalyst Pha20190211A40.4036.336.046.5230.1929.70
CPSCooper-Stand20190211A24.9210.562.053.838.506.73
CPSHCPS Technolo20190211A389.85360.25360.25360.250.000.00
CPSIComputer Pro20190211A27.1819.829.179.3610.6510.47
CPSSConsumer Por20190211A72.7658.1036.9738.3821.1319.72
CPSTCapstone Tur20190211A48.82173.4389.06169.2384.434.26
CPTCamden Prope20190211A6.453.131.431.841.701.29
CPTACapitala Fin20190211A34.8624.5517.1217.017.437.54
CQPCheniere Ene20190211A17.099.000.910.868.108.14
CQQQInvesco Chin20190211ETF10.0329.924.304.1525.6225.76
CRCrane Compan20190211A10.535.102.282.392.822.71
CRAICRA Internat20190211A181.9331.7119.2822.1312.439.57
CRAKVanEck Vecto20190211ETF37.6723.0022.5822.680.420.32
CRBNiShares MSCI20190211ETF22.9218.5618.5018.500.050.05
CRBPCorbus Pharm20190211A22.5516.80-1.88-3.2018.6820.00
CRCCalifornia R20190211A17.5210.052.794.687.265.37
CRDACrawford & C20190211A70.1568.1344.8840.7923.2427.33
CRDBCrawford & C20190211A59.7729.2224.7322.294.486.92
CREECree Inc20190211A6.397.554.023.943.533.61
CREGChina Recycl20190211A150.98133.8996.0596.0937.8437.80
CREXCREATIVE REA20190211A464.67248.42217.51236.8630.9211.57
CRHMCRH Medical20190211A91.0366.8665.7061.761.165.09
CRICarter's Inc20190211A10.034.221.571.762.652.46
CRISCuris Inc20190211A167.32163.64144.31162.8119.340.83
CRKComstock Res20190211A47.5927.938.0713.3019.8614.63
CRLCharles Rive20190211A19.786.081.461.764.614.31
CRMsalesforce.c20190211A2.652.201.261.150.941.05
CRMDCorMedix Inc20190211A51.2644.6829.1830.7815.5113.87
CRMTAmerica's Ca20190211A82.6244.7424.3927.5619.6317.06
CRNTCeragon Netw20190211A25.9225.829.4511.1916.4114.67
CRONCronos Group20190211A6.526.731.222.895.513.85
CROPIQ Global Ag20190211ETF16.077.257.257.250.000.00
CROXCrocs, Inc.20190211A10.0613.115.035.938.087.18
CRSCarpenter Te20190211A18.518.063.834.014.234.05
CRSPCRISPR Thera20190211A21.9417.042.503.3514.5413.69
CRTCross Timber20190211A104.4150.2422.7923.3227.4526.92
CRUSCirrus Logic20190211A12.599.054.915.054.143.99
CRVLCorvel Corp20190211A75.6850.1229.3034.0820.8316.04
CRVSCorvus Pharm20190211A193.98104.36-71.95-71.93176.31176.29
CRWSCrown Crafts20190211A185.9495.0190.9790.974.044.04
CRYCryoLife, In20190211A26.7714.135.266.828.887.31
CSAVictoryShare20190211ETF16.9523.6423.6423.640.000.00
CSBVictoryShare20190211ETF23.1210.397.639.082.771.31
CSBRChampions On20190211A122.3184.827.3162.3177.5022.50
CSCOCisco System20190211A2.122.431.221.331.211.10
CSDInvesco S&P20190211ETF77.075.316.646.69-1.33-1.37
CSFVictoryShare20190211ETF15.364.053.783.780.270.27
CSFLCenterState20190211A5.747.512.091.825.425.70
CSGPCoStar Group20190211A20.979.351.942.937.416.41
CSGSCSG Systems20190211A15.167.363.674.143.693.22
CSIICardiovascul20190211A27.9320.991.761.4319.2319.58
CSIQCanadian Sol20190211A13.4714.861.911.2512.9513.62
CSLCarlisle Com20190211A9.473.701.872.031.831.67
CSLTCASTLIGHT HE20190211A44.6629.8414.9217.7414.9212.10
CSMProShares La20190211ETF7.216.365.405.290.961.07
CSMLIQ Chaikin U20190211ETF19.5824.6120.5922.114.022.50
CSODCornerstone20190211A12.958.312.592.325.725.99
CSPICSP Inc.20190211A243.33146.3290.0990.3656.2355.96
CSQCalamos Stra20190211A11.918.755.165.543.603.21
CSSEChicken Soup20190211A181.04139.9118.7064.79121.2175.12
CSTECaesarstone20190211A27.3527.181.213.5525.9823.63
CSTMConstellium20190211A12.4211.874.575.127.316.76
CSTRCapStar Fina20190211A99.62132.5749.9650.8082.6181.78
CSUCapital Seni20190211A37.5919.81-7.23-1.1327.0420.94
CSVCarriage Ser20190211A27.8817.9414.8510.463.097.48
CSWCCapital Sout20190211A32.2178.9418.9121.2060.0357.74
CSWICSW Industri20190211A66.9525.09-1.11-0.7926.2025.88
CSXCSX Corporat20190211A1.702.90-0.070.752.972.15
CTASCintas Corp20190211A6.503.383.253.370.130.01
CTBCooper Tire20190211A12.306.500.561.515.944.99
CTBICommunity Tr20190211A139.1141.9837.6237.044.364.94
CTEKCynergisTek,20190211A71.81195.1192.0595.01103.07100.11
CTGComputer Tas20190211A79.6236.9436.7336.730.210.21
CTHRCharles & Co20190211A194.91118.4163.1766.5055.2351.91
CTIBYunhong CTI20190211A479.85422.94422.94422.940.000.00
CTICCTI BioPharm20190211A85.41110.5691.09102.0119.478.54
CTLCenturyLink,20190211A7.125.531.501.704.033.83
CTLTCATALENT, IN20190211A8.383.550.870.342.683.20
CTMXCytomX Thera20190211A33.3218.271.732.7916.5415.49
CTOConsolidated20190211A108.0754.5745.5547.739.026.84
CTRAContura Ener20190211A121.4742.4743.6144.94-1.14-2.47
CTRCCentric Bran20190211A319.52285.5892.2092.02193.37193.55
CTRECARTRUST REI20190211A6.7912.771.330.8011.4411.97
CTRMCastor Marit20190211A2772.22934.69-1731.16-1731.162665.852665.85
CTRNCiti Trends,20190211A50.8716.712.895.8813.8310.84
CTSCTS Corporat20190211A15.456.220.291.715.934.51
CTSHCognizant Te20190211A1.723.590.570.413.033.19
CTSOCytosorbents20190211A46.6833.644.958.3528.6925.28
CTTCATCHMARK TI20190211A20.0413.313.445.029.878.29
CTXRCitius Pharm20190211A269.01209.57194.06183.8015.5125.77
CTXSCitrix Syste20190211A2.934.390.270.544.123.85
CUBCubic Corpor20190211A16.577.350.691.356.666.00
CUBAHerzfeld Car20190211A94.5833.9415.3320.2318.6013.70
CUBECubeSmart20190211A3.574.830.711.074.123.76
CUBICUSTOMERS BA20190211A21.819.077.036.452.032.62
CUECue Biopharm20190211A111.7563.9622.9927.3940.9736.64
CUICUI Global,20190211A288.34225.48-40.75-40.75266.22266.22
CULPCulp, Inc.20190211A182.0958.3011.8321.3546.4736.95
CUOContinental20190211A546.14204.10147.00152.7757.1051.34
CUREDirexion Dai20190211ETF7.186.692.852.983.843.71
CUROCURO Group H20190211A48.6718.9630.3025.79-11.33-6.82
CUTInvesco MSCI20190211ETF38.4926.7925.7426.101.050.70
CUTRCutera, Inc.20190211A34.0727.9314.0115.5213.9212.41
CUZCousins Prop20190211A10.897.632.442.815.194.80
CVACovanta Hold20190211A6.383.962.812.881.141.08
CVBFCVB Financia20190211A6.998.491.211.447.287.05
CVCOCavco Indust20190211A69.4527.529.5313.7017.9913.82
CVCYCentral Vall20190211A88.2877.9967.6867.6810.3110.31
CVECenovus Ener20190211A13.3912.915.826.827.086.08
CVEOCIVEO CORPOR20190211A65.6259.1549.8244.239.3814.97
CVETCovetrus, In20190211A28.0022.6315.2420.477.392.16
CVGICommercial V20190211A46.3257.0645.2245.5211.8411.54
CVGWCalavo Growe20190211A24.7411.122.233.338.907.79
CVICVR ENERGY,20190211A14.179.671.471.698.207.98
CVIACovia Holdin20190211A61.7721.4217.1917.504.233.92
CVLTCommault Sys20190211A13.4225.4611.4012.8714.0612.59
CVLYCodorus Vall20190211A207.04319.20326.83325.85-7.63-6.65
CVMCel-Sci Corp20190211A57.0734.8733.3533.511.521.36
CVNACarvana Co.20190211A13.946.422.955.723.480.71
CVRChicago Rive20190211A436.33174.87146.53170.9728.343.90
CVSCVS HEALTH C20190211A1.961.360.580.820.790.55
CVTICovenant Tra20190211A29.2931.734.024.8727.7126.86
CVUCPI Aerostru20190211A113.0797.6570.2174.4527.4423.20
CVVCVD Equipmen20190211A330.24175.81172.32172.323.493.49
CVXChevron Corp20190211A1.631.130.320.370.810.76
CVYInvesco Zack20190211ETF45.1030.7423.0925.347.655.40
CWCurtiss-Wrig20190211A16.436.342.461.783.884.56
CWBSPDR Bloombe20190211ETF2.067.627.096.970.540.65
CWBCCommunity We20190211A38.9526.669.6411.1117.0215.63
CWBRCohBar, Inc.20190211A196.20503.71180.00209.00323.71294.72
CWCOConsolidated20190211A83.0584.40-0.40-1.4384.7985.83
CWEBDirexion Dai20190211ETF57.9436.9234.0534.832.872.09
CWENClearway Ene20190211A9.328.005.365.632.642.37
CWENAClearway Ene20190211A14.918.100.46-0.097.648.20
CWHCamping Worl20190211A26.6512.795.916.986.885.81
CWISPDR MSCI AC20190211ETF3.443.933.583.570.350.36
CWKCushman & Wa20190211A29.8810.762.083.478.677.29
CWSAdvisorShare20190211ETF55.3833.9531.0431.042.922.92
CWSTCasella Wast20190211A19.2510.972.513.878.467.09
CWTCalifornia W20190211A11.935.691.062.224.643.47
CXDCChina XD Pla20190211A450.84240.09191.75196.8348.3543.26
CXOCONCHO RESOU20190211A6.393.330.811.192.522.15
CXPCOLUMBIA PRO20190211A5.524.141.111.603.022.54
CXSEWisdomTree T20190211ETF19.7210.349.8510.260.490.08
CXWCoreCivic, I20190211A10.254.662.082.552.582.11
CYCypress Semi20190211A6.748.130.181.917.966.24
CYANCyanotech Co20190211A669.86346.15346.15346.150.000.00
CYBWisdomTree20190211ETF76.9516.719.129.127.597.59
CYBECyberoptics20190211A82.9552.2235.2641.7616.9710.47
CYBRCyberArk Sof20190211A12.5414.553.4710.0711.084.48
CYCCCyclacel Pha20190211A527.46410.00344.81345.5465.1964.47
CYDChina Yuchai20190211A31.2120.7619.1118.751.652.01
CYHCommunity He20190211A27.4721.98-0.1813.1222.168.86
CYRNCYREN Ltd.20190211A370.22159.24151.00159.248.240.00
CYRXCryoPort, In20190211A43.7819.75-0.781.3420.5318.41
CYTKCytokinetics20190211A36.7320.27-2.5412.3722.817.91
CZAInvesco Zack20190211ETF23.677.496.857.060.640.43
CZNCCitizens & N20190211A89.7059.6857.7657.861.921.81
CZRCaesars Ente20190211A10.739.673.803.335.866.33
CZWICitizens Com20190211A313.96144.77144.77144.770.000.00
CZZCosan Limite20190211A12.418.455.075.363.393.09
DDominion Ene20190211A2.002.250.480.741.771.52
DACDanaos Corpo20190211A230.81150.82122.73122.8828.0927.94
DAIOData I/O Cor20190211A102.1175.8323.7123.7152.1252.12
DAKTDaktronics I20190211A27.6821.614.916.2716.7015.35
DALDelta Air Li20190211A2.041.820.450.641.361.18
DALIFirst Trust20190211ETF18.345.867.675.87-1.81-0.01
DALTAnfield Capi20190211ETF67.3361.1858.5061.132.690.05
DANDana Incorpo20190211A7.6416.0611.6312.684.443.39
DARDARLING INGR20190211A7.893.741.842.171.911.56
DAREDare Bioscie20190211A353.33208.4798.6499.21109.82109.25
DAUDExchange-Tra20190211ETN21.6613.9714.0714.01-0.10-0.04
DAXGlobal X Fun20190211ETF38.2950.0557.9257.92-7.87-7.87
DBDeutsche Ban20190211A12.049.355.356.144.003.21
DBAWXtrackers MS20190211ETF15.928.428.118.370.310.05
DBDDiebold Nixd20190211A22.2117.844.474.0413.3713.80
DBEFXtrackers MS20190211ETF3.363.161.832.491.330.67
DBEMXtrackers MS20190211ETF34.0716.1915.5415.870.650.31
DBEUXtrackers MS20190211ETF3.723.202.462.660.730.53
DBEZXtrackers MS20190211ETF12.1216.6712.1815.584.491.09
DBGRXtrackers MS20190211ETF18.7319.1116.1318.872.980.24
DBJPXtrackers MS20190211ETF5.374.062.323.131.740.94
DBLVAdvisorShare20190211ETF135.8020.7520.7520.750.000.00
DBVTDBV Technolo20190211A29.0120.155.216.9114.9413.24
DBXDropbox, Inc20190211A9.668.95-0.974.569.934.39
DCARDropCar, Inc20190211A81.2566.7354.6355.1712.1011.55
DCHFExchange-Tra20190211ETN22.18
DCIDonaldson Co20190211A8.804.191.361.782.822.40
DCODucommun Inc20190211A68.9733.7317.6023.3716.1310.36
DCOMDime Communi20190211A12.5010.222.563.307.667.14
DCPDCP Midstrea20190211A15.626.214.273.671.932.53
DCPHDeciphera Ph20190211A71.7323.2912.3510.6410.9412.65
DDD3D Systems C20190211A10.659.695.305.194.394.51
DDGProshares Sh20190211ETF158.0638.4838.4838.480.000.00
DDIVFirst Trust20190211ETF20.8828.9814.8926.8214.092.16
DDLSWisdomTree D20190211ETF35.1023.047.977.9715.0715.07
DDMProShares Ul20190211ETF2.312.171.381.130.791.05
DDSDillards Inc20190211A19.239.472.933.256.546.22
DDWMWisdomTree D20190211ETF23.736.867.645.71-0.791.14
DEDeere & Comp20190211A4.492.241.291.300.950.94
DEAEasterly Gov20190211A8.756.623.824.062.812.57
DECKDeckers Outd20190211A11.836.322.632.823.693.51
DEEFXtrackers FT20190211ETF29.205.165.155.150.000.01
DEFInvesco Defe20190211ETF44.1323.0819.2019.713.893.38
DEFAiShares Adap20190211ETF20.4318.3118.3118.310.000.00
DEIDouglas Emme20190211A4.662.510.951.121.551.39
DELLDell Technol20190211A5.882.820.991.811.831.00
DEMWisdomTree E20190211ETF4.544.653.623.891.040.76
DENNDENNY'S CORP20190211A11.017.482.002.925.474.55
DESWisdomTree U20190211ETF5.324.802.832.831.971.97
DESPDespegar.com20190211A20.808.306.694.911.613.39
DEURExchange-Tra20190211ETN14.6120.4819.1619.161.321.32
DEUSXtrackers Ru20190211ETF15.828.789.699.68-0.92-0.91
DEWWisdomTree G20190211ETF13.3910.0010.0010.000.000.00
DFEWisdomTree E20190211ETF10.535.464.215.101.250.36
DFENDirexion Dai20190211ETF21.5821.0316.8817.324.153.72
DFFNDIFFUSION PH20190211A272.01232.56191.15206.4641.4126.10
DFINDonnelley Fi20190211A26.9210.327.974.992.365.33
DFJWisdomTree J20190211ETF10.067.707.498.040.22-0.34
DFNDReality Shar20190211ETF22.4182.54-20.45-3.93102.9986.47
DFNLDavis Select20190211ETF35.0926.2325.5025.860.730.38
DFSDiscover Fin20190211A2.802.570.460.652.111.92
DGDollar Gener20190211A3.791.700.640.721.060.98
DGAZVelocityShar20190211ETN19.9012.447.648.694.793.74
DGBPExchange-Tra20190211ETN17.7137.5137.5137.510.000.00
DGICADonegal Grou20190211A158.5244.1630.6030.6513.5613.51
DGICBDonegal Grou20190211A968.07882.07882.07882.070.000.00
DGIIDigi Interna20190211A24.3911.88-2.77-0.5014.6512.38
DGLDVelocityShar20190211ETF3.402.620.821.001.801.63
DGLYDigital Ally20190211A108.24119.9593.4695.0526.4924.90
DGPDB Gold Doub20190211ETN59.9987.7765.0566.1822.7221.59
DGREWisdomTree T20190211ETF41.9723.6323.6323.630.000.00
DGROiShares Core20190211ETF2.882.201.691.780.510.42
DGRSWisdomTree T20190211ETF23.8417.5717.5717.70-0.01-0.13
DGRWWisdomTree T20190211ETF3.355.354.734.840.620.50
DGSWisdomTree E20190211ETF9.184.613.503.511.111.10
DGTSPDR Global20190211ETF13.4424.2222.94-20.881.2945.10
DGXQuest Diagno20190211A4.302.251.770.960.481.29
DGZDB Gold Shor20190211ETN93.8840.2240.2240.220.000.00
DHID.R. Horton20190211A2.916.003.243.742.762.26
DHILDiamond Hill20190211A164.41114.7047.0648.2167.6466.49
DHRDanaher Corp20190211A2.611.290.761.080.530.21
DHSWisdomTree U20190211ETF7.334.012.873.761.140.25
DHTDHT HOLDINGS20190211A25.9021.5912.0212.749.578.85
DHXDHI Group, I20190211A76.7687.4761.6937.2625.7850.21
DIASPDR Dow Jon20190211ETF0.890.600.270.140.330.46
DIALColumbia Div20190211ETF44.1031.4831.4831.480.000.00
DIGProShares Ul20190211ETF6.507.871.351.936.525.94
DIMWisdomTree I20190211ETF17.569.628.698.740.930.88
DINDine Brands20190211A21.3711.653.774.707.896.95
DINTDavis Select20190211ETF33.1223.1423.2921.93-0.151.21
DIODDiodes Inc20190211A18.495.383.133.212.252.17
DISThe Walt Dis20190211A1.301.661.180.960.480.70
DISCADiscovery, I20190211A3.943.690.861.362.842.33
DISCBDiscovery, I20190211A741.59431.52431.52431.520.000.00
DISCKDiscovery, I20190211A4.024.650.790.583.874.08
DISHDISH Network20190211A4.484.411.771.882.642.53
DIVGlobal X Sup20190211ETF9.915.034.654.450.370.57
DIVAAGFiQ Hedged20190211ETF62.1161.5361.5361.530.000.00
DIVBiShares U.S.20190211ETF21.894.994.994.990.000.00
DIVCC-Tracks Exc20190211ETN447.44
DIVOAmplify CWP20190211ETF33.4423.9223.9423.94-0.02-0.02
DIVYReality Shar20190211ETF109.6986.6062.2662.2624.3424.34
DJCIETRACS Linke20190211ETN43.4818.5118.5118.510.000.00
DJDInvesco Dow20190211ETF14.7037.2123.0829.8614.137.35
DJPiPath Bloomb20190211ETN4.574.153.093.760.880.39
DJPYExchange-Tra20190211ETN15.79
DKDelek US Hol20190211A10.6012.129.249.902.882.22
DKLDELEK LOGIST20190211A63.46191.17179.41179.2511.7611.92
DKSDick's Sport20190211A5.373.731.561.462.172.27
DLADelta Appare20190211A119.2939.6032.0131.697.597.92
DLBDolby Labora20190211A6.824.042.101.121.942.92
DLBRVelocityShar20190211ETN110.1044.7944.7944.790.000.00
DLHCDLH Holdings20190211A316.36281.19447.78463.01-166.58-181.82
DLNWisdomTree U20190211ETF2.634.273.193.731.080.54
DLNGDYNAGAS LNG20190211A43.0633.1434.2734.22-1.13-1.08
DLPHDelphi Techn20190211A13.267.113.474.233.642.87
DLPNDolphin Ente20190211A888.47738.71614.46614.46124.25124.25
DLRDigital Real20190211A4.422.950.470.912.482.04
DLSWisdomTree I20190211ETF6.494.562.653.591.920.97
DLTHDuluth Holdi20190211A34.7321.216.4210.5614.7910.64
DLTRDollar Tree20190211A4.414.751.472.203.282.54
DLXDeluxe Corpo20190211A12.394.610.470.914.143.70
DMACDiaMedica Th20190211A540.59592.57473.32434.55119.26158.02
DMLPDorchester M20190211A57.8837.29-0.7110.8138.0026.48
DMPIDelMar Pharm20190211A696.85534.35512.73512.5921.6221.75
DMRCDigimarc Cor20190211A58.8825.534.735.6520.7919.87
DMRIDeltaShares20190211ETF118.340.730.730.730.000.00
DMRLDeltaShares20190211ETF33.0020.8216.0716.054.754.77
DMRMDeltaShares20190211ETF13.666.96-8.34-8.3415.3015.30
DMRSDeltaShares20190211ETF38.3348.6045.3448.293.260.31
DNJRGolden Bull20190211A1857.281267.851172.311172.3195.5395.53
DNKNDunkin' Bran20190211A6.888.77-1.09-0.889.869.64
DNLWisdomTree G20190211ETF14.1713.8613.4713.630.390.22
DNLIDenali Thera20190211A44.1224.806.428.8418.3815.97
DNNDenison Mine20190211A106.17102.9788.1188.7214.8614.25
DNOWNOW INC.20190211A9.067.822.833.145.004.69
DNRDenbury Reso20190211A57.4545.9024.4027.3921.5018.50
DODiamond Offs20190211A13.1110.732.152.928.597.82
DOCPHYSICIANS R20190211A5.514.752.602.672.152.08
DOCUDocuSign, In20190211A14.5719.455.339.9614.129.49
DOGProShares Sh20190211ETF1.761.591.010.960.580.62
DOGSArrow Dogs o20190211ETF9.953.963.963.960.000.00
DOGZDogness (Int20190211A140.2593.7223.7547.3069.9846.42
DOLWisdomTree I20190211ETF14.297.966.026.021.941.94
DOMODomo, Inc. C20190211A55.9346.8116.1413.5830.6733.23
DONWisdomTree U20190211ETF5.685.665.065.000.600.66
DOOWisdomTree i20190211ETF14.1219.2016.0217.713.181.49
DOOOBRP Inc. Com20190211A29.2421.8912.7113.619.198.28
DOORMASONITE INT20190211A16.885.251.932.233.323.02
DORMDorman Produ20190211A26.1712.285.075.697.727.14
DOVDover Corpor20190211A4.131.540.760.930.790.63
DOXAmdocs Limit20190211A4.662.23-1.39-1.053.623.28
DPSTDirexion Dai20190211ETF19.579.460.292.549.166.92
DPWDPW Holdings20190211A109.99142.01112.39114.1329.6427.90
DPZDomino's Piz20190211A11.375.422.763.002.662.43
DRADDigirad Corp20190211A211.40269.48243.10243.1126.3826.37
DREDuke Realty20190211A3.402.871.241.841.631.03
DRHDiamondRock20190211A9.659.743.713.956.035.79
DRIDarden Resta20190211A5.783.811.782.312.031.51
DRIODarioHealth20190211A185.50114.0997.5897.5816.5116.51
DRIPDirexion Dai20190211ETF11.349.375.825.653.543.73
DRIVGlobal X Aut20190211ETF34.9810.423.113.797.316.63
DRNDirexion Dai20190211ETF42.4665.8145.5246.8820.2918.93
DRNADicerna Phar20190211A38.3261.0210.0010.6351.0150.38
DRQDril-Quip, I20190211A19.619.233.131.806.107.42
DRRMarket Vecto20190211ETN318.52379.92379.92379.920.000.00
DRRXDurect Corp20190211A126.47100.8135.1136.0565.7064.76
DRSKAptus Define20190211ETF26.0126.3925.4326.180.950.21
DRVDirexion Dai20190211ETF40.8729.5112.8513.9216.6515.58
DRWWisdomTree G20190211ETF14.599.709.409.400.300.30
DSDrive Shack20190211A34.1329.3819.1522.6710.236.71
DSEDuff & Phelp20190211A28.3521.5016.7220.104.771.40
DSGXDescartes Sy20190211A14.956.133.554.652.581.49
DSIiShares MSCI20190211ETF3.692.221.481.580.740.64
DSKEDaseke, Inc.20190211A33.0227.958.759.9619.2217.98
DSLVVelocityShar20190211ETF14.674.372.962.541.411.83
DSPGDSP Group In20190211A77.8567.8215.6015.0852.2152.74
DSSDocument Sec20190211A171.65124.84105.94114.1018.9010.75
DSTLDistillate U20190211ETF13.3223.8822.2622.261.621.62
DSWLDeswell Indu20190211A57.4034.0634.0634.060.000.00
DSXDiana Shippi20190211A44.2230.7728.9828.041.792.73
DTDWisdomTree U20190211ETF12.034.843.584.341.270.50
DTEDTE Energy C20190211A4.111.750.260.291.491.46
DTEADAVIDsTEA In20190211A144.76155.38111.51115.3943.8639.98
DTECALPS Disrupt20190211ETF20.0516.4716.4716.470.000.00
DTHWisdomTree I20190211ETF15.7521.0414.9916.446.054.60
DTNWisdomTree U20190211ETF11.2611.017.197.213.823.81
DTODB Crude Oil20190211ETN199.93101.1393.8094.297.346.84
DTSSDatasea Inc.20190211A965.22971.58971.58971.580.000.00
DTUSiPath US Tre20190211ETF1125.781129.271129.271129.270.000.00
DUGProShares Ul20190211ETF9.4016.202.993.8213.2212.38
DUKDuke Energy20190211A2.392.110.881.021.231.09
DURAVanEck Vecto20190211ETF8.8121.6722.0322.03-0.36-0.36
DUSADavis Select20190211ETF32.009.589.329.360.260.22
DUSLDirexion Dai20190211ETF31.7417.7018.1617.60-0.460.10
DUSTDirexion Dai20190211ETF6.754.790.841.913.952.88
DVADaVita Inc.20190211A5.082.280.580.451.701.83
DVAXDynavax Tech20190211A26.8932.9912.3611.8120.6421.18
DVDDover Motors20190211A61.5636.2235.3435.340.880.88
DVLUFirst Trust20190211ETF20.8711.073.946.287.134.79
DVNDevon Energy20190211A4.043.560.931.282.632.28
DVOLFirst Trust20190211ETF34.25123.54123.54123.540.000.00
DVPDeep Value E20190211ETF18.886.535.395.311.141.22
DVYiShares Sele20190211ETF1.791.160.700.870.460.29
DVYAiShares Asia20190211ETF23.2611.3711.3711.370.000.00
DVYEiShares Emer20190211ETF7.044.292.373.061.921.23
DWASInvesco DWA20190211ETF17.2912.8112.2812.320.530.48
DWATArrow Invest20190211ETF225.72255.95255.95255.950.000.00
DWCRArrow DWA Co20190211ETF89.55
DWFISPDR Dorsey20190211ETF7.902.962.972.970.000.00
DWLDDavis Select20190211ETF26.7019.5118.0818.101.431.41
DWMWisdomTree I20190211ETF11.728.708.508.410.200.29
DWMCAdvisorShare20190211ETF124.7786.0083.3795.632.64-9.63
DWMFWisdomTree I20190211ETF17.769.349.349.340.000.00
DWPPFirst Trust20190211ETF33.2145.6147.0546.99-1.44-1.38
DWSHAdvisorShare20190211ETF36.0222.2822.8523.90-0.57-1.62
DWSNDawson Geoph20190211A99.7726.38104.49103.86-78.10-77.47
DWXSPDR S&P Int20190211ETF4.694.874.124.720.750.15
DXDynex Capita20190211A16.2812.887.147.615.745.27
DXCDXC Technolo20190211A3.942.711.010.841.701.87
DXCMDexCom, Inc.20190211A10.906.320.512.395.803.93
DXDProShares Ul20190211ETF3.293.011.051.391.961.62
DXGEWisdomTree G20190211ETF26.429.264.205.485.063.78
DXJWisdomTree J20190211ETF2.061.930.560.671.371.26
DXJSWisdomTree J20190211ETF25.9319.0218.5518.540.470.48
DXLGDestination20190211A193.8782.1651.7054.7330.4627.43
DXPEDXP Enterpri20190211A68.6224.153.683.6720.4820.48
DXYNDixie Group20190211A391.62231.4289.93104.03141.48127.39
DYDycom Indust20190211A18.768.742.433.296.315.45
DYLSWisdomTree D20190211ETF12.806.655.966.100.690.56
DYNTDynatronics20190211A555.58265.61144.07202.34121.5463.28
DZKDirexion Dai20190211ETF46.8615.0611.9112.213.142.85
DZSIDASAN Zhone20190211A397.90309.23299.07299.0710.1610.16
DZZDB Gold Doub20190211ETN99.2830.7830.9530.78-0.170.00
EAElectronic A20190211A4.363.58-1.430.845.012.74
EAFGrafTech Int20190211A15.928.481.621.726.856.76
EAGGiShares ESG20190211ETF9.576.447.826.44-1.390.00
EARNELLINGTON RE20190211A24.0113.2310.679.942.563.30
EARSAuris Medica20190211A73.71121.8089.5792.4732.4229.34
EASGXtrackers MS20190211ETF20.54
EASIAmplify EASI20190211ETF24.5719.9819.9819.980.000.00
EASTEASTSIDE DIS20190211A139.2190.7463.2277.9027.5212.84
EATBrinker Inte20190211A7.174.331.772.312.562.02
EBEventbrite,20190211A96.3866.2458.8460.517.405.73
EBAYeBay Inc20190211A2.853.311.011.612.311.70
EBFEnnis, Inc.20190211A16.157.354.885.412.481.94
EBIXEbix Inc20190211A24.1714.627.678.106.956.52
EBIZGlobal X E-c20190211ETF23.3624.0927.6329.60-3.54-5.51
EBMTEagle Bancor20190211A185.75174.32165.03165.049.299.28
EBNDSPDR Bloombe20190211ETF5.124.423.253.301.171.13
EBSEmergent Bio20190211A19.4310.854.196.206.664.65
EBSBMeridian Ban20190211A14.938.138.9911.23-0.86-3.10
EBTCEnterprise B20190211A341.17170.91150.16158.4420.7512.46
ECHiShares MSCI20190211ETF5.443.821.201.242.622.59
ECHOEcho Global20190211A15.7313.402.883.7710.529.63
ECLEcolab, Inc.20190211A4.462.02-0.110.262.131.76
ECNSiShares MSCI20190211ETF74.0487.2269.5954.3617.6332.85
ECOLUS Ecology,20190211A27.5411.096.286.804.814.29
ECOMCHANNELADVIS20190211A36.7021.484.247.9917.2413.48
ECONColumbia Eme20190211ETF6.9824.4324.3424.370.310.28
ECORelectroCore,20190211A265.26191.88149.46148.5942.4243.29
ECPGEncore Capit20190211A36.7418.138.9814.979.153.16
ECTECA Marcellu20190211A87.3880.2179.9079.900.300.30
EDConsolidated20190211A2.201.770.240.461.531.31
EDCDirexion Dai20190211ETF8.264.761.853.282.901.47
EDENiShares MSCI20190211ETF18.919.479.469.460.010.01
EDITEditas Medic20190211A25.3118.645.446.0413.2012.60
EDIVSPDR S&P Eme20190211ETF14.488.156.376.281.771.86
EDNTEdison Natio20190211A660.18417.43368.98368.9848.4548.45
EDOGALPS Emergin20190211ETF34.9022.9022.8922.890.010.01
EDOWFirst Trust20190211ETF19.945.266.976.97-1.71-1.71
EDRYEuroDry Ltd.20190211A443.85312.09308.26308.263.833.83
EDUCEducational20190211A164.20118.7370.4676.2148.2742.52
EDVVanguard Wor20190211ETF7.685.704.955.100.750.60
EDZDirexion Dai20190211ETF6.023.451.621.811.831.63
EEEl Paso Elec20190211A14.985.811.782.314.033.49
EEFTEuronet Worl20190211A14.309.664.755.604.914.05
EEHELEMENTS Lin20190211ETN486.49
EELVInvesco S&P20190211ETF24.0513.5212.9813.420.540.10
EEMiShares MSCI20190211ETF2.382.701.391.691.311.02
EEMAiShares MSCI20190211ETF22.9723.4321.4022.282.031.15
EEMDAAM S&P Emer20190211ETF44.329.838.198.551.641.28
EEMOInvesco S&P20190211ETF75.5126.0115.439.9610.5816.06
EEMSiShares MSCI20190211ETF22.688.845.276.403.572.44
EEMViShares Edge20190211ETF3.513.392.453.230.950.16
EEMXSPDR MSCI Em20190211ETF9.793.273.273.270.000.00
EESWisdomTree U20190211ETF11.716.136.006.100.130.03
EETProShares Ul20190211ETF42.5825.9621.6021.874.374.09
EEVProShares Tr20190211ETF8.157.807.036.170.771.63
EEXEmerald Hold20190211A27.3711.493.464.238.037.27
EFAiShares MSCI20190211ETF1.621.490.670.910.820.58
EFADProShares MS20190211ETF15.0110.5010.2210.280.280.22
EFASGlobal X MSC20190211ETF63.0858.9258.0358.030.890.89
EFAViShares Edge20190211ETF1.601.351.451.46-0.11-0.11
EFAXSPDR MSCI EA20190211ETF35.3319.2419.2419.240.000.00
EFCEllington Fi20190211A10.777.985.645.922.342.06
EFGiShares MSCI20190211ETF3.132.522.252.410.270.11
EFNLiShares MSCI20190211ETF38.3243.4643.4643.460.000.00
EFOProShares Ul20190211ETF28.2823.4022.0422.751.360.65
EFOIEnergy Focus20190211A322.76385.59182.68180.39202.92205.21
EFSCEnterprise F20190211A27.4111.082.765.888.325.20
EFUProShares Tr20190211ETF37.9234.1333.4333.430.690.69
EFViShares MSCI20190211ETF2.1513.0010.0312.853.050.22
EFXEquifax, Inc20190211A4.612.600.370.652.231.95
EFZProShares Tr20190211ETF8.3518.6614.1314.184.534.48
EGANeGain Corpor20190211A28.2819.924.233.4615.6916.47
EGBNEagle Bancor20190211A16.285.581.303.334.282.25
EGHT8x8, Inc. Co20190211A11.864.973.213.411.761.56
EGLEEagle Bulk S20190211A43.4234.3014.9114.0219.3920.29
EGOEldorado Gol20190211A25.4525.351.072.6224.2922.74
EGOVNIC Inc20190211A12.1310.613.505.017.115.60
EGPEastGroup Pr20190211A14.154.501.782.042.722.46
EGPTVanEck Vecto20190211ETF146.3580.0675.2075.794.864.28
EGRXEagle Pharma20190211A41.0827.326.668.2820.6619.04
EGYVaalco Energ20190211A89.1663.4128.4429.5534.9633.86
EHCEncompass He20190211A9.204.21-0.770.264.973.94
EHTHeHealth, Inc20190211A27.7612.007.517.154.484.85
EIDOiShares MSCI20190211ETF3.783.531.431.582.101.94
EIDXEidos Therap20190211A121.5358.8226.3532.6132.4726.21
EIGEmployers Ho20190211A16.407.883.303.654.594.23
EIGIEndurance In20190211A26.2128.399.7812.4618.6115.98
EIGREiger BioPha20190211A41.7322.351.262.6221.0919.74
EIRLiShares MSCI20190211ETF35.4940.9234.3040.726.620.20
EISiShares MSCI20190211ETF38.0231.9732.4632.47-0.49-0.51
EIXEdison Inter20190211A3.8118.6716.6616.772.001.90
EKARIdeanomics N20190211ETF41.8345.2145.2145.210.000.00
EKSOEkso Bionics20190211A91.1568.5842.4541.9826.1226.60
ELThe Estee La20190211A3.191.86-0.02-0.161.882.02
ELANElanco Anima20190211A7.2811.6110.4111.871.21-0.26
ELDWisdomTree E20190211ETF39.2822.9918.9222.994.060.00
ELFe.l.f. Beaut20190211A20.0711.912.203.549.708.37
ELGXEndologix In20190211A91.1286.1543.5766.7242.5819.43
ELLOEllomay Capi20190211A378.11134.8584.2283.4250.6351.43
ELMDElectromed,20190211A239.55140.0974.2376.6665.8663.43
ELOXEloxx Pharma20190211A390.80183.38165.72166.5417.6516.84
ELSEquity Lifes20190211A8.728.446.456.071.992.37
ELSEElectro-Sens20190211A227.20143.21143.21143.210.000.00
ELTKEltek Ltd20190211A805.08609.88615.11609.88-5.230.00
ELVTElevate Cred20190211A47.3220.0918.4814.641.605.44
ELYCallaway Gol20190211A8.465.871.331.824.554.07
EMAGVanEck Vecto20190211ETF164.49104.07104.07104.070.000.00
EMANeMagin Corpo20190211A173.57163.11160.80160.802.312.31
EMBiShares J.P.20190211ETF0.952.201.571.750.630.46
EMBHiShares Inte20190211ETF36.3521.9021.9021.900.000.00
EMCBWisdomTree E20190211ETF43.7820.6821.3821.38-0.70-0.70
EMCFEmclaire Fin20190211A461.75292.77294.09294.09-1.33-1.33
EMCGWisdomTree E20190211ETF34.9323.4523.1623.460.29-0.01
EMDVProShares MS20190211ETF29.7425.0425.0425.040.000.00
EMEEMCOR Group,20190211A13.314.781.001.593.783.19
EMFMGlobal X MSC20190211ETF23.9511.6011.6011.600.000.00
EMGFiShares Edge20190211ETF19.3511.0310.4210.770.610.26
EMHYiShares J.P.20190211ETF8.526.553.043.253.513.30
EMIFiShares Emer20190211ETF71.6134.5934.5934.590.000.00
EMIHXtrackers Em20190211ETF200.51170.25170.25170.250.000.00
EMKREmcore Corp20190211A57.8247.7819.7819.9928.0027.79
EMLEastern Comp20190211A416.14294.20294.28294.28-0.09-0.09
EMLCVanEck Vecto20190211ETF2.952.811.711.841.100.96
EMLPFirst Trust20190211ETF4.385.495.105.030.390.46
EMMFWisdomTree E20190211ETF105.6080.3380.3380.330.000.00
EMMSEmmis Commun20190211A397.56251.22251.22251.220.000.00
EMNEastman Chem20190211A5.233.950.450.773.493.17
EMPEntergy Miss20190211A67.3451.2047.0644.544.136.66
EMQQEMQQ The Eme20190211ETF13.825.734.524.911.210.82
EMREmerson Elec20190211A1.952.920.630.552.292.38
EMSGXtrackers MS20190211ETF48.08
EMSHProShares Sh20190211ETF90.39146.29146.29146.290.000.00
EMTLSPDR DoubleL20190211ETF32.1414.9013.9513.820.951.08
EMTYProShares De20190211ETF13.134.104.104.100.000.00
EMXEMX Royalty20190211A87.6089.8718.5716.4771.3073.40
EMXCiShares MSCI20190211ETF48.2625.9114.3013.1111.6212.80
ENBEnbridge, In20190211A2.782.040.681.121.360.92
ENBLENABLE MIDST20190211A17.4311.327.497.623.833.65
ENDPEndo Interna20190211A10.4511.013.725.537.295.48
ENFRAlerian Ener20190211ETF24.1917.4616.7816.780.680.68
ENGENGlobal Cor20190211A227.74180.02160.16160.1619.8519.85
ENLCENLINK MIDST20190211A9.819.132.903.596.235.54
ENOBEnochian Bio20190211A213.29148.8321.6086.43127.2362.41
ENORiShares MSCI20190211ETF60.5769.0069.0069.000.000.00
ENPHEnphase Ener20190211A13.6311.613.874.097.717.50
ENREnergizer Ho20190211A7.223.410.521.292.902.13
ENSEnerSys, Inc20190211A13.717.23-0.052.267.284.96
ENSGThe Ensign G20190211A15.518.180.832.667.355.53
ENSVEnservco Cor20190211A139.24183.10139.01142.0844.0941.02
ENTGlobal Eagle20190211A78.8238.1727.3719.0310.8019.14
ENTAEnanta Pharm20190211A30.9215.795.497.3510.318.44
ENTGEntegris Inc20190211A5.564.392.062.192.332.20
ENTRERShares Ent20190211ETF21.84340.84337.76340.843.080.00
ENTXEntera Bio L20190211A843.84501.97346.12314.21155.85187.77
ENVENVESTNET, I20190211A24.074.793.363.301.441.49
ENVAEnova Intern20190211A20.529.632.603.277.036.36
ENZEnzo Biochem20190211A47.5126.3974.5974.43-48.20-48.03
ENZLiShares Trus20190211ETF26.0615.5613.9814.451.591.11
EOGEOG Resource20190211A3.952.240.300.491.941.76
EOLSEvolus, Inc.20190211A35.4521.745.0211.5116.7210.23
EPAMEPAM SYSTEMS20190211A15.609.163.723.925.445.24
EPAYBottomline T20190211A14.888.444.364.264.084.18
EPCEdgewell Per20190211A9.815.32-0.051.095.374.23
EPDEnterprise P20190211A3.623.260.691.122.572.14
EPHEiShares MSCI20190211ETF5.344.633.063.481.621.16
EPIWisdomTree I20190211ETF4.243.70-1.421.155.132.55
EPIXESSA Pharma20190211A459.20375.99366.26365.809.7310.19
EPMEvolution Pe20190211A31.6288.7756.1256.4432.6432.32
EPOLiShares MSCI20190211ETF4.403.702.032.621.641.09
EPPiShares MSCI20190211ETF3.082.251.371.570.880.68
EPREPR Properti20190211A8.344.712.102.802.611.91
EPRFInnovator S&20190211ETF17.18282.96254.60254.6028.3628.36
EPRTEssential Pr20190211A26.7821.2718.2218.673.052.60
EPSWisdomTree U20190211ETF14.176.787.206.65-0.410.13
EPUiShares MSCI20190211ETF18.3911.5910.8111.290.780.31
EPVProShares Ul20190211ETF16.4120.5711.5011.759.088.83
EPZMEpizyme, Inc20190211A23.3519.979.8610.8310.119.14
EQEquillium, I20190211A975.72853.65791.50802.8862.1550.77
EQALInvesco Russ20190211ETF10.098.626.836.891.791.73
EQBKEquity Bancs20190211A52.7018.305.276.3713.0311.93
EQCEquity Commo20190211A6.793.471.051.192.422.28
EQHEquitable Ho20190211A6.964.664.173.500.481.15
EQIXEquinix, Inc20190211A6.732.860.770.812.082.04
EQLALPS Equal S20190211ETF13.028.639.939.82-1.30-1.19
EQMEQM Midstrea20190211A15.588.453.134.345.334.11
EQREquity Resid20190211A2.862.551.311.261.241.29
EQRRProShares Eq20190211ETF37.3525.5425.5425.540.000.00
EQSEquus Total20190211A701.59587.23587.23587.230.000.00
EQTEQT CORP20190211A5.885.801.561.114.244.68
EQWLInvesco S&P20190211ETF26.2122.8521.5021.501.351.35
ERAERA GROUP IN20190211A235.1263.3235.6838.1527.6425.17
ERFEnerplus Cor20190211A12.9710.885.135.655.755.22
ERIEldorado Res20190211A16.656.27-0.091.136.375.14
ERIEErie Indemni20190211A59.2720.4117.4512.682.947.71
ERIIEnergy Recov20190211A25.12103.054.8719.8198.1883.24
ERMEquityCompas20190211ETF30.5529.9929.9929.990.000.00
EROSEROS INTERNA20190211A26.5712.555.095.397.467.15
ERSXERShares Non20190211ETF116.1087.6987.6987.690.000.00
ERUSiShares MSCI20190211ETF4.212.820.991.261.821.56
ERXDirexion Dai20190211ETF5.248.562.983.115.595.47
ERYDirexion Dai20190211ETF8.4711.7114.6411.69-2.940.02
ESEversource E20190211A2.831.510.390.221.131.29
ESBKElmira Savin20190211A164.8799.9599.9599.950.000.00
ESCAEscalade Inc20190211A243.27180.64111.28112.0269.3668.61
ESEESCO Technol20190211A24.6622.9216.7717.536.155.39
ESEAEuroseas Ltd20190211A158.97118.73120.28121.65-1.56-2.92
ESGFlexShares T20190211ETF7.0528.7828.7428.390.040.39
ESGDiShares Trus20190211ETF9.8813.3113.2613.320.05-0.01
ESGEiShares, Inc20190211ETF20.3911.8110.2110.681.601.13
ESGGFlexShares S20190211ETF11.2937.1136.6736.320.440.79
ESGNColumbia Sus20190211ETF105.1478.4978.4978.490.000.00
ESGREnstar Group20190211A96.8321.1815.1915.975.995.21
ESGSColumbia Sus20190211ETF48.6744.9341.1844.933.750.00
ESGUiShares Trus20190211ETF7.165.664.794.240.871.42
ESGVVanguard ESG20190211ETF5.7922.6811.3910.9911.3011.69
ESIElement Solu20190211A9.768.565.135.573.433.00
ESLTElbit System20190211A47.6621.979.9910.7411.9811.23
ESMLiShares ESG20190211ETF18.8017.7816.2216.041.561.75
ESNTEssent Group20190211A10.425.631.012.414.623.22
ESPEspey Mfg. &20190211A189.67134.5970.91147.3063.68-12.71
ESPOVanEck Vecto20190211ETF8.874.480.270.394.214.09
ESPREsperion The20190211A30.1729.766.328.6823.4321.08
ESQEsquire Fina20190211A598.10106.80-61.4567.75168.2539.06
ESRTEMPIRE STATE20190211A6.665.342.102.593.252.76
ESSEssex Proper20190211A7.603.040.550.882.492.15
ESSAESSA Bancorp20190211A160.132.602.602.600.000.00
ESTAEstablishmen20190211A186.7996.2891.1793.605.112.68
ESTCElastic N.V.20190211A58.2626.4417.4920.348.956.09
ESTEEarthstone E20190211A46.6730.5812.0213.1218.5617.46
ESXBCommunity Ba20190211A135.3365.0160.6361.844.383.17
ETEnergy Trans20190211A7.086.012.673.443.352.57
ETFCE*Trade Fina20190211A3.313.251.481.751.771.50
ETHEthan Allen20190211A12.798.193.044.325.153.87
ETHOETF Managers20190211ETF120.3875.0226.7926.8448.2348.18
ETMEntercom Com20190211A14.5513.8610.159.433.714.41
ETNEaton Corpor20190211A2.781.771.081.210.680.57
ETONEton Pharmac20190211A369.53283.38231.64246.0651.7437.32
ETREntergy Corp20190211A5.042.870.920.941.951.93
ETRNEquitrans Mi20190211A9.065.473.132.792.342.68
ETSYEtsy, Inc.20190211A7.395.520.741.714.783.81
ETTXEntasis Ther20190211A307.20166.52135.60144.9530.9221.58
EUDGWisdomTree E20190211ETF33.1739.2135.8335.833.383.38
EUDVProShares MS20190211ETF48.708.668.668.660.000.00
EUFNiShares MSCI20190211ETF5.675.184.034.011.151.17
EUMProShares Tr20190211ETF5.296.132.912.153.223.98
EUMViShares Edge20190211ETF16.949.999.829.820.160.17
EURLDirexion Dai20190211ETF13.636.712.323.154.393.57
EURNEURONAV NV20190211A17.0611.675.826.155.855.52
EURZXtrackers Eu20190211ETF138.4411.026.946.944.084.08
EUSAiShares MSCI20190211ETF7.576.666.906.82-0.24-0.17
EUSCWisdomTree E20190211ETF17.506.045.965.910.080.14
EVEaton Vance20190211A4.913.560.610.792.962.78
EVAEnviva Partn20190211A37.1819.3415.0915.514.253.83
EVBGEverbridge,20190211A21.2310.903.384.157.526.75
EVBNEvans Bancor20190211A272.51129.06116.06118.5313.0010.53
EVCEntravision20190211A31.9223.2410.5011.4512.7411.79
EVEREverQuote, I20190211A117.2275.5957.0259.4118.5716.17
EVFMEvofem Biosc20190211A330.95258.07186.98186.9371.0971.14
EVGNEVOGENE LTD.20190211A391.00157.73-160.0355.54317.77102.19
EVHEvolent Heal20190211A13.047.904.504.993.412.91
EVIEVI Industri20190211A171.30118.96101.3699.3217.6019.65
EVKEver-Glory I20190211A519.73533.54533.54533.540.000.00
EVLOEvelo Biosci20190211A427.5174.2142.1046.1832.1228.03
EVOKEvoke Pharma20190211A225.8199.5590.7095.008.854.55
EVOLEvolving Sys20190211A205.04121.9890.9391.5031.0530.48
EVOPEVO Payments20190211A52.4125.1214.6413.6110.4811.51
EVREvercore Inc20190211A9.493.670.651.033.012.64
EVRGEvergy, Inc.20190211A4.943.72-0.080.673.793.05
EVRIEveri Holdin20190211A16.2511.707.187.384.514.31
EVTCEVERTEC, INC20190211A10.143.611.962.561.651.05
EVXVanEck Vecto20190211ETF45.1728.0428.0428.040.000.00
EWEdwards Life20190211A6.344.883.550.471.334.41
EWAiShares MSCI20190211ETF4.823.512.191.961.311.55
EWBCEast-West Ba20190211A10.013.901.541.772.362.13
EWCiShares MSCI20190211ETF3.743.041.962.121.080.91
EWCOInvesco Exch20190211ETF26.2823.4323.5023.36-0.070.07
EWDiShares MSCI20190211ETF3.533.202.032.311.180.90
EWGiShares MSCI20190211ETF3.863.131.521.971.611.16
EWGSiShares MSCI20190211ETF34.3621.4718.9218.922.562.56
EWHiShares MSCI20190211ETF4.013.641.331.842.301.79
EWIiShares MSCI20190211ETF3.913.670.451.373.222.31
EWJiShares MSCI20190211ETF1.901.490.250.551.230.94
EWKiShares MSCI20190211ETF16.3311.484.534.536.946.94
EWLiShares MSCI20190211ETF3.024.733.864.080.880.65
EWMiShares MSCI20190211ETF3.342.731.201.141.541.59
EWMCInvesco S&P20190211ETF15.2113.7114.5114.81-0.80-1.09
EWNiShares MSCI20190211ETF3.923.081.841.891.231.18
EWOiShares MSCI20190211ETF21.1015.1818.9016.29-3.71-1.10
EWPiShares MSCI20190211ETF3.623.341.611.701.731.63
EWQiShares MSCI20190211ETF3.612.861.271.181.591.67
EWREInvesco S&P20190211ETF25.6026.2526.1326.130.120.12
EWSiShares MSCI20190211ETF4.343.302.452.490.830.78
EWSCInvesco S&P20190211ETF50.4722.2822.3222.32-0.03-0.03
EWTiShares MSCI20190211ETF3.072.611.301.621.310.99
EWUiShares MSCI20190211ETF3.186.895.545.761.351.14
EWUSiShares MSCI20190211ETF57.9125.7721.8621.863.923.92
EWVProShares Tr20190211ETF60.7772.8853.6154.0319.2718.85
EWWiShares MSCI20190211ETF2.302.590.821.001.781.61
EWXSPDR S&P Eme20190211ETF9.867.166.566.750.610.41
EWYiShares MSCI20190211ETF1.601.460.850.780.610.68
EWZiShares MSCI20190211ETF2.364.101.922.092.192.02
EWZSiShares MSCI20190211ETF54.6529.9621.4123.758.556.21
EXASExact Scienc20190211A12.228.443.253.495.194.95
EXCExelon Corpo20190211A2.142.800.070.582.732.22
EXELExelixis Inc20190211A5.397.474.594.552.892.94
EXFOEXFO INC.20190211A116.29133.9094.1881.1539.7152.74
EXIiShares Glob20190211ETF22.2916.1513.8416.222.31-0.07
EXKEndeavour Si20190211A44.3038.3925.6224.7112.7713.68
EXLSExlService H20190211A25.679.292.884.556.414.73
EXPEagle Materi20190211A11.794.531.861.892.662.63
EXPDExpeditors I20190211A3.722.090.740.741.351.34
EXPEExpedia Grou20190211A5.423.720.671.373.062.35
EXPIeXp World Ho20190211A93.7848.9427.4226.5421.5222.41
EXPOExponent Inc20190211A27.7612.688.179.254.513.43
EXPRExpress, Inc20190211A19.1116.346.607.959.758.39
EXRExtra Space20190211A5.292.892.302.390.590.50
EXTNExterran Cor20190211A31.4821.327.687.7913.6313.53
EXTRExtreme Netw20190211A13.7110.802.532.948.267.83
EYENational Vis20190211A31.1812.956.029.116.933.83
EYEGEyegate Phar20190211A123.61310.96177.53184.27133.42126.69
EYENEyenovia, In20190211A115.4076.7436.6343.1240.1133.61
EYESSecond Sight20190211A88.8160.7050.0858.8210.621.89
EYLDCambria Emer20190211ETF50.1953.1252.6952.300.440.83
EYPTEyePoint Pha20190211A96.3547.2726.9730.8720.3016.40
EZAiShares MSCI20190211ETF7.624.111.612.142.521.99
EZJProShares Ul20190211ETF143.53149.97149.97149.970.000.00
EZMWisdomTree U20190211ETF6.394.803.103.421.701.38
EZPWEzcorp Inc20190211A19.7414.980.34-0.2914.6415.27
EZUiShare MSCI20190211ETF2.735.494.634.870.860.63
FFord Motor C20190211A11.9910.926.496.894.424.03
FAARFirst Trust20190211ETF58.5442.9644.5942.45-1.630.51
FABFirst Trust20190211ETF33.6334.5034.6234.60-0.12-0.09
FADFirst Trust20190211ETF23.6711.7010.7510.740.950.96
FAFFirst Americ20190211A6.392.611.671.700.940.91
FALNiShares Fall20190211ETF42.4527.2927.2827.290.010.00
FAMIFarmmi, Inc.20190211A159.42135.1093.7885.1541.3249.95
FANFirst Trust20190211ETF17.7514.253.815.7310.448.53
FANGDiamondback20190211A7.504.000.941.403.062.59
FARMFarmer Bros20190211A56.0335.5114.5918.7320.9216.78
FAROFaro Technol20190211A57.4630.154.194.1325.9626.03
FASDirexion Dai20190211ETF5.383.541.030.342.513.20
FASTFastenal Co20190211A2.801.83-0.48-0.272.312.09
FATFAT Brands I20190211A325.04212.84195.32198.3817.5314.46
FATEFate Therape20190211A24.4834.1410.667.1023.4827.04
FAUSFirst Trust20190211ETF54.18
FAZDirexion Dai20190211ETF9.809.536.165.613.373.92
FBFacebook, In20190211A1.812.121.471.220.650.90
FBCFlagstar Ban20190211A11.456.102.953.303.152.79
FBGXUBS AG FI En20190211ETN58.2734.768.5135.0926.25-0.33
FBHSFORTUNE BRAN20190211A5.032.510.450.662.061.85
FBIOFortress Bio20190211A81.9086.8928.9833.5657.9153.33
FBIZFirst Busine20190211A215.52101.2288.8198.0612.413.15
FBKFB Financial20190211A44.3718.009.6210.528.387.49
FBMFoundation B20190211A101.9624.973.265.8921.7019.07
FBMSFirst Bancsh20190211A141.3945.7854.4254.45-8.65-8.68
FBNCFirst Bancor20190211A27.887.434.335.253.112.18
FBNDFidelity Tot20190211ETF3.245.732.544.733.191.00
FBPFirst BanCor20190211A9.366.892.722.954.173.93
FBSSFauquier Ban20190211A739.24330.76244.41271.2786.3559.49
FBTFirst Trust20190211ETF8.924.984.014.230.970.75
FBZFirst Trust20190211ETF66.3949.8345.3144.484.525.35
FCFranklin Cov20190211A187.3270.0435.8945.1934.1524.85
FCAFirst Trust20190211ETF56.5746.4845.8845.970.590.51
FCALFirst Trust20190211ETF17.878.038.038.030.000.00
FCANFirst Trust20190211ETF20.7510.5410.5410.540.000.00
FCAPFirst Capita20190211A88.8667.743.6552.2764.0915.47
FCAUFIAT CHRYSLE20190211A6.875.740.620.665.105.06
FCBCFirst Commun20190211A43.9930.5310.7711.7419.7618.79
FCBPFirst Choice20190211A169.2669.4868.8368.580.640.90
FCCOFirst Commun20190211A324.06133.11138.93138.98-5.82-5.87
FCCY1st Constitu20190211A182.4386.6676.3085.9610.350.69
FCEFFirst Trust20190211ETF41.7226.7926.4426.440.350.35
FCELFuelCell Ene20190211A92.6591.0886.8884.464.206.62
FCFFirst Common20190211A9.567.162.232.064.935.11
FCFSFirstCash, I20190211A24.146.872.382.544.494.33
FCGFirst Trust20190211ETF6.777.885.714.252.173.63
FCNFTI Consulti20190211A16.106.180.250.945.925.24
FCNCAFirst Citize20190211A39.1016.3610.0710.726.295.64
FCOMFidelity MSC20190211ETF8.885.734.605.261.130.47
FCORFidelity Cor20190211ETF4.774.463.533.620.930.84
FCPTFour Corners20190211A9.394.992.843.022.151.97
FCTRFirst Trust20190211ETF29.0326.8326.8326.830.000.00
FCVTFirst Trust20190211ETF14.866.466.316.350.150.11
FCXFreeport-McM20190211A8.786.693.003.703.662.97
FDBCFidelity D &20190211A598.05181.8292.84107.8488.9873.98
FDDFirst Trust20190211ETF8.208.798.789.330.02-0.54
FDEFFirst Defian20190211A44.1117.8911.9612.195.935.70
FDHYFidelity Hig20190211ETF21.39110.79110.76110.760.030.03
FDISFidelity MSC20190211ETF4.973.122.292.370.830.75
FDIVFirst Trust20190211ETF18.407.087.087.080.000.00
FDLFirst Trust20190211ETF3.633.092.692.740.390.35
FDLOFidelity Low20190211ETF13.5117.5417.5017.510.040.03
FDMFirst Trust20190211ETF8.2212.127.0111.385.120.74
FDMOFidelity Mom20190211ETF10.9218.3717.5617.990.820.39
FDNFirst Trust20190211ETF2.892.180.400.591.781.59
FDNIFirst Trust20190211ETF25.6046.1846.1846.180.000.00
FDPFresh Del Mo20190211A19.386.781.191.285.595.50
FDRRFidelity Div20190211ETF18.829.603.107.996.491.60
FDSFactset Rese20190211A14.029.281.123.258.166.03
FDTFirst Trust20190211ETF16.8213.2312.9312.890.300.34
FDTSFirst Trust20190211ETF116.2775.7445.5845.5830.1630.16
FDUSFidus Invest20190211A27.0921.7312.1811.919.559.81
FDVVFidelity Hig20190211ETF16.596.774.204.302.572.47
FDXFedEx Corpor20190211A4.032.161.711.440.450.72
FEFirstEnergy20190211A3.872.890.300.512.582.38
FEIMFrequency El20190211A432.69211.80175.81183.9435.9927.85
FELEFranklin Ele20190211A22.1610.714.434.246.286.47
FEMFirst Trust20190211ETF10.055.524.043.511.482.01
FEMBFirst Trust20190211ETF40.7941.6040.6440.610.960.99
FEMSFirst Trust20190211ETF64.7031.8024.1124.907.696.90
FENCFennec Pharm20190211A102.58102.619.9112.7792.7089.84
FENYFidelity MSC20190211ETF6.3110.737.0610.573.690.18
FEPFirst Trust20190211ETF7.665.224.695.110.530.11
FETFORUM ENERGY20190211A17.0816.646.008.3010.658.35
FEULCredit Suiss20190211ETN93.0943.3943.3943.390.000.00
FEUZFirst Trust20190211ETF95.3236.6136.7036.61-0.090.00
FEXFirst Trust20190211ETF4.502.402.072.130.330.27
FEYEFireEye, Inc20190211A6.026.33-0.190.566.535.77
FEZSPDR EURO ST20190211ETF2.882.520.630.631.891.90
FFFuture Fuel20190211A28.7612.603.002.879.609.73
FFBCFirst Financ20190211A11.455.870.161.105.714.77
FFBWFFBW, Inc. C20190211A411.54249.38211.20209.6938.1839.69
FFEUBarclays ETN20190211ETN67.4134.8820.1024.3714.7810.51
FFGFBL Financia20190211A96.5734.2127.6527.456.566.76
FFHGFormula Foli20190211ETF74.8035.4837.5537.55-2.07-2.07
FFHLFuwei Films20190211A264.00177.07119.30119.3057.7857.78
FFICFlushing Fin20190211A30.234.903.413.371.491.53
FFINFirst Financ20190211A12.425.311.672.363.642.95
FFIUUVA Unconstr20190211ETF45.478.208.208.200.000.00
FFIVF5 Networks20190211A7.098.501.411.777.106.73
FFNWFirst Financ20190211A126.6372.2638.8042.2633.4630.00
FFRFirst Trust20190211ETF49.1426.2925.6925.690.600.60
FFSGFormulaFolio20190211ETF48.5736.1936.6136.61-0.43-0.43
FFTGFormulaFolio20190211ETF41.3736.8036.9736.97-0.17-0.17
FFTIFormulaFolio20190211ETF18.6713.2713.2013.200.080.08
FFTYInnovator IB20190211ETF9.005.124.874.770.250.35
FFWMFirst Founda20190211A15.8027.45-0.86-0.7028.3128.15
FGFGL Holdings20190211A13.8610.863.353.527.517.34
FGBIFIRST GUARAN20190211A404.08532.56504.35513.6128.2118.95
FGDFirst Trust20190211ETF15.9411.219.158.702.052.51
FGENFibroGen, In20190211A22.6317.44-0.77-0.2318.2217.67
FGMFirst Trust20190211ETF52.3632.0924.9824.987.117.11
FHBFirst Hawaii20190211A4.667.591.171.496.426.11
FHKFirst Trust20190211ETF75.48125.89125.89125.890.000.00
FHLCFidelity MSC20190211ETF4.2919.2014.7315.024.474.19
FHNFirst Horizo20190211A6.975.552.723.262.832.29
FIFRANKS INTER20190211A18.4343.4010.3135.0333.098.36
FIBKFirst Inters20190211A17.3015.125.595.729.539.40
FIBRiShares Edge20190211ETF10.198.37-0.928.709.29-0.32
FICOFair Isaac C20190211A16.208.012.493.715.534.30
FIDFirst Trust20190211ETF147.6195.3795.3795.370.000.00
FIDIFidelity Int20190211ETF75.2656.9039.1039.0417.8017.86
FIDUFidelity MSC20190211ETF5.2711.409.6611.161.740.24
FIEEFI Enhanced20190211ETN121.3671.0771.2670.90-0.190.17
FIHDUBS AG FI En20190211ETN88.6541.6730.5334.1811.147.49
FILLiShares MSCI20190211ETF45.6532.1318.7333.1613.41-1.03
FINXGlobal X Fun20190211ETF30.0714.6212.3413.142.291.48
FISFidelity Nat20190211A3.552.301.531.790.770.51
FISIFinancial In20190211A35.7824.379.6715.6214.708.76
FISVFiserv Inc20190211A2.162.051.211.060.840.99
FITFitbit, Inc.20190211A15.1513.016.236.616.786.40
FITBFifth Third20190211A3.835.010.831.744.183.29
FIVAFidelity Int20190211ETF65.9530.7514.3114.3116.4416.44
FIVEFive Below,20190211A10.798.861.031.437.837.43
FIVNFIVE9, INC.20190211A22.0824.0514.5014.839.559.22
FIWFirst Trust20190211ETF16.4910.459.6210.040.830.41
FIXComfort Syst20190211A12.776.092.422.593.683.51
FIXDFirst Trust20190211ETF20.509.989.859.910.130.07
FIXXHomology Med20190211A88.5169.6519.0820.1650.5749.49
FIYYBarclays ETN20190211ETN68.7632.3331.8031.800.530.53
FIZZNational Bev20190211A20.5010.59-0.070.3910.6610.19
FJPFirst Trust20190211ETF20.966.205.475.880.730.32
FKOFirst Trust20190211ETF89.6215.0115.0115.010.000.00
FKUFirst Trust20190211ETF91.3277.4775.6375.631.841.84
FLFoot Locker,20190211A3.322.430.450.271.992.17
FLAGFLAG-Forensi20190211ETF39.7276.618.7429.7267.8746.89
FLAXFranklin FTS20190211ETF64.1419.4918.6018.600.890.89
FLBLFranklin Lib20190211ETF28.4112.0212.0212.020.000.00
FLBRFranklin FTS20190211ETF39.5430.5610.5015.4820.0515.07
FLCAFranklin FTS20190211ETF52.6891.9791.9791.970.000.00
FLCHFranklin FTS20190211ETF23.9122.8423.7422.84-0.900.00
FLCOFranklin Lib20190211ETF22.620.000.000.000.000.00
FLDMFluidigm Cor20190211A17.8710.645.856.694.803.96
FLDRFidelity Low20190211ETF2.236.194.564.611.631.58
FLEEFranklin FTS20190211ETF10.449.069.069.060.000.00
FLEHFranklin FTS20190211ETF34.33
FLEXFlex Ltd. Or20190211A10.1611.285.925.525.365.76
FLFRFranklin FTS20190211ETF13.329.2113.3113.31-4.10-4.10
FLGBFranklin FTS20190211ETF12.2511.8713.0113.01-1.13-1.13
FLGRFranklin FTS20190211ETF10.899.919.919.910.000.00
FLGTFulgent Gene20190211A626.70293.00291.37291.371.631.63
FLHKFranklin FTS20190211ETF27.3425.7325.7325.730.000.00
FLHYFranklin Lib20190211ETF36.6813.6313.6313.630.000.00
FLIAFranklin Lib20190211ETF40.2177.5477.5477.540.000.00
FLICFirst of Lon20190211A25.8512.904.444.978.457.92
FLINFranklin FTS20190211ETF26.9021.6821.6821.680.000.00
FLIRFlir Systems20190211A5.213.750.380.453.373.30
FLIYFranklin FTS20190211ETF16.8414.918.258.256.666.66
FLJHFranklin FTS20190211ETF26.109.779.779.770.000.00
FLJPFranklin FTS20190211ETF15.158.748.748.740.000.00
FLKRFranklin FTS20190211ETF43.9535.3235.3235.320.000.00
FLLFull House R20190211A242.83129.0661.1364.6067.9364.46
FLLAFranklin FTS20190211ETF13.996.726.036.010.680.70
FLLVFranklin Lib20190211ETF27.2815.0815.0815.080.000.00
FLMFirst Trust20190211ETF41.5245.9045.9045.900.000.00
FLMBFranklin Lib20190211ETF43.2318.9018.9018.900.000.00
FLMIFranklin Lib20190211ETF48.84
FLMNFalcon Miner20190211A42.5328.7512.9218.1415.8310.61
FLMXFranklin FTS20190211ETF30.4041.5741.5741.570.000.00
FLNFirst Trust20190211ETF65.2048.7745.6547.563.131.21
FLNTFluent, Inc.20190211A60.1186.3474.0866.3412.2620.01
FLOFlowers Food20190211A5.527.230.881.336.345.89
FLOTiShares Floa20190211ETF1.991.521.411.430.120.09
FLOWSPX FLOW, In20190211A21.428.810.861.957.956.86
FLQDFranklin Lib20190211ETF47.10
FLQEFranklin Lib20190211ETF20.2832.1430.5630.561.581.58
FLQGFranklin Lib20190211ETF50.5949.7249.7849.78-0.06-0.06
FLQHFranklin Lib20190211ETF30.5818.8219.3819.38-0.56-0.56
FLQLFranklin Lib20190211ETF8.683.813.833.83-0.01-0.01
FLQMFranklin Lib20190211ETF21.8728.4318.1420.0810.308.36
FLQSFranklin Lib20190211ETF26.4231.2531.2531.250.000.00
FLRFluor Corpor20190211A4.655.330.961.234.384.11
FLRNSPDR Bloombe20190211ETF3.282.612.452.460.160.15
FLRTPacific Glob20190211ETF114.12115.89115.89115.890.000.00
FLRUFranklin FTS20190211ETF59.2073.6373.6373.630.000.00
FLSFlowserve Co20190211A5.353.341.481.951.861.39
FLSAFranklin FTS20190211ETF81.2524.505.665.6618.8518.85
FLSWFranklin FTS20190211ETF134.0529.1629.1629.160.000.00
FLTFleetCor Tec20190211A8.152.930.610.732.352.27
FLTBFidelity Lim20190211ETF9.335.464.624.080.841.38
FLTRVanEck Vecto20190211ETF4.124.053.383.740.670.31
FLTWFranklin FTS20190211ETF32.8216.3216.3216.320.000.00
FLWS1-800-FLOWER20190211A17.4910.302.061.378.248.93
FLXNFlexion Ther20190211A24.7117.57-1.80-2.0119.3819.59
FLXSFlexsteel In20190211A84.5742.1131.4934.2410.627.87
FLZAFranklin FTS20190211ETF31.5518.2518.2518.250.000.00
FMiShares MSCI20190211ETF16.5716.8710.1216.016.740.85
FMAOFarmers & Me20190211A179.94206.87149.96145.7256.9161.16
FMATFidelity MSC20190211ETF6.5924.1718.1223.976.110.27
FMBFirst Trust20190211ETF13.299.369.029.340.340.02
FMBHFirst Mid Ba20190211A98.8447.7027.9628.6819.7419.02
FMBIFirst Midwes20190211A8.8134.690.821.0833.8733.64
FMCFMC Corporat20190211A8.4910.773.663.777.127.00
FMCIForum Merger20190211A40.0311.063.683.687.387.38
FMFFirst Trust20190211ETF48.7239.1948.2748.27-9.07-9.07
FMHIFirst Trust20190211ETF21.8221.2321.2321.230.000.00
FMKFirst Trust20190211ETF36.5027.6827.2327.310.450.37
FMNBFarmers Nati20190211A77.5642.7637.2637.265.505.50
FNFabrinet20190211A12.647.961.732.096.225.86
FNBF.N.B. Corp20190211A8.436.982.232.624.754.35
FNCBFNCB Bancorp20190211A87.74132.3892.01106.5640.3725.81
FNCLFidelity MSC20190211ETF3.773.784.023.18-0.250.60
FNDFloor & Deco20190211A12.6311.415.8211.475.59-0.05
FNDASchwab Funda20190211ETF6.635.576.265.97-0.69-0.40
FNDBSchwab Funda20190211ETF21.4713.4112.4812.480.930.93
FNDCSchwab Funda20190211ETF15.828.837.917.680.921.15
FNDESchwab Funda20190211ETF6.313.372.322.641.050.73
FNDFSchwab Funda20190211ETF5.884.253.032.521.221.73
FNDXSchwab Funda20190211ETF4.544.684.094.490.590.19
FNFFidelity Nat20190211A3.812.640.761.051.881.59
FNGDMicroSectors20190211ETN27.4031.5531.7829.38-0.232.16
FNGUMicroSectors20190211ETN33.7720.6115.3111.985.308.63
FNGZMicroSectors20190211ETN7.73
FNHCFedNat Holdi20190211A63.7046.0336.3235.249.7210.80
FNIFirst Trust20190211ETF13.429.148.208.840.930.30
FNJNFinjan Holdi20190211A77.9352.22-51.29-48.81103.52101.03
FNKFirst Trust20190211ETF49.2810.3810.3810.380.000.00
FNKOFunko, Inc.20190211A31.2918.773.697.4815.0811.29
FNLCFirst Bancor20190211A109.4741.5238.8640.122.661.40
FNVFranco-Nevad20190211A5.633.100.010.423.082.68
FNWBFirst Northw20190211A77.2019.73-72.07-70.8891.8090.61
FNXFirst Trust20190211ETF8.775.594.774.800.820.79
FNYFirst Trust20190211ETF34.0725.9725.9425.960.030.01
FOCSFocus Financ20190211A110.6452.6640.7241.7811.9410.88
FOEFerro Corpor20190211A12.168.063.494.384.563.68
FOLDAmicus Thera20190211A10.079.652.122.657.537.00
FONRFonar Corpor20190211A107.2279.44-14.767.5194.2071.93
FORForestar Gro20190211A54.8030.571.755.7628.8124.80
FORDForward Indu20190211A121.6078.8985.3464.38-6.4614.51
FORKFuling Globa20190211A432.04227.77200.12202.6427.6425.13
FORMFormFactor I20190211A14.3715.49-0.360.7615.8514.73
FORRForrester Re20190211A77.0441.6019.6722.3821.9319.22
FOSLFossil Group20190211A13.2210.48-0.430.4810.9110.00
FOXFox Corporat20190211A2.052.060.340.531.721.52
FOXAFox Corporat20190211A2.031.770.650.781.120.99
FOXFFox Factory20190211A21.7231.7224.5029.906.636.05
FPAFirst Trust20190211ETF99.7745.5145.0045.000.510.51
FPACFar Point Ac20190211A34.2315.4116.2716.33-0.87-0.93
FPAYFlexShopper,20190211A121.2290.8961.1865.0729.7125.82
FPEFirst Trust20190211ETF5.474.654.434.460.220.19
FPEIFirst Trust20190211ETF27.8828.7726.3926.392.382.38
FPHFive Point H20190211A45.0028.109.248.2318.8619.79
FPIFarmland Par20190211A29.4111.964.546.617.435.35
FPRXFive Prime T20190211A31.5553.0618.9518.1434.1134.92
FPXFirst Trust20190211ETF5.533.774.124.26-0.35-0.49
FPXEFirst Trust20190211ETF18.690.00
FPXIFirst Trust20190211ETF92.7846.5030.8930.8915.6115.61
FQALFidelity Qua20190211ETF13.7340.9540.7640.600.200.35
FRFirst Indust20190211A5.272.680.170.562.522.13
FRAKVanEck Vecto20190211ETF39.3619.8223.3523.35-3.53-3.53
FRANFrancesca''s20190211A89.7768.8744.3747.6024.5021.27
FRBAFirst Bank20190211A74.8620.7415.8516.064.884.67
FRBKRepublic Fir20190211A39.9351.6036.8236.7914.7714.80
FRCFirst Republ20190211A4.461.930.510.791.421.14
FRDFriedman Ind20190211A127.5496.8982.2583.9914.6412.90
FRELFidelity MSC20190211ETF5.785.734.024.821.710.91
FRGIFiesta Resta20190211A22.8217.036.045.8210.9911.22
FRIFirst Trust20190211ETF5.494.301.051.643.252.66
FRLGLarge Cap Gr20190211ETN47.0344.6538.3838.366.266.28
FRMEFirst Mercha20190211A13.695.321.901.993.423.33
FROFrontline Lt20190211A20.2320.4010.2610.0610.1410.34
FRPHFRP Holdings20190211A508.4576.8269.3169.307.507.52
FRPTFreshpet, In20190211A36.0818.135.627.4912.5110.64
FRTFederal Real20190211A6.482.971.261.411.721.57
FRTAForterra, In20190211A69.1337.3516.4217.2620.9420.09
FSBFranklin Fin20190211A24.3914.056.806.787.257.27
FSBCFSB Bancorp,20190211A187.28193.23198.26198.26-5.03-5.03
FSCTForeScout Te20190211A17.4927.7413.6412.4214.1015.32
FSFGFirst Saving20190211A206.28189.43189.57189.30-0.140.13
FSIFlexible Sol20190211A144.60116.8557.7883.1659.0833.70
FSKFS KKR Capit20190211A17.1115.318.417.796.897.52
FSLRFirst Solar,20190211A7.046.523.733.342.793.18
FSMFORTUNA Silv20190211A26.2424.3414.1018.2710.246.08
FSMBFirst Trust20190211ETF21.1919.7919.7919.790.000.00
FSPFranklin Str20190211A19.6027.778.278.6219.5019.14
FSSFederal Sign20190211A11.495.430.810.824.624.61
FSTAFidelity MSC20190211ETF4.274.412.142.162.272.25
FSTRFoster (Lb)20190211A93.5450.7437.3136.6613.4314.08
FSVFirstService20190211A18.838.464.314.114.154.35
FSZFirst Trust20190211ETF28.6420.5917.9517.952.642.64
FTAFirst Trust20190211ETF3.885.283.193.192.082.09
FTACFinTech Acqu20190211A152.4820.217.497.4912.7212.72
FTAGFirst Trust20190211ETF99.22100.27100.27100.270.000.00
FTAIFortress Tra20190211A24.1714.425.446.168.978.26
FTCFirst Trust20190211ETF4.625.554.153.781.401.77
FTCHFarfetch Lim20190211A38.4216.5616.2315.760.330.80
FTCSFirst Trust20190211ETF3.413.193.193.060.010.13
FTDRfrontdoor, i20190211A39.0526.8816.9516.049.9310.84
FTECFidelity MSC20190211ETF3.158.05-0.60-0.788.648.83
FTEKFuel Tech, I20190211A113.1491.5714.4014.4377.1777.15
FTFTFuture FinTe20190211A559.95479.95361.69366.95118.26113.00
FTGCFirst Trust20190211ETF15.8918.4118.2118.250.200.16
FTHIFirst Trust20190211ETF13.3811.967.477.174.494.80
FTITechnipFMC p20190211A4.434.011.061.132.962.88
FTKFlotek Indus20190211A43.3136.133.583.4032.5532.73
FTLBFirst Trust20190211ETF14.7360.420.873.6559.5556.77
FTLSFirst Trust20190211ETF8.373.002.922.940.090.07
FTNTFortinet, In20190211A5.263.71-0.351.774.061.94
FTRFrontier Com20190211A49.5742.5119.7324.2222.7818.29
FTRIFirst Trust20190211ETF87.6666.0045.5245.5220.4820.48
FTSFortis Inc.20190211A3.142.700.841.141.861.56
FTSDFranklin Lib20190211ETF8.465.515.515.510.000.00
FTSIFTS Internat20190211A43.0023.7910.2013.6313.6010.17
FTSLFirst Trust20190211ETF2.622.861.722.171.140.69
FTSMFirst Trust20190211ETF1.671.311.081.080.220.22
FTVFortive Corp20190211A3.202.240.960.911.281.32
FTXDFirst Trust20190211ETF33.91100.0092.0491.697.978.31
FTXGFirst Trust20190211ETF45.900.110.110.110.000.00
FTXHFirst Trust20190211ETF80.34191.10199.82186.74-8.724.36
FTXLFirst Trust20190211ETF67.0543.2942.6842.910.610.38
FTXNFirst Trust20190211ETF57.4843.1244.0644.07-0.94-0.96
FTXOFirst Trust20190211ETF5.103.290.981.592.311.70
FTXRFirst Trust20190211ETF11.1114.3421.9117.97-7.57-3.62
FUDE-TRACS UBS20190211ETN148.5441.6741.6741.670.000.00
FULH.B. Fuller20190211A11.534.141.471.842.682.30
FULTFulton Finan20190211A6.405.881.391.504.504.38
FUMBFirst Trust20190211ETF20.8719.9519.9519.950.000.00
FUNCedar Fair,20190211A21.7015.800.843.9414.9711.86
FUNCFirst United20190211A300.14104.15104.16104.22-0.01-0.07
FUNDSprott Focus20190211A30.8917.1316.3416.340.800.80
FUSBFirst US Ban20190211A278.57272.16213.80214.9058.3657.26
FUTProShares Ma20190211ETF21.2636.3277.5277.52-41.20-41.20
FUTYFidelity MSC20190211ETF4.059.814.079.215.740.60
FUVArcimoto, In20190211A371.85254.80233.74233.7421.0621.06
FVFirst Trust20190211ETF7.515.804.715.121.080.68
FVALFidelity Val20190211ETF23.6520.2717.8219.912.450.37
FVCFirst Trust20190211ETF18.7514.8314.4814.710.350.12
FVCBFVCBankcorp,20190211A82.7260.0960.3263.74-0.23-3.65
FVDFirst Trust20190211ETF3.302.612.432.710.18-0.10
FVEFive Star Se20190211A280.65203.64124.43124.7879.2178.86
FVLFirst TrustV20190211ETF21.2712.4212.2512.250.170.17
FWDBAdvisorShare20190211ETF86.4248.0948.0948.090.000.00
FWONALiberty Medi20190211A25.3314.088.636.455.457.64
FWONKLiberty Medi20190211A15.016.651.070.925.585.74
FXDFirst Trust20190211ETF5.833.533.173.160.350.36
FXGFirst Trust20190211ETF4.905.563.483.652.081.91
FXHFirst Trust20190211ETF8.206.527.617.16-1.09-0.64
FXIiShares Chin20190211ETF2.352.971.852.101.120.87
FXLFirst Trust20190211ETF3.962.59-0.250.702.851.90
FXNFirst Trust20190211ETF8.876.301.904.174.392.12
FXOFirst Trust20190211ETF4.693.672.913.130.760.54
FXPProShares Ul20190211ETF4.162.93-0.070.183.002.75
FXRFirst Trust20190211ETF4.294.113.413.460.700.65
FXUFirst Trust20190211ETF4.382.823.243.58-0.42-0.77
FXZFirst Trust20190211ETF6.807.9810.2210.59-2.24-2.61
FYCFirst Trust20190211ETF13.3312.1210.8811.691.240.43
FYLDCambria Fore20190211ETF13.668.888.298.440.590.44
FYTFirst Trust20190211ETF35.8611.298.208.423.092.87
FYXFirst Trust20190211ETF9.117.265.716.201.551.07
GGENPACT LIMI20190211A8.865.272.723.022.552.26
GAACambria Glob20190211ETF30.4011.629.979.971.651.65
GABCGerman Ameri20190211A44.8726.193.826.8022.3719.39
GAIAGaia, Inc. C20190211A66.9535.198.406.9026.7928.29
GAINGladstone In20190211A16.7111.005.495.705.515.30
GALSPDR SSgA Gl20190211ETF43.4030.1529.7629.670.390.48
GALTGalectin The20190211A41.6828.927.858.8821.0720.03
GAMRETFMG Video20190211ETF21.3622.3921.7721.780.610.60
GARSGarrison Cap20190211A41.2737.3127.8427.849.479.47
GASSStealthGas,20190211A89.1995.0254.9053.0740.1241.94
GATXGATX Corpora20190211A19.387.322.672.924.654.40
GAZiPath Series20190211ETN436.66453.98453.98453.980.000.00
GBCIGlacier Banc20190211A12.578.030.761.057.276.97
GBDCGolub Capita20190211A10.907.053.463.303.603.75
GBFiShares Gove20190211ETF27.429.419.419.410.000.00
GBILGoldman Sach20190211ETF1.010.850.810.810.040.04
GBLGAMCO Invest20190211A68.8227.4322.6718.394.769.04
GBLIGlobal Indem20190211A521.43208.38145.51152.4862.8755.90
GBRNew Concept20190211A231.25137.72157.22150.65-19.49-12.92
GBTGlobal Blood20190211A19.908.571.472.527.116.06
GBXThe Greenbri20190211A15.277.152.022.505.134.65
GCAPGain Capital20190211A24.6613.998.448.495.555.50
GCBCGreene Count20190211A1118.90429.33429.38429.38-0.05-0.05
GCEClaymore/Rob20190211ETN917.991523.541569.331569.33-45.79-45.79
GCIGannett Co.,20190211A9.6219.9718.5418.991.430.98
GCOGenesco Inc.20190211A16.018.222.223.226.005.01
GCOWPacer Global20190211ETF49.7633.7532.5432.541.201.20
GCPGCP Applied20190211A14.245.151.352.373.802.78
GDGeneral Dyna20190211A4.283.541.291.722.251.82
GDDYGoDaddy Inc20190211A7.125.922.102.733.833.19
GDENGolden Enter20190211A29.8714.732.943.2611.7911.47
GDMAGadsden Dyna20190211ETF12.95
GDOTGreen Dot Co20190211A10.305.241.411.743.843.51
GDPGoodrich Pet20190211A204.98128.84119.03122.269.806.57
GDVDPrincipal Ac20190211ETF22.7976.4976.4976.490.000.00
GDXVanEck Vecto20190211ETF4.513.881.351.572.532.24
GDXJVanEck Vecto20190211ETF3.132.850.410.822.442.03
GEGeneral Elec20190211A9.978.675.175.573.503.09
GECGreat Elm Ca20190211A386.21505.01452.32457.3552.6947.66
GECCGreat Elm Ca20190211A86.8256.5361.6361.63-5.10-5.10
GEFGreif, Inc.20190211A26.4110.773.974.296.806.48
GEFBGreif, Inc.20190211A82.9530.0028.6929.341.310.66
GELGenesis Ener20190211A14.756.862.663.154.203.71
GEMGoldman Sach20190211ETF11.116.144.294.321.861.82
GENGenesis Heal20190211A118.17160.53120.71122.0239.8238.51
GENCGencor Indus20190211A178.09100.2665.6079.4834.6620.78
GENYPrincipal Mi20190211ETF68.1123.971.611.6122.3622.36
GEOThe GEO Grou20190211A9.615.412.282.383.133.03
GEOSGeospace Tec20190211A63.6941.855.359.2436.4932.61
GERNGeron Corp20190211A80.6470.1948.0248.0822.2422.01
GESGuess?, Inc.20190211A10.546.422.682.233.744.20
GEVOGevo, Inc.20190211A89.0670.3856.7059.1013.6811.28
GFEDGuaranty Fed20190211A357.15292.57358.56358.56-65.99-65.99
GFFGriffon Corp20190211A18.5210.475.244.615.235.86
GFNGeneral Fina20190211A71.2874.909.6020.6465.2954.26
GGGGraco Inc20190211A5.862.261.161.391.100.87
GHGuardant Hea20190211A54.3825.0417.6518.247.396.79
GHCGRAHAM HOLDI20190211A41.9919.1915.1517.344.031.89
GHLGreenhill &20190211A24.1611.544.874.886.666.65
GHMGraham Corpo20190211A309.0975.0069.2773.625.731.38
GHYBGoldman Sach20190211ETF19.9816.2016.3716.20-0.170.00
GHYGiShares US &20190211ETF17.8214.8214.7114.640.110.18
GIBCGI Inc.20190211A4.113.233.373.09-0.130.14
GIFIGulf Island20190211A120.2952.5834.8040.0317.7812.55
GIGBGoldman Sach20190211ETF14.359.789.789.780.000.00
GIGMGigaMedia Lt20190211A382.70405.20405.20405.200.000.00
GIISPDR S&P Glo20190211ETF14.0912.9412.9912.91-0.050.03
GIIIG-Iii Appare20190211A17.056.663.383.173.283.49
GILGildan Activ20190211A4.483.370.941.022.432.35
GILDGilead Scien20190211A1.713.340.901.122.442.22
GILTGilat Satell20190211A69.9345.2925.2021.1920.0824.10
GISGeneral Mill20190211A2.513.852.242.661.611.19
GKOSGlaukos Corp20190211A26.768.681.681.847.006.83
GLADGladstone Ca20190211A26.7317.038.288.968.758.07
GLBSGlobus Marit20190211A283.29161.54119.90154.4141.647.13
GLBYWisdomTree Y20190211ETF55.4558.7358.7358.730.000.00
GLBZGlen Burnie20190211A754.39888.84888.84888.840.000.00
GLDDGreat Lakes20190211A28.9620.943.026.7217.9214.22
GLDICredit Suiss20190211ETF42.2318.2417.9617.960.270.27
GLGTD Holdings,20190211A248.64232.72165.15205.9167.5726.81
GLIBAGCI Liberty,20190211A13.055.851.672.174.183.68
GLMDGalmed Pharm20190211A131.9679.6953.8454.1925.8525.50
GLNGGolar LNG Lt20190211A13.028.611.962.686.655.93
GLOBGLOBANT S.A.20190211A20.5610.312.341.467.978.85
GLOGGASLOG LTD20190211A12.938.572.444.336.134.24
GLOPGASLOG PARTN20190211A19.019.392.943.396.445.99
GLPGlobal Partn20190211A33.0519.325.607.1413.7212.18
GLPIGaming and L20190211A3.912.41-0.130.132.552.29
GLREGreenlight C20190211A22.3414.212.302.8511.9011.36
GLTGlatfelter20190211A18.659.372.383.186.996.19
GLUUGlu Mobile I20190211A10.9214.610.562.4214.0512.21
GLWCorning Inco20190211A3.042.670.550.852.121.82
GLYCGlycoMimetic20190211A40.7813.693.744.079.959.62
GMGeneral Moto20190211A2.634.58-1.57-2.996.157.58
GMDAGamida Cell20190211A290.86197.03155.65169.8741.3827.15
GMEGameStop Cor20190211A9.018.242.492.935.755.30
GMEDGLOBUS MEDIC20190211A9.515.222.510.682.714.54
GMFSPDR S&P Eme20190211ETF29.868.8814.2617.32-5.39-8.44
GMLPGolar LNG Pa20190211A24.0849.811.538.2548.2941.56
GMOGeneral Moly20190211A180.41137.93102.7498.8235.1939.11
GMOMCambria Glob20190211ETF17.777.447.137.080.310.36
GMREGlobal Medic20190211A18.7515.515.146.1010.379.41
GMSGMS Inc.20190211A16.599.775.295.334.484.44
GNCGNC Holdings20190211A36.0329.3032.6424.33-3.344.97
GNCAGenocea Bios20190211A338.90412.76465.79465.99-53.03-53.22
GNEGENIE ENERGY20190211A38.9926.408.8312.6617.5713.74
GNKGENCO SHIPPI20190211A42.5517.717.397.6610.3210.05
GNLGlobal Net L20190211A7.026.531.161.405.375.14
GNMAiShares GNMA20190211ETF12.877.227.137.130.090.09
GNMKGenMark Diag20190211A42.9620.574.183.9316.4016.64
GNPXGenprex, Inc20190211A348.47229.11120.67134.69108.4494.42
GNRSPDR S&P Glo20190211ETF13.468.5110.448.36-1.930.15
GNRCGENERAC HOLD20190211A10.995.592.642.582.943.01
GNTXGentex Corp20190211A5.235.430.020.325.415.11
GNTYGuaranty Ban20190211A545.70123.77119.17121.974.601.79
GNUSGenius Brand20190211A191.2991.9327.5327.5364.3964.39
GNWGenworth Fin20190211A21.6916.976.527.9910.458.98
GOATVanEck Vecto20190211ETF27.0011.807.6811.394.120.41
GOAUUS Global GO20190211ETF57.5950.6851.0951.12-0.41-0.44
GOEXGlobal X Gol20190211ETF337.5381.7481.7481.740.000.00
GOGLGolden Ocean20190211A24.3518.7615.1716.483.592.28
GOGOGogo Inc.20190211A28.2520.774.5011.1416.289.63
GOLDBarrick Gold20190211A7.456.262.842.963.423.29
GOLFAcushnet Hol20190211A20.298.923.623.345.305.58
GOODGladstone Co20190211A15.1610.116.547.063.573.06
GOOGAlphabet Inc20190211A5.834.243.223.251.010.98
GOOGLAlphabet Inc20190211A5.332.500.941.381.561.11
GOOSCanada Goose20190211A7.374.411.401.423.023.00
GOROGold Resourc20190211A23.0534.55-2.920.6437.4733.91
GOSSGossamer Bio20190211A68.8947.4630.4438.9617.028.50
GOVTiShares U.S.20190211ETF4.022.392.292.300.100.09
GPAQGordon Point20190211A49.33
GPCGenuine Part20190211A4.263.010.690.872.322.14
GPIGroup 1 Auto20190211A29.9611.22-1.262.9312.488.29
GPKGraphic Pack20190211A8.285.742.873.302.872.44
GPLGreat Panthe20190211A25.5839.0423.3528.4215.6910.62
GPMTGranite Poin20190211A5.525.122.482.942.642.18
GPNGlobal Payme20190211A4.452.500.611.061.891.44
GPORGulfport Ene20190211A14.1712.363.104.079.268.29
GPREGreen Plains20190211A26.3227.6311.897.9815.7519.65
GPRKGEOPARK LIMI20190211A28.6117.685.696.0511.9911.63
GPROGoPro, Inc.20190211A18.4218.375.424.0512.9614.32
GPSThe Gap, Inc20190211A4.415.672.563.283.112.39
GPXGP Strategie20190211A50.8320.002.643.5517.3616.45
GQREFlexShares G20190211ETF8.598.007.857.850.150.15
GRAW.R. Grace &20190211A6.713.851.561.812.292.03
GRAFGraf Industr20190211A45.1717.049.979.977.077.07
GRBKGreen Brick20190211A56.1240.65-11.58-5.6252.2346.27
GRCThe Gorman-R20190211A60.1930.7014.1914.1216.5116.58
GREKGlobal X MSC20190211ETF13.9814.8312.5314.632.300.20
GRESIQ ARB Globa20190211ETF17.3214.9914.2914.690.700.30
GRIDFirst Trust20190211ETF18.319.8410.1810.18-0.34-0.34
GRIFGriffin Indu20190211A994.69585.75600.26585.75-14.510.00
GRINGrindrod Shi20190211A147.71134.77134.77134.770.000.00
GRMNGarmin Ltd20190211A4.546.880.250.446.636.44
GRNBVanEck Vecto20190211ETF40.5526.0326.0326.030.000.00
GRNQGreenpro Cap20190211A436.45423.08423.08423.080.000.00
GROWUS Global In20190211A166.87126.1591.6491.6734.5034.48
GRPNGroupon, Inc20190211A27.0520.906.956.8313.9514.07
GRTSGritstone On20190211A189.0477.3942.6068.2534.799.15
GRUAB Svensk Ek20190211ETN173.76275.02275.02275.020.000.00
GRUBGRUBHUB INC.20190211A10.156.362.773.613.602.75
GSGoldman Sach20190211A3.461.960.970.900.991.06
GSATGlobalstar,20190211A60.9765.5662.8965.542.660.02
GSBGlobalSCAPE,20190211A105.5648.0244.8844.883.133.13
GSBCGreat Southe20190211A102.5627.3425.7425.961.601.38
GSCGS Connect S20190211ETN338.16
GSEUGoldman Sach20190211ETF55.2526.3127.5827.58-1.27-1.27
GSEWGoldman Sach20190211ETF14.9214.8522.8415.14-7.98-0.29
GSHDGoosehead In20190211A164.1388.9576.2273.4512.7415.51
GSIEGoldman Sach20190211ETF9.456.475.725.950.760.52
GSITGSI Technolo20190211A87.77263.0886.52106.59176.57156.49
GSJYGoldman Sach20190211ETF19.686.446.446.440.000.00
GSKYGreenSky, In20190211A14.3110.695.485.955.224.74
GSLGlobal Ship20190211A527.96281.23280.75280.750.480.48
GSLCGoldman Sach20190211ETF2.872.610.440.532.172.08
GSMFerroglobe P20190211A43.6058.2815.9818.6642.4739.71
GSPBarclays Ban20190211ETN21.8216.9216.8716.870.050.05
GSSGolden Star20190211A56.1737.3931.5331.405.865.99
GSSCGS ActiveBet20190211ETF20.6712.6311.1510.451.482.18
GSUMGridsum Hold20190211A139.4577.6345.9347.4432.2930.77
GSVGold Standar20190211A100.6475.4792.5664.61-17.0810.86
GSYInvesco Ultr20190211ETF1.991.591.591.590.000.00
GTGoodyear Tir20190211A5.744.84-1.200.756.044.09
GTEGran Tierra20190211A45.9139.7312.7114.0027.0325.44
GTESGates Indust20190211A13.915.720.431.725.304.00
GTHXG1 Therapeut20190211A47.9438.379.3019.2429.0719.13
GTIMGood Times R20190211A168.91119.51-1.17-1.17120.68120.68
GTIPGoldman Sach20190211ETF6.2516.5717.3417.33-0.77-0.76
GTLSChart Indust20190211A23.997.885.334.292.553.58
GTNGray Televis20190211A8.3420.740.742.1620.0018.61
GTOInvesco Tota20190211ETF52.3835.6034.8635.310.750.30
GTSTriple-S Man20190211A30.5813.142.493.6110.649.52
GTTGTT Communic20190211A31.1213.519.4010.944.102.57
GTXGarrett Moti20190211A18.0610.324.054.086.276.24
GTYGetty Realty20190211A24.4717.9310.8611.747.086.19
GTYHGTY Technolo20190211A121.0496.0296.0296.020.000.00
GUDBSage ESG Int20190211ETF38.7321.8823.4121.88-1.530.00
GULFWisdomTree20190211ETF161.42102.5792.8895.419.707.16
GUNRFlexShares G20190211ETF4.183.192.152.291.040.90
GUREGulf Resourc20190211A111.43204.20102.28107.90101.9196.30
GURUGlobal X Gur20190211ETF36.9639.6043.2443.25-3.64-3.65
GUSHDirexion Dai20190211ETF12.0010.239.998.050.252.19
GVGoldfield Co20190211A64.6055.5226.1730.4929.3625.03
GVAGranite Cons20190211A15.325.641.632.314.013.34
GVALCambria Glob20190211ETF26.1815.5914.6114.610.980.98
GVIiShares Inte20190211ETF3.001.771.731.640.040.13
GVIPGoldman Sach20190211ETF37.5245.6310.7613.8734.8731.76
GVPGSE Systems,20190211A184.82203.58207.20207.20-3.61-3.61
GWBGreat Wester20190211A10.9915.632.6412.5812.993.05
GWGHGWG Holdings20190211A412.02146.64146.64146.640.000.00
GWREGUIDEWIRE SO20190211A14.196.534.763.851.772.69
GWRSGlobal Water20190211A102.10113.3872.1893.8741.2019.52
GWWW.W. Grainge20190211A10.114.501.111.333.383.17
GWXSPDR S&P Int20190211ETF9.5212.0810.9410.711.141.37
GXCSPDR S&P Chi20190211ETF8.286.256.106.310.15-0.07
GXFGlobal X FTS20190211ETF26.5631.3628.9328.932.432.43
GXGGlobal X MSC20190211ETF50.0939.1834.9733.864.215.31
GYLDArrow Dow Jo20190211ETF170.2261.4661.4661.460.000.00
GYROGyrodyne, LL20190211A1102.011133.911133.911133.910.000.00
HHyatt Hotels20190211A8.433.731.331.712.412.02
HAHawaiian Hol20190211A10.026.35-1.24-0.667.597.01
HACKETFMG Prime20190211ETF8.367.112.473.224.643.89
HAEHaemonetics20190211A11.514.921.511.573.413.36
HAFCHanmi Financ20190211A17.7417.242.312.2214.9315.02
HAINHain Celesti20190211A8.628.721.341.997.386.73
HALHalliburton20190211A3.343.400.991.202.412.21
HALLHallmark Fin20190211A95.6241.7741.2941.480.480.30
HALOHalozyme The20190211A15.2711.771.803.079.988.71
HAPVanEck Vecto20190211ETF22.548.637.729.280.91-0.65
HARPHarpoon Ther20190211A122.6372.0739.7141.4832.3630.59
HASHasbro, Inc.20190211A5.824.642.142.462.502.17
HASIHANNON ARMST20190211A10.125.622.652.902.972.72
HAWXiShares Curr20190211ETF10.878.948.878.870.070.07
HAYNHaynes Inter20190211A62.2124.791.171.2723.6223.52
HBANHuntington B20190211A7.315.651.862.043.793.61
HBBHamilton Bea20190211A186.2157.8347.8954.689.953.15
HBCPHome Bancorp20190211A253.38122.62100.94108.0621.6814.56
HBIHanesbrands,20190211A5.724.93-2.49-0.167.415.09
HBIOHarvard Bios20190211A74.9842.7223.8528.0718.8814.65
HBMHudbay Miner20190211A17.0415.436.426.249.099.19
HBMDHoward Banco20190211A267.64130.85128.80128.802.052.05
HBNCHorizon Banc20190211A32.3526.263.304.1522.9522.10
HBPHuttig Build20190211A915.65476.57456.56456.5620.0120.01
HCAHCA Healthca20190211A4.693.041.401.781.641.26
HCAPHarvest Capi20190211A73.5327.2220.6123.086.614.14
HCCWarrior Met20190211A17.988.621.211.767.406.85
HCCHHL Acquisiti20190211A146.3610.14-121.08-121.08131.22131.22
HCCIHeritage-Cry20190211A35.9316.125.426.1710.709.95
HCFTHunt Compani20190211A80.46182.7821.3223.76161.46159.02
HCHCHC2 Holdings20190211A55.1033.0415.2812.7417.7620.30
HCIHCI Group, I20190211A43.2614.839.608.445.236.38
HCKTHackett Grou20190211A25.7513.94-2.46-2.4116.3916.35
HCSGHealthcare S20190211A11.474.491.421.663.072.83
HDHome Depot,20190211A2.101.210.490.590.720.62
HDAWXtrackers MS20190211ETF11.829.639.589.630.050.00
HDEFXtrackers MS20190211ETF16.9412.4211.5012.090.920.33
HDGProShares He20190211ETF47.1239.5939.5939.590.000.00
HDGEAdvisorShare20190211ETF24.5427.7226.5526.581.181.14
HDMVFirst Trust20190211ETF33.1920.4920.6219.76-0.130.74
HDSHD Supply Ho20190211A4.686.34-0.190.636.535.73
HDSNHudson Techn20190211A156.41144.1081.9183.2162.1960.89
HDViShares Core20190211ETF1.501.780.280.411.501.37
HEHawaiian Ele20190211A7.113.991.180.862.813.13
HEARTurtle Beach20190211A46.6732.9816.7518.8216.2314.16
HEBTHebron Techn20190211A787.25495.55494.95494.950.590.59
HECOStrategy Sha20190211ETF16.539.059.059.050.000.00
HEDJWisdomTree E20190211ETF1.693.893.773.890.120.01
HEEMiShares Curr20190211ETF20.9617.0118.9418.87-1.93-1.86
HEESH&E Equipmen20190211A24.9710.20-1.011.4711.218.73
HEFAiShares Curr20190211ETF3.642.882.572.730.320.16
HEIHEICO Corpor20190211A11.035.733.393.312.342.42
HEIAHEICO CORP C20190211A23.4712.536.516.846.025.69
HELEHelen Of Tro20190211A17.647.773.784.113.993.66
HEPHolly Energy20190211A21.839.965.305.084.664.88
HESHess Corpora20190211A4.374.051.031.993.022.06
HESMHess Midstre20190211A28.6615.8810.9010.644.985.23
HEWCiShares Curr20190211ETF32.3221.4021.2121.230.200.17
HEWGiShares Curr20190211ETF4.405.945.134.150.811.78
HEWIiShares Curr20190211ETF20.0712.7812.7812.780.000.00
HEWJiShares Curr20190211ETF3.413.272.782.540.490.73
HEWLiShares Curr20190211ETF11.073.877.747.74-3.87-3.87
HEWPiShares Curr20190211ETF35.246.807.437.18-0.63-0.38
HEWUiShares Curr20190211ETF22.8011.8111.9611.81-0.150.00
HEWWiShares Curr20190211ETF136.09135.43135.43135.430.000.00
HEWYiShares Curr20190211ETF87.2640.9537.3637.363.593.59
HEXOHEXO Corp.20190211A23.2641.8623.7822.5218.0919.36
HEZUiShares Curr20190211ETF3.613.412.392.371.021.04
HFBLHome Federal20190211A354.96307.78307.78307.780.000.00
HFCHOLLYFRONTIE20190211A5.215.483.523.451.972.04
HFFGHF Foods Gro20190211A476.83329.81329.81329.810.000.00
HFWAHeritage Fin20190211A18.5210.001.592.338.427.68
HFXEIQ 50 Percen20190211ETF22.8432.7732.7732.770.000.00
HFXIIQ 50 Percen20190211ETF26.518.999.048.99-0.040.00
HFXJIQ 50 Percen20190211ETF36.2120.5820.5820.580.000.00
HGSHChina HGS Re20190211A869.51380.76377.95377.952.822.82
HGVHilton Grand20190211A13.074.152.812.241.341.91
HHCThe Howard H20190211A20.258.294.024.554.263.74
HHSHarte-Hanks,20190211A302.87285.64285.64285.640.000.00
HIHillenbrand,20190211A11.604.662.442.722.221.94
HIBBHibbett Spor20190211A21.8414.044.694.959.359.09
HIGThe Hartford20190211A2.341.940.521.001.420.94
HIHOHighway Hold20190211A145.50127.541.321.32126.22126.22
HIIHuntington I20190211A11.164.522.142.082.382.45
HILHill Interna20190211A154.5454.5955.2155.15-0.62-0.56
HIPSGraniteShare20190211ETF46.5729.4729.4729.470.000.00
HIWHighwoods Pr20190211A4.442.531.131.141.401.39
HJLIHancock Jaff20190211A192.73113.35105.42105.427.937.93
HJPXiShares Curr20190211ETF33.55
HLHecla Mining20190211A38.7126.3527.6728.93-1.33-2.59
HLFHerbalife Nu20190211A6.193.190.801.022.392.17
HLIHoulihan Lok20190211A26.4210.022.713.557.326.47
HLITHarmonic Inc20190211A20.6320.527.288.2513.2412.28
HLNEHamilton Lan20190211A34.0718.7913.1215.265.673.53
HLTHilton World20190211A2.811.641.010.810.630.82
HLXHelix Energy20190211A15.3412.254.725.737.546.53
HMGHMG / Courtl20190211A743.86
HMHCHoughton Mif20190211A15.5910.631.643.358.997.29
HMLPHOEGH LNG PA20190211A24.8314.199.869.034.335.16
HMNHorace Mann20190211A19.127.884.514.523.363.35
HMNFHMN Financia20190211A343.54219.68219.68219.680.000.00
HMOPHartford Mun20190211ETF81.0721.7120.5220.521.191.19
HMSTHomeStreet,20190211A21.157.225.296.671.930.55
HMSYHMS Holdings20190211A11.004.27-0.26-1.404.545.67
HMTVHemisphere M20190211A117.12114.41101.71101.9212.7012.49
HNDLStrategy Sha20190211ETF70.7022.6222.6222.620.000.00
HNGRHanger Inc.20190211A39.2717.0813.8215.793.271.29
HNIHNI Corporat20190211A19.616.673.463.853.212.82
HNNAHennessy Adv20190211A291.85136.37-14.24-13.32150.61149.69
HNRGHallador Ene20190211A93.2381.5865.0766.0016.5115.58
HOFTHooker Furni20190211A101.0343.4119.7618.1023.6525.32
HOGHarley-David20190211A4.093.341.421.541.921.80
HOLDAdvisorShare20190211ETF7.043.773.773.770.000.00
HOLIHollsys Auto20190211A25.0160.325.095.5555.2354.77
HOLXHologic Inc20190211A3.7310.821.961.178.869.65
HOMBHome BancSha20190211A7.436.112.292.463.823.65
HOMEAt Home Grou20190211A16.046.533.364.023.172.51
HONHoneywell In20190211A1.981.211.291.16-0.080.05
HONEHarborOne Ba20190211A49.0439.6529.0729.5710.5810.08
HOPEHope Bancorp20190211A7.5429.561.352.2728.2127.29
HOVHovnanian En20190211A73.41105.5989.5990.8616.0014.73
HPHelmerich &20190211A7.292.941.100.891.902.05
HPEHewlett Pack20190211A6.575.61-1.01-0.516.616.10
HPPHudson Pacif20190211A5.692.521.361.361.161.15
HPQHP Inc.20190211A4.473.581.281.452.312.14
HPRHighPoint Re20190211A47.4544.0226.3429.3817.6914.65
HQYHealthEquity20190211A16.839.304.275.265.034.04
HRHealthcare R20190211A7.5915.552.552.3313.0113.22
HRBH&R Block, I20190211A4.333.501.051.302.452.20
HRCHILL-ROM HOL20190211A10.515.090.521.704.573.39
HRIHerc Holding20190211A25.018.112.753.055.365.06
HRLHormel Foods20190211A2.513.760.450.423.323.35
HROWHarrow Healt20190211A85.1373.9538.4340.1135.5233.85
HRTGHERITAGE INS20190211A21.149.305.255.474.043.83
HRTXHeron Therap20190211A21.2810.582.825.217.755.37
HRZNHorizon Tech20190211A28.0818.1616.7517.711.410.46
HSCHarsco Corpo20190211A17.137.451.912.225.545.24
HSCZiShares Curr20190211ETF15.0317.7612.7217.765.040.00
HSDTHelius Medic20190211A101.07214.1658.2263.87155.94150.29
HSICHenry Schein20190211A4.003.171.452.431.710.73
HSIIHeidrick & S20190211A31.2013.472.362.9511.1110.52
HSKAHeska Corp20190211A101.7831.4816.2517.7815.2213.70
HSONHudson Globa20190211A401.68129.2749.5172.2879.7656.99
HSPXGlobal X S&P20190211ETF22.0322.9616.6416.746.326.22
HSTHost Hotels20190211A5.604.132.472.431.651.69
HSTMHealthStream20190211A25.7710.872.333.498.547.38
HSYThe Hershey20190211A2.882.500.791.501.711.00
HTHersha Hospi20190211A9.785.292.263.063.032.22
HTAHEALTHCARE T20190211A3.852.541.051.261.481.28
HTABHartford Sch20190211ETF197.14
HTBIHomeTrust Ba20190211A48.1821.7011.3012.1710.409.53
HTBKHeritage Com20190211A14.2339.535.766.3233.7733.21
HTBXHeat Biologi20190211A93.8676.8749.8153.3327.0723.54
HTGCHercules Cap20190211A8.636.094.493.911.612.18
HTGMHTG Molecula20190211A80.1954.2627.6628.2326.6026.03
HTHHILLTOP HOLD20190211A12.187.653.434.704.222.95
HTLDHeartland Ex20190211A14.348.49-1.363.809.854.69
HTLFHeartland Fi20190211A27.8714.766.076.298.688.47
HTRBHartford Tot20190211ETF198.3756.1856.1856.180.000.00
HTUSHull Tactica20190211ETF25.2227.509.389.0918.1318.41
HTZHertz Global20190211A10.316.320.601.515.724.82
HUBBHubbell Inco20190211A11.004.391.932.112.462.29
HUBGHUB Group In20190211A15.7118.172.263.1615.9115.02
HUBSHUBSPOT, INC20190211A15.916.492.902.713.593.78
HUDHudson Ltd.20190211A24.9912.102.842.759.269.35
HUMHumana Inc.20190211A6.282.511.271.541.230.97
HUNHuntsman Cor20190211A5.083.700.251.173.452.53
HURCHurco Cos In20190211A191.1851.7044.7548.196.953.50
HURNHuron Consul20190211A59.5213.562.653.4310.9210.14
HUSAHouston Amer20190211A124.48103.16103.24103.24-0.08-0.08
HUSEStrategy Sha20190211ETF12.9120.8115.5727.895.24-7.08
HUSVFirst Trust20190211ETF12.476.276.437.11-0.16-0.84
HVBCHV Bancorp,20190211A38.3727.7629.0829.08-1.32-1.32
HVTHaverty Furn20190211A29.0312.826.746.106.086.72
HVTAHaverty Furn20190211A421.64439.15439.15439.150.000.00
HWBKHawthorn Ban20190211A476.01143.33103.05118.2140.2825.12
HWCHancock Whit20190211A12.037.792.564.255.233.54
HWCCHouston Wire20190211A118.1552.1626.6132.4425.5519.72
HWKNHawkins Inc20190211A94.0537.4417.9814.9619.4622.48
HXLHexcel Corpo20190211A7.863.451.030.942.422.51
HYHYSTER-YALE20190211A100.8731.3726.2926.975.084.40
HYACHaymaker Acq20190211A14.9212.7111.9411.960.770.75
HYDVanEck Vecto20190211ETF2.772.611.661.760.960.86
HYDBiShares Edge20190211ETF15.668.458.358.350.100.10
HYDWXtrackers Lo20190211ETF11.492.852.852.850.000.00
HYEMVanEck Vecto20190211ETF13.5115.7015.1513.200.552.50
HYGiShares iBox20190211ETF1.181.521.221.290.300.23
HYGHiShares Inte20190211ETF7.245.214.915.020.300.18
HYGVFlexShares H20190211ETF15.7410.8410.1410.840.700.00
HYHGProShares Hi20190211ETF28.4620.3018.3118.311.991.99
HYIHXtrackers Hi20190211ETF48.3029.3627.1227.122.252.25
HYLBXtrackers US20190211ETF2.352.272.122.130.150.14
HYLDHigh Yield E20190211ETF46.9332.9433.0032.71-0.050.23
HYLSFirst Trust20190211ETF6.173.732.923.070.820.67
HYLVIQ S&P High20190211ETF16.668.968.968.960.000.00
HYMBSPDR Nuveen20190211ETF5.454.875.215.37-0.34-0.51
HYNDWisdomTree T20190211ETF67.5967.3869.3469.34-1.96-1.96
HYREHyreCar Inc.20190211A76.7567.0556.5159.7710.537.27
HYSPIMCO 0-5 Ye20190211ETF2.742.632.392.720.24-0.10
HYUPXtrackers Hi20190211ETF15.5512.3412.0212.340.320.00
HYXEiShares iBox20190211ETF17.426.296.296.290.000.00
HYXUiShares Glob20190211ETF11.156.354.306.272.050.08
HYZDWisdomTree T20190211ETF29.2321.8520.3320.391.521.46
HZNHorizon Glob20190211A116.4761.8149.4549.4112.3612.40
HZNPHorizon Ther20190211A7.679.801.462.878.346.93
HZOMarineMax, I20190211A17.1511.177.757.743.423.43
IINTELSAT S.20190211A14.6812.0111.669.540.352.48
IACIAC/InterAct20190211A11.936.422.403.614.022.81
IAGIAMGold Corp20190211A28.7518.9112.3812.056.466.79
IAGGiShares Core20190211ETF2.801.740.790.890.950.85
IAIiShares U.S.20190211ETF8.384.374.444.41-0.07-0.05
IAKiShares U.S.20190211ETF4.7213.1012.5310.810.572.28
IARTIntegra Life20190211A13.477.672.272.735.404.93
IATiShares U.S.20190211ETF3.692.470.180.482.292.00
IAUFiShares Gold20190211ETF7.2289.1489.1489.140.000.00
IBBiShares Nasd20190211ETF3.282.961.381.421.581.54
IBCEiShares iBon20190211ETF28.0114.4014.2414.400.160.00
IBCPIndependent20190211A18.905.953.313.392.632.56
IBDInspire Corp20190211ETF139.2924.6524.6524.650.000.00
IBDDiShares iBon20190211ETF34.9622.6222.6222.620.000.00
IBDLiShares iBon20190211ETF4.183.153.153.150.000.00
IBDMiShares iBon20190211ETF4.113.473.443.440.020.02
IBDNiShares iBon20190211ETF5.323.773.963.41-0.190.36
IBDOiShares iBon20190211ETF7.4414.9315.1715.18-0.24-0.25
IBDPiShares iBon20190211ETF6.584.114.004.030.110.08
IBDQiShares iBon20190211ETF6.635.955.705.690.250.26
IBDRiShares iBon20190211ETF10.808.438.088.040.350.39
IBDSiShares iBon20190211ETF22.4612.5912.5712.550.020.04
IBDTiShares iBon20190211ETF15.8114.220.3813.8613.840.35
IBIOiBio, Inc.20190211A223.27186.38141.01141.0145.3745.37
IBKCIBERIABANK C20190211A12.975.572.392.443.183.12
IBKRInteractive20190211A15.248.615.766.472.852.13
IBMInternationa20190211A1.741.781.121.150.670.64
IBMIiShares iBon20190211ETF9.105.234.084.081.151.15
IBMJiShares iBon20190211ETF9.044.484.484.480.000.00
IBMKiShares iBon20190211ETF15.379.518.798.790.720.72
IBMLiShares iBon20190211ETF22.2417.7115.8517.821.87-0.11
IBMMiShares iBon20190211ETF11.7717.3716.8717.600.49-0.23
IBMNiShares iBon20190211ETF14.5912.2312.1912.230.050.00
IBNDSPDR Bloombe20190211ETF43.6728.0227.9727.980.050.04
IBOCInternationa20190211A13.836.080.791.715.304.38
IBPINSTALLED BU20190211A31.2711.143.414.787.736.35
IBTXIndependent20190211A26.1711.526.166.495.365.03
IBUYAmplify Onli20190211ETF12.7214.1312.085.482.058.66
ICADIcad Inc20190211A101.4059.0634.0739.3224.9919.74
ICBKCounty Banco20190211A127.8667.3744.3647.5423.0119.83
ICCCImmucell Cor20190211A968.62875.63875.63875.630.000.00
ICCHICC Holdings20190211A216.2966.5914.2814.2852.3152.31
ICDIndependence20190211A53.7227.6519.5520.048.107.61
ICEIntercontine20190211A2.331.330.320.611.010.71
ICFiShares Cohe20190211ETF3.792.432.082.710.35-0.28
ICFIICF Internat20190211A33.2522.129.8613.6112.258.51
ICHRIchor Holdin20190211A18.2917.354.247.7713.119.58
ICLIsrael Chemi20190211A20.5214.0110.4310.113.583.90
ICLNiShares Glob20190211ETF14.0813.9510.1314.063.82-0.11
ICLRIcon Plc20190211A26.738.715.245.323.473.39
ICOLiShares MSCI20190211ETF38.2828.1523.6826.404.471.76
ICONIconix Brand20190211A195.75246.54209.40198.0937.1448.46
ICOWPacer Develo20190211ETF24.1416.7310.1910.196.556.55
ICPTIntercept Ph20190211A28.7015.707.928.777.796.93
ICSHiShares Liqu20190211ETF1.991.561.501.500.060.06
ICUIICU Medical20190211A28.0510.291.801.988.488.31
ICVTiShares Conv20190211ETF9.3221.3722.7320.16-1.351.21
IDAIDACORP, Inc20190211A12.885.540.631.004.914.54
IDCCInterDigital20190211A19.376.561.151.705.414.86
IDEViShares Core20190211ETF8.165.434.595.440.84-0.01
IDEXIdeanomics,20190211A140.04115.4374.1872.0741.2543.37
IDHQInvesco S&P20190211ETF32.9623.9023.9023.900.000.00
IDLBInvesco FTSE20190211ETF63.2748.6847.1147.111.571.57
IDLVInvesco S&P20190211ETF9.155.164.014.041.141.12
IDMOInvesco S&P20190211ETF66.42
IDNIntellicheck20190211A281.4476.8263.2763.2713.5513.55
IDOGALPS Interna20190211ETF26.3510.107.489.222.620.88
IDRAIdera Pharma20190211A100.86124.9319.9519.31104.98105.62
IDTIDT Corporat20190211A40.7644.03-1.531.7145.5642.32
IDUiShares U.S.20190211ETF3.561.50-0.110.031.611.47
IDViShares Inte20190211ETF3.282.652.042.350.610.29
IDXVanEck Vecto20190211ETF33.7730.1929.6330.340.56-0.16
IDXGInterpace Bi20190211A129.5578.5454.1747.3224.3831.23
IDXXIdexx Labora20190211A10.566.070.540.765.535.31
IEAInfrastructu20190211A168.25144.65104.05103.9440.6040.71
IECIEC Electron20190211A30.8534.4828.5829.325.905.16
IECSiShares Evol20190211ETF23.93221.01180.82192.8940.1928.13
IEDIiShares Evol20190211ETF22.38281.23-38.8967.94320.13213.29
IEFiShares 7-1020190211ETF0.960.880.720.720.170.16
IEFAiShares Core20190211ETF1.731.370.800.930.560.43
IEFNiShares Evol20190211ETF65.91496.1632.76313.83463.41182.33
IEHSiShares Evol20190211ETF22.2213.0214.7116.65-1.69-3.63
IEIiShares 3-720190211ETF0.830.500.560.42-0.060.07
IEIHiShares Evol20190211ETF29.5445.3841.0944.854.290.54
IEMEiShares Evol20190211ETF24.9528.9425.6691.663.28-62.72
IEMGiShares Core20190211ETF1.981.580.690.950.890.62
IEOiShares U.S.20190211ETF5.433.983.472.560.501.42
IEPIcahn Enterp20190211A45.1826.2821.3021.814.974.46
IESCIES Holdings20190211A94.7663.0413.9424.9449.1038.10
IETCiShares Evol20190211ETF29.737.40-5.97-13.3213.3720.72
IEURiShares Core20190211ETF2.322.171.471.670.700.50
IEUSiShares MSCI20190211ETF26.925.974.165.161.810.81
IEViShares Euro20190211ETF2.432.251.481.330.780.94
IEXIDEX Corpora20190211A10.573.932.171.991.761.94
IEZiShares U.S.20190211ETF9.317.516.686.440.831.07
IFEUiShares Euro20190211ETF20.0013.7915.2413.79-1.450.00
IFFInternationa20190211A5.522.450.550.821.901.63
IFGLiShares Inte20190211ETF13.228.685.114.983.573.70
IFMKiFresh Inc.20190211A281.53241.52266.82266.82-25.30-25.30
IFRAiShares U.S.20190211ETF20.0014.0212.8612.861.161.16
IFRXInflaRx N.V.20190211A212.03105.5249.1144.8056.4160.72
IFVFirst Trust20190211ETF40.8122.9117.7820.125.132.78
IGPrincipal In20190211ETF35.6228.2528.2528.250.000.00
IGBHiShares Inte20190211ETF30.7910.349.959.950.390.39
IGEiShares Nort20190211ETF3.503.191.321.451.871.74
IGEBiShares Edge20190211ETF14.716.036.036.030.000.00
IGFiShares Glob20190211ETF3.072.861.110.621.752.24
IGHGProShares In20190211ETF21.638.907.878.321.030.58
IGIBiShares Inte20190211ETF1.991.401.191.210.210.19
IGIHXtrackers In20190211ETF218.53209.96209.96209.960.000.00
IGLBiShares Long20190211ETF4.922.091.761.800.340.29
IGMiShares Expa20190211ETF3.542.501.252.471.260.03
IGNiShares Nort20190211ETF7.445.525.865.77-0.34-0.24
IGOViShares 1-320190211ETF4.742.051.651.600.390.45
IGRO