To download data, click below:
Symbol | Symbol_suffix | Company_Name | Date | Sec_Type | Quoted_Spread | Effective_Spread | Realized_Spread (5 sec) | Realized_Spread (1 sec) | Price_Impact (5 sec) | Price_Impact (1 sec) |
---|---|---|---|---|---|---|---|---|---|---|
Stock_Avg | VW Stock Avg | 20180212 | A | 8.64 | 3.10 | 1.11 | 1.32 | 1.87 | 1.77 | |
ETF_Avg | VW ETF Avg | 20180212 | ETF | 2.56 | 8.87 | 8.03 | 8.24 | 0.70 | 0.66 | |
ETN_Avg | VW ETN Avg | 20180212 | ETN | 14.11 | 18.32 | 15.87 | 16.32 | 2.16 | 2.03 | |
A | Agilent Tech | 20180212 | A | 4.61 | 1.21 | 0.09 | 0.21 | 1.12 | 1.00 | |
AA | Alcoa Corpor | 20180212 | A | 6.13 | 3.72 | 1.81 | 2.62 | 1.91 | 1.10 | |
AADR | AdvisorShare | 20180212 | ETF | 24.59 | 6.16 | 3.81 | 3.85 | 2.35 | 2.31 | |
AAL | American Air | 20180212 | A | 4.18 | 2.31 | 0.45 | 0.43 | 1.86 | 1.88 | |
AAMC | Altisource A | 20180212 | A | 365.32 | 269.85 | 269.85 | 269.85 | 0.00 | 0.00 | |
AAME | Atlantic Ame | 20180212 | A | 643.91 | 294.32 | 281.08 | 281.08 | 14.27 | 14.27 | |
AAN | Aaron's, Inc | 20180212 | A | 14.97 | 5.01 | 1.67 | 2.56 | 1.91 | 2.43 | |
AAOI | Applied Opto | 20180212 | A | 15.27 | 4.69 | 2.15 | 1.82 | 2.53 | 2.87 | |
AAON | Aaon Inc | 20180212 | A | 29.03 | 9.32 | 4.19 | 8.89 | 3.84 | 0.41 | |
AAP | ADVANCE AUTO | 20180212 | A | 13.96 | 3.20 | 0.59 | 0.97 | 2.61 | 2.23 | |
AAPL | Apple Inc. | 20180212 | A | 1.07 | 1.18 | 0.72 | 0.56 | 0.46 | 0.62 | |
AAT | AMERICAN ASS | 20180212 | A | 19.11 | 5.62 | 1.74 | 3.00 | 3.88 | 2.61 | |
AAU | Almaden Mine | 20180212 | A | 93.15 | 49.03 | 49.85 | 35.48 | 1.88 | 13.52 | |
AAWW | Atlas Air Wo | 20180212 | A | 24.65 | 10.54 | 1.28 | -7.42 | 5.59 | 17.85 | |
AAXJ | iShares MSCI | 20180212 | ETF | 1.99 | 0.68 | -0.02 | 0.04 | 0.70 | 0.64 | |
AAXN | Axon Enterpr | 20180212 | A | 15.47 | 6.27 | 2.92 | 3.94 | 1.62 | 2.32 | |
AB | AllianceBern | 20180212 | A | 35.09 | 10.53 | 7.23 | 7.38 | 3.30 | 3.15 | |
ABBV | ABBVIE INC. | 20180212 | A | 6.54 | 2.14 | 0.69 | 0.16 | 1.45 | 1.98 | |
ABC | AmerisourceB | 20180212 | A | 7.52 | 2.00 | 0.26 | 0.23 | 1.74 | 1.77 | |
ABCB | Ameris Banco | 20180212 | A | 23.14 | 17.43 | 0.91 | 3.57 | 16.86 | 14.17 | |
ABEO | Abeona Thera | 20180212 | A | 41.20 | 12.40 | 5.35 | 5.05 | 6.61 | 7.35 | |
ABG | Asbury Autom | 20180212 | A | 26.80 | 6.73 | 3.09 | 3.67 | 3.64 | 3.06 | |
ABIO | ARCA biophar | 20180212 | A | 317.46 | 95.29 | 95.29 | 95.29 | 0.00 | 0.00 | |
ABM | ABM Industri | 20180212 | A | 13.54 | 3.53 | 1.84 | 1.32 | 1.37 | 2.21 | |
ABMD | Abiomed Inc | 20180212 | A | 20.62 | 5.23 | 1.30 | 1.72 | 3.41 | 3.51 | |
ABR | Arbor Realty | 20180212 | A | 12.78 | 5.79 | 1.54 | 2.19 | 4.25 | 3.60 | |
ABT | Abbott Labor | 20180212 | A | 2.27 | 3.60 | 3.06 | 3.16 | 0.54 | 0.44 | |
ABTX | Allegiance B | 20180212 | A | 103.90 | 22.73 | 15.62 | 15.79 | 6.95 | 6.96 | |
ABUS | Arbutus Biop | 20180212 | A | 102.49 | 46.02 | 22.59 | 19.29 | 10.07 | 26.48 | |
AC | Associated C | 20180212 | A | 72.65 | 27.04 | 20.27 | 20.72 | 6.89 | 6.45 | |
ACAD | Acadia Pharm | 20180212 | A | 13.02 | 3.79 | 1.22 | 1.09 | 2.57 | 2.71 | |
ACBI | Atlantic Cap | 20180212 | A | 55.44 | 19.99 | 13.53 | 13.78 | 4.35 | 6.14 | |
ACC | American Cam | 20180212 | A | 6.99 | 2.70 | 0.89 | 0.88 | 1.82 | 1.83 | |
ACCO | Acco Brands | 20180212 | A | 53.85 | 17.23 | 7.65 | 6.65 | 9.32 | 10.58 | |
ACER | Acer Therape | 20180212 | A | 302.35 | 73.52 | 3.08 | 10.76 | 81.22 | 63.62 | |
ACGL | Arch Capital | 20180212 | A | 11.54 | 4.80 | 1.33 | 1.78 | 3.51 | 3.06 | |
ACHC | Acadia Healt | 20180212 | A | 13.91 | 3.30 | 1.74 | 2.24 | 1.56 | 1.06 | |
ACHV | Achieve Life | 20180212 | A | 158.84 | 81.71 | 43.54 | 44.08 | -0.42 | 34.92 | |
ACIA | Acacia Commu | 20180212 | A | 33.19 | 9.40 | 4.87 | 5.33 | 4.53 | 4.07 | |
ACIU | AC Immune SA | 20180212 | A | 96.47 | 19.01 | 15.98 | 13.65 | 2.61 | 5.43 | |
ACIW | ACI Worldwid | 20180212 | A | 15.52 | 8.89 | 0.78 | 0.35 | 2.63 | 8.40 | |
ACLS | Axcelis Tech | 20180212 | A | 38.35 | 16.87 | 3.62 | 7.43 | 9.91 | 9.45 | |
ACM | Aecom | 20180212 | A | 9.97 | 4.69 | 0.35 | 0.88 | 4.34 | 3.83 | |
ACMR | ACM Research | 20180212 | A | 344.89 | 127.83 | 120.94 | 123.13 | 6.99 | 4.83 | |
ACN | Accenture PL | 20180212 | A | 6.00 | 1.43 | 0.45 | 0.52 | 0.98 | 0.91 | |
ACNB | ACNB Corp | 20180212 | A | 136.98 | 41.25 | 22.07 | 22.08 | 19.26 | 19.26 | |
ACOR | Acorda Thera | 20180212 | A | 42.76 | 13.76 | 5.79 | 1.49 | 6.59 | 12.29 | |
ACRE | Ares Commerc | 20180212 | A | 21.81 | 7.20 | 3.15 | 3.45 | 4.06 | 3.75 | |
ACRS | Aclaris Ther | 20180212 | A | 33.45 | 9.51 | 3.80 | 3.70 | 4.46 | 5.81 | |
ACRX | AcelRx Pharm | 20180212 | A | 289.86 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 | |
ACSI | American Cus | 20180212 | ETF | 18.27 | 55.27 | 50.65 | 53.44 | 4.70 | 1.86 | |
ACST | Acasti Pharm | 20180212 | A | 88.55 | 59.47 | 28.73 | 27.08 | 31.74 | 33.04 | |
ACT | AdvisorShare | 20180212 | ETF | 64.14 | 18.72 | 15.60 | 15.80 | 3.12 | 2.93 | |
ACTG | Acacia Resea | 20180212 | A | 156.45 | 72.52 | 47.62 | 47.57 | 24.79 | 25.04 | |
ACU | Acme United | 20180212 | A | 488.60 | 175.29 | 175.29 | 175.29 | 0.00 | 0.00 | |
ACWF | iShares Edge | 20180212 | ETF | 35.13 | 12.14 | 13.40 | 13.56 | -1.26 | -1.42 | |
ACWI | iShares MSCI | 20180212 | ETF | 1.44 | 0.70 | -0.01 | -0.08 | 0.71 | 0.78 | |
ACWV | iShares Edge | 20180212 | ETF | 10.15 | 2.50 | 2.28 | 1.99 | 0.22 | 0.51 | |
ACWX | iShares MSCI | 20180212 | ETF | 4.45 | 1.83 | 1.60 | 1.94 | 0.24 | -0.11 | |
ACY | AeroCentury | 20180212 | A | 271.17 | 79.68 | 81.37 | 59.73 | 0.00 | 19.82 | |
ADBE | Adobe Inc. | 20180212 | A | 7.85 | 3.90 | 2.07 | 1.51 | 1.83 | 2.39 | |
ADC | Agree Realty | 20180212 | A | 27.79 | 7.91 | 3.86 | 4.66 | 4.05 | 3.25 | |
ADES | Advanced Emi | 20180212 | A | 43.78 | 15.51 | 6.55 | 6.15 | 6.91 | 9.34 | |
ADI | Analog Devic | 20180212 | A | 4.95 | 3.31 | 0.71 | 1.48 | 2.61 | 1.83 | |
ADM | Archer Danie | 20180212 | A | 2.74 | 1.35 | 0.09 | 0.21 | 1.26 | 1.15 | |
ADMA | ADMA Biologi | 20180212 | A | 131.43 | 82.98 | 26.91 | 48.89 | 46.08 | 33.95 | |
ADMP | Adamis Pharm | 20180212 | A | 148.18 | 56.72 | 42.17 | 37.52 | 13.33 | 19.24 | |
ADMS | Adamas Pharm | 20180212 | A | 38.35 | 11.89 | 6.25 | 7.53 | 5.59 | 4.37 | |
ADNT | Adient plc O | 20180212 | A | 10.05 | 2.95 | 1.31 | 1.49 | 1.64 | 1.46 | |
ADP | Automatic Da | 20180212 | A | 5.94 | 4.03 | 0.89 | 0.99 | 3.17 | 3.06 | |
ADRE | Invesco BLDR | 20180212 | ETF | 48.30 | 17.95 | 17.17 | 17.20 | 0.78 | 0.75 | |
ADRO | Aduro Biotec | 20180212 | A | 102.23 | 34.75 | 16.06 | 7.27 | 10.71 | 27.30 | |
ADS | Alliance Dat | 20180212 | A | 16.73 | 3.72 | 0.74 | 1.30 | 2.98 | 2.42 | |
ADSK | Autodesk Inc | 20180212 | A | 8.55 | 3.35 | 0.71 | 0.90 | 2.65 | 2.46 | |
ADSW | Advanced Dis | 20180212 | A | 15.34 | 4.52 | 1.77 | 2.35 | 2.75 | 2.17 | |
ADT | ADT Inc. | 20180212 | A | 8.58 | 2.51 | 1.47 | 1.19 | 1.04 | 1.31 | |
ADTN | Adtran Inc | 20180212 | A | 34.86 | 14.79 | 1.60 | 2.04 | 11.80 | 12.75 | |
ADUS | Addus HomeCa | 20180212 | A | 123.21 | 53.92 | 36.30 | 37.49 | 8.36 | 16.05 | |
ADVM | Adverum Biot | 20180212 | A | 76.89 | 24.62 | 14.07 | 14.41 | 7.85 | 10.23 | |
ADXS | Advaxis, Inc | 20180212 | A | 42.29 | 18.73 | 9.82 | 10.31 | 8.23 | 8.40 | |
AE | Adams Resour | 20180212 | A | 449.71 | 118.88 | 96.38 | 103.52 | 2.46 | 14.99 | |
AEE | Ameren Corpo | 20180212 | A | 4.49 | 3.68 | -0.04 | -0.11 | 3.77 | 3.85 | |
AEGN | Aegion Corp | 20180212 | A | 32.30 | 7.75 | 11.17 | 30.37 | -3.73 | -22.62 | |
AEHR | Aehr Test Sy | 20180212 | A | 118.67 | 65.56 | 49.14 | 40.41 | 16.04 | 26.55 | |
AEIS | Advanced Ene | 20180212 | A | 22.32 | 6.52 | 2.12 | 3.66 | 3.12 | 2.85 | |
AEL | American Equ | 20180212 | A | 15.12 | 4.00 | 1.50 | 1.48 | 2.48 | 2.52 | |
AEM | Agnico Eagle | 20180212 | A | 4.94 | 1.45 | -0.77 | -0.43 | 2.22 | 1.88 | |
AEMD | AETHLON MEDI | 20180212 | A | 145.40 | 53.36 | 54.08 | 52.21 | -4.03 | 1.15 | |
AEO | American Eag | 20180212 | A | 6.05 | 3.63 | 1.18 | 1.42 | 2.45 | 2.21 | |
AEP | American Ele | 20180212 | A | 2.48 | 0.93 | -0.21 | -0.25 | 1.13 | 1.17 | |
AER | Aercap Holdi | 20180212 | A | 5.60 | 1.33 | 0.07 | 0.26 | 1.26 | 1.07 | |
AERI | Aerie Pharma | 20180212 | A | 26.16 | 8.70 | 3.41 | 4.03 | 4.06 | 4.70 | |
AES | AES Corporat | 20180212 | A | 9.84 | 4.73 | 0.09 | 0.50 | 4.64 | 4.23 | |
AEY | ADDvantage T | 20180212 | A | 172.55 | 55.87 | 43.33 | 32.78 | 8.77 | 22.95 | |
AEZS | Aeterna Zent | 20180212 | A | 88.27 | 40.13 | 25.21 | 27.40 | 8.02 | 12.67 | |
AFC | Allied Capit | 20180212 | A | 177.62 | 33.62 | 33.62 | 33.62 | 0.00 | 0.00 | |
AFG | American Fin | 20180212 | A | 16.33 | 3.76 | 1.34 | 2.03 | 2.42 | 1.73 | |
AFH | Atlas Financ | 20180212 | A | 131.66 | 51.45 | 38.27 | 41.29 | 12.00 | 10.33 | |
AFI | Armstrong Fl | 20180212 | A | 35.32 | 11.31 | 8.13 | 8.25 | 2.93 | 3.06 | |
AFK | VanEck Vecto | 20180212 | ETF | 54.49 | 43.06 | 23.82 | 26.32 | 0.42 | 15.93 | |
AFL | Aflac Inc. | 20180212 | A | 5.41 | 2.01 | -0.19 | 0.22 | 2.20 | 1.79 | |
AFMD | Affimed N.V. | 20180212 | A | 236.10 | 89.61 | 74.03 | 75.67 | 14.49 | 13.95 | |
AFTY | Pacer CSOP F | 20180212 | ETF | 53.81 | 12.95 | -5.41 | -1.08 | 17.59 | 14.04 | |
AG | FIRST MAJEST | 20180212 | A | 18.04 | 9.18 | 1.71 | 2.52 | 7.48 | 6.67 | |
AGCO | AGCO Corpora | 20180212 | A | 11.95 | 3.07 | 0.62 | 1.15 | 2.45 | 1.92 | |
AGEN | Agenus Inc. | 20180212 | A | 27.26 | 12.64 | 7.04 | 5.84 | 5.53 | 6.81 | |
AGFS | AgroFresh So | 20180212 | A | 42.34 | 21.79 | 8.70 | 12.17 | 12.00 | 9.63 | |
AGG | iShares Core | 20180212 | ETF | 0.94 | 1.04 | 1.14 | 0.95 | -0.10 | 0.09 | |
AGGP | IQ Enhanced | 20180212 | ETF | 10.51 | 8.37 | 8.37 | 8.37 | 0.00 | 0.00 | |
AGGY | WisdomTree Y | 20180212 | ETF | 10.10 | 3.28 | 3.02 | 3.22 | 0.26 | 0.05 | |
AGI | Alamos Gold | 20180212 | A | 18.55 | 8.60 | -0.79 | 0.44 | 9.34 | 8.15 | |
AGIO | Agios Pharma | 20180212 | A | 33.78 | 7.80 | 2.01 | 2.45 | 5.63 | 5.36 | |
AGLE | Aeglea BioTh | 20180212 | A | 209.19 | 158.84 | 101.27 | 62.85 | 25.91 | 90.62 | |
AGM | Federal Agri | 20180212 | A | 163.35 | 32.70 | 26.62 | 27.76 | 5.77 | 4.94 | |
AGM A | A | Federal Agri | 20180212 | A | 315.21 | 145.31 | 133.46 | 7.14 | -0.69 | 136.15 |
AGN | Allergan plc | 20180212 | A | 6.93 | 2.26 | 0.38 | 0.69 | 1.88 | 1.56 | |
AGNC | AGNC Investm | 20180212 | A | 5.36 | 2.41 | 1.02 | 0.70 | 1.39 | 1.71 | |
AGND | WisdomTree T | 20180212 | ETF | 99.24 | 33.86 | 27.53 | 32.72 | 0.03 | 1.11 | |
AGO | Assured Guar | 20180212 | A | 7.61 | 2.27 | 0.67 | 0.43 | 1.60 | 1.85 | |
AGR | Avangrid, In | 20180212 | A | 9.92 | 2.32 | 0.49 | 0.74 | 1.83 | 1.58 | |
AGRO | ADECOAGRO S. | 20180212 | A | 14.92 | 5.43 | 0.90 | 1.60 | 4.54 | 3.83 | |
AGRX | Agile Therap | 20180212 | A | 78.76 | 34.55 | 15.51 | 20.85 | 18.10 | 14.18 | |
AGS | PlayAGS, Inc | 20180212 | A | 86.29 | 17.74 | 9.59 | 12.66 | 6.37 | 5.07 | |
AGT | iShares MSCI | 20180212 | ETF | 37.55 | 18.23 | 17.01 | 18.61 | 1.22 | -0.38 | |
AGTC | Applied Gene | 20180212 | A | 138.82 | 40.36 | 30.25 | 23.13 | 6.87 | 17.21 | |
AGX | Argan, Inc | 20180212 | A | 33.11 | 8.19 | 3.07 | 3.27 | 5.12 | 4.92 | |
AGYS | Agilysys, In | 20180212 | A | 102.61 | 29.77 | 18.71 | 20.46 | 5.84 | 9.23 | |
AGZ | iShares Agen | 20180212 | ETF | 6.80 | 1.69 | 1.68 | 1.69 | 0.00 | -0.01 | |
AGZD | WisdomTree T | 20180212 | ETF | 97.41 | 28.12 | 12.64 | 13.42 | 13.36 | 14.71 | |
AHC | A.H. Belo Co | 20180212 | A | 102.39 | 53.63 | 53.63 | 53.63 | 0.00 | 0.00 | |
AHH | Armada Hoffl | 20180212 | A | 12.39 | 3.85 | 0.49 | 0.72 | 3.36 | 3.13 | |
AHPI | Allied Healt | 20180212 | A | 583.82 | 293.85 | 251.50 | 37.47 | 40.12 | 251.78 | |
AHT | Ashford Hosp | 20180212 | A | 19.14 | 8.14 | 3.92 | 3.88 | 4.22 | 4.26 | |
AI | Arlington As | 20180212 | A | 9.97 | 5.59 | 2.20 | 1.67 | 3.41 | 3.94 | |
AIA | iShares Asia | 20180212 | ETF | 16.09 | 4.85 | 2.38 | 3.83 | 2.47 | 1.02 | |
AIEQ | AI Powered E | 20180212 | ETF | 24.95 | 8.36 | 6.83 | 6.82 | 1.53 | 1.54 | |
AIG | American Int | 20180212 | A | 2.38 | 1.11 | 0.40 | 0.38 | 0.70 | 0.73 | |
AIMC | Altra Indust | 20180212 | A | 35.88 | 7.82 | 3.04 | 3.77 | 4.70 | 4.05 | |
AIMT | Aimmune Ther | 20180212 | A | 36.50 | 10.74 | 2.25 | 4.63 | 5.49 | 6.07 | |
AIN | Albany Inter | 20180212 | A | 23.66 | 7.35 | 3.47 | 4.44 | 3.88 | 2.91 | |
AINC | Ashford Inc. | 20180212 | A | 201.62 | 104.86 | 86.43 | 86.84 | 18.60 | 18.20 | |
AINV | Apollo Inves | 20180212 | A | 18.86 | 7.06 | 0.89 | 1.51 | 6.17 | 5.55 | |
AIR | AAR Corp. | 20180212 | A | 17.50 | 4.04 | 1.30 | 2.09 | 2.73 | 1.95 | |
AIRG | Airgain, Inc | 20180212 | A | 123.12 | 38.01 | 28.29 | 26.80 | 3.69 | 11.03 | |
AIRI | Air Industri | 20180212 | A | 107.95 | 68.63 | 23.53 | 32.95 | 5.68 | 34.87 | |
AIRR | First Trust | 20180212 | ETF | 30.83 | 13.48 | 11.57 | 11.53 | 1.91 | 1.95 | |
AIRT | Air T Inc | 20180212 | A | 385.14 | 193.17 | 246.17 | 246.17 | -52.74 | -52.74 | |
AIT | Applied Indu | 20180212 | A | 16.36 | 3.43 | 1.39 | 1.59 | 2.03 | 1.84 | |
AIV | Apartment In | 20180212 | A | 9.22 | 2.93 | 0.61 | 0.90 | 2.32 | 2.04 | |
AIZ | Assurant, In | 20180212 | A | 11.76 | 2.70 | 0.34 | 0.62 | 2.36 | 2.09 | |
AJG | Arthur J. Ga | 20180212 | A | 6.46 | 1.37 | -0.04 | 0.19 | 1.41 | 1.18 | |
AJRD | Aerojet Rock | 20180212 | A | 14.38 | 3.17 | 1.71 | 1.74 | 1.45 | 1.43 | |
AJX | Great Ajax C | 20180212 | A | 48.29 | 19.36 | 13.84 | 13.20 | 5.38 | 6.16 | |
AKAM | Akamai Techn | 20180212 | A | 6.55 | 2.49 | 1.08 | 1.32 | 1.41 | 1.16 | |
AKBA | Akebia Thera | 20180212 | A | 43.15 | 13.68 | 8.48 | 9.77 | 5.02 | 3.91 | |
AKCA | Akcea Therap | 20180212 | A | 92.09 | 22.33 | 10.16 | 9.52 | 11.18 | 12.79 | |
AKER | Akers Biosci | 20180212 | A | 75.58 | 41.82 | 26.70 | 31.65 | 15.04 | 10.31 | |
AKG | Asanko Gold | 20180212 | A | 68.53 | 34.17 | 24.22 | 25.00 | 6.50 | 9.17 | |
AKR | Acadia Realt | 20180212 | A | 10.54 | 2.62 | 0.85 | 1.03 | 1.76 | 1.60 | |
AKRX | Akorn, Inc. | 20180212 | A | 5.44 | 2.82 | 0.12 | 1.17 | 1.52 | 1.64 | |
AKTS | AKOUSTIS TEC | 20180212 | A | 48.48 | 17.98 | 13.53 | 13.54 | 4.43 | 4.45 | |
AL | Air Lease Co | 20180212 | A | 11.26 | 2.77 | 0.84 | 0.76 | 1.93 | 2.01 | |
ALB | Albemarle Co | 20180212 | A | 9.25 | 2.70 | 0.62 | 0.88 | 2.08 | 1.82 | |
ALBO | Albireo Phar | 20180212 | A | 106.87 | 34.68 | 23.24 | 24.22 | 11.33 | 10.48 | |
ALCO | Alico Inc | 20180212 | A | 167.73 | 204.06 | 85.46 | 85.45 | 125.26 | 125.27 | |
ALDX | Aldeyra Ther | 20180212 | A | 108.89 | 36.27 | 22.31 | 23.99 | 13.29 | 12.52 | |
ALE | ALLETE, Inc. | 20180212 | A | 22.34 | 5.44 | 3.65 | 3.80 | 1.79 | 1.63 | |
ALEX | Alexander & | 20180212 | A | 15.65 | 4.03 | 1.51 | 1.92 | 2.52 | 2.11 | |
ALFA | AlphaClone A | 20180212 | ETF | 49.41 | 7.12 | -0.61 | -0.59 | 7.73 | 7.70 | |
ALG | Alamo Group, | 20180212 | A | 112.63 | 24.30 | 15.99 | 18.46 | 6.73 | 5.82 | |
ALGN | Align Techno | 20180212 | A | 17.59 | 3.68 | -0.48 | 1.77 | 2.80 | 2.54 | |
ALGT | Allegiant Tr | 20180212 | A | 48.79 | 11.17 | 6.45 | 7.02 | 4.37 | 4.14 | |
ALIM | Alimera Scie | 20180212 | A | 163.28 | 79.88 | 71.36 | 70.30 | 8.48 | 9.48 | |
ALJJ | ALJ Regional | 20180212 | A | 231.02 | 117.42 | 114.99 | 116.45 | 0.09 | 0.99 | |
ALK | Alaska Air G | 20180212 | A | 5.18 | 1.21 | 0.31 | 0.42 | 0.90 | 0.79 | |
ALKS | Alkermes Inc | 20180212 | A | 12.28 | 3.22 | 0.62 | 0.74 | 2.09 | 2.47 | |
ALL | The Allstate | 20180212 | A | 5.14 | 1.30 | 0.54 | 0.61 | 0.76 | 0.69 | |
ALLE | Allegion Pub | 20180212 | A | 11.57 | 3.00 | 0.29 | 0.56 | 2.71 | 2.44 | |
ALLT | Allot Ltd. O | 20180212 | A | 52.73 | 19.85 | 20.35 | 14.71 | -3.54 | 5.12 | |
ALLY | Ally Financi | 20180212 | A | 4.37 | 1.64 | 0.08 | 0.23 | 1.56 | 1.42 | |
ALNA | Allena Pharm | 20180212 | A | 152.86 | 44.48 | 34.58 | 36.29 | 9.40 | 8.20 | |
ALNY | Alnylam Phar | 20180212 | A | 21.44 | 5.47 | 0.61 | 1.10 | 4.66 | 4.38 | |
ALO | Alio Gold In | 20180212 | A | 48.82 | 16.61 | 6.96 | 8.43 | 9.19 | 8.17 | |
ALOT | AstroNova, I | 20180212 | A | 269.49 | 64.34 | 63.01 | 58.30 | 0.63 | 6.03 | |
ALPN | Alpine Immun | 20180212 | A | 246.51 | 88.81 | 88.37 | 85.88 | 0.45 | 3.01 | |
ALRM | Alarm.com Ho | 20180212 | A | 15.04 | 8.39 | 1.55 | 1.90 | 6.90 | 6.55 | |
ALRN | Aileron Ther | 20180212 | A | 241.85 | 38.98 | 31.64 | 37.00 | 7.41 | 2.00 | |
ALSK | Alaska Commu | 20180212 | A | 69.02 | 25.45 | 25.49 | 21.77 | -0.20 | 3.73 | |
ALSN | ALLISON TRAN | 20180212 | A | 8.21 | 2.66 | 1.05 | 1.12 | 1.52 | 1.54 | |
ALT | Altimmune, I | 20180212 | A | 122.10 | 44.28 | 42.22 | 37.22 | 1.62 | 7.02 | |
ALTR | Altair Engin | 20180212 | A | 34.50 | 12.62 | 4.35 | 6.39 | 7.80 | 6.47 | |
ALTS | ProShares Mo | 20180212 | ETF | 52.63 | 20.39 | -5.74 | 20.39 | 26.15 | 0.00 | |
ALTY | Global X Sup | 20180212 | ETF | 24.04 | 13.00 | 12.36 | 12.36 | 0.64 | 0.64 | |
ALV | Autoliv, Inc | 20180212 | A | 9.17 | 2.55 | 0.67 | 1.03 | 1.88 | 1.52 | |
ALX | Alexander's | 20180212 | A | 80.70 | 29.55 | 23.85 | 27.05 | 4.78 | -0.51 | |
ALXN | Alexion Phar | 20180212 | A | 10.01 | 2.93 | 0.78 | 1.02 | 2.15 | 1.92 | |
AM | Antero Midst | 20180212 | A | 20.17 | 4.48 | 2.62 | 2.51 | 1.86 | 1.97 | |
AMAG | AMAG Pharmac | 20180212 | A | 49.50 | 19.83 | 8.55 | 2.58 | 7.18 | 17.15 | |
AMAT | Applied Mate | 20180212 | A | 2.59 | 2.17 | 0.33 | 0.85 | 1.80 | 1.33 | |
AMBA | Ambarella, I | 20180212 | A | 14.19 | 10.05 | 0.84 | 1.38 | 9.32 | 8.77 | |
AMBC | Ambac Financ | 20180212 | A | 23.85 | 8.45 | 1.87 | 2.39 | 5.42 | 6.06 | |
AMC | AMC ENTERTAI | 20180212 | A | 38.43 | 14.27 | 5.04 | 5.27 | 9.05 | 9.00 | |
AMCA | iShares Russ | 20180212 | ETF | 24.45 | 15.30 | 17.90 | 16.49 | -2.60 | -1.19 | |
AMCX | AMC Networks | 20180212 | A | 12.16 | 4.28 | 1.33 | 1.92 | 2.95 | 2.36 | |
AMD | Advanced Mic | 20180212 | A | 8.60 | 4.42 | 1.69 | 1.69 | 2.73 | 2.72 | |
AME | Ametek, Inc. | 20180212 | A | 4.97 | 1.22 | -0.14 | 0.15 | 1.36 | 1.08 | |
AMED | Amedisys Inc | 20180212 | A | 23.79 | 13.13 | 2.92 | 3.30 | 4.50 | 9.64 | |
AMEH | Apollo Medic | 20180212 | A | 630.07 | 188.77 | 140.02 | 157.48 | 14.28 | 31.24 | |
AMG | Affiliated M | 20180212 | A | 21.18 | 5.34 | 1.98 | 2.50 | 3.35 | 2.84 | |
AMGN | Amgen Inc | 20180212 | A | 6.57 | 3.04 | 1.80 | 1.20 | 1.24 | 1.84 | |
AMH | AMERICAN HOM | 20180212 | A | 5.44 | 2.23 | 0.29 | 0.62 | 1.95 | 1.61 | |
AMJ | JP Morgan Al | 20180212 | ETN | 4.36 | 4.78 | 1.83 | 2.03 | 3.02 | 2.87 | |
AMKR | Amkor Techno | 20180212 | A | 15.91 | 3.64 | 0.52 | 0.86 | 3.12 | 2.78 | |
AMLP | Alerian MLP | 20180212 | ETF | 9.55 | 4.63 | 2.56 | 2.99 | 2.07 | 1.64 | |
AMN | AMN Healthca | 20180212 | A | 22.43 | 5.14 | -0.06 | 1.44 | 4.50 | 3.69 | |
AMNB | American Nat | 20180212 | A | 463.05 | 76.08 | 73.52 | 73.67 | 2.78 | 2.40 | |
AMOT | Allied Motio | 20180212 | A | 178.66 | 33.70 | 31.92 | 32.00 | 1.70 | 1.70 | |
AMP | Ameriprise F | 20180212 | A | 11.69 | 2.69 | 0.87 | 1.06 | 1.82 | 1.62 | |
AMPE | Ampio Pharma | 20180212 | A | 72.53 | 39.72 | 13.61 | 17.13 | 6.23 | 22.01 | |
AMPH | Amphastar Ph | 20180212 | A | 25.66 | 8.71 | 1.18 | 2.73 | 5.72 | 5.97 | |
AMRB | American Riv | 20180212 | A | 149.04 | 37.90 | 36.61 | 34.99 | 1.36 | 2.91 | |
AMRC | Ameresco, In | 20180212 | A | 106.84 | 35.96 | 26.80 | 19.19 | 8.68 | 16.78 | |
AMRH | Ameri Holdin | 20180212 | A | 161.48 | 56.80 | 31.53 | 33.75 | 22.32 | 23.10 | |
AMRK | A-Mark Preci | 20180212 | A | 111.79 | 136.17 | 19.68 | 21.46 | 132.11 | 125.53 | |
AMRS | Amyris Inc. | 20180212 | A | 51.48 | 17.07 | 10.66 | 12.63 | 6.23 | 4.44 | |
AMS | American Sha | 20180212 | A | 269.08 | 85.17 | 48.08 | 79.12 | 37.31 | 6.07 | |
AMSC | American Sup | 20180212 | A | 70.04 | 46.89 | 24.88 | 22.68 | 22.92 | 24.72 | |
AMSF | AMERISAFE, I | 20180212 | A | 48.92 | 10.56 | 4.55 | 4.82 | 6.01 | 5.74 | |
AMSW A | A | American Sof | 20180212 | A | 66.25 | 30.03 | 9.91 | 19.22 | 10.66 | 10.80 |
AMT | American Tow | 20180212 | A | 6.00 | 1.56 | 0.67 | 0.86 | 0.89 | 0.70 | |
AMTD | TD Ameritrad | 20180212 | A | 4.52 | 1.76 | 0.45 | 0.62 | 1.31 | 1.14 | |
AMTX | Aemetis, Inc | 20180212 | A | 488.87 | 145.26 | 96.16 | 120.62 | 50.05 | 25.33 | |
AMU | ETRACS Aleri | 20180212 | ETN | 14.43 | 3.38 | 1.38 | 1.56 | 2.00 | 1.81 | |
AMUB | ETRACS Aleri | 20180212 | ETN | 307.78 | ||||||
AMWD | American Woo | 20180212 | A | 41.86 | 12.41 | 5.53 | 6.67 | 6.51 | 5.74 | |
AMZA | InfraCap MLP | 20180212 | ETF | 12.82 | 4.81 | 2.85 | 2.95 | 1.96 | 1.87 | |
AMZN | Amazon.Com I | 20180212 | A | 7.64 | 2.89 | 1.76 | 1.79 | 1.12 | 1.10 | |
AN | AutoNation, | 20180212 | A | 12.30 | 3.29 | 1.47 | 1.60 | 1.81 | 1.68 | |
ANAB | AnaptysBio, | 20180212 | A | 59.65 | 14.38 | 5.35 | 6.58 | 8.67 | 7.81 | |
ANAT | American Nat | 20180212 | A | 356.87 | 84.97 | 81.53 | 81.61 | 3.46 | 3.38 | |
ANDA | Andina Acqui | 20180212 | A | 69.13 | 29.00 | 29.23 | 29.23 | -0.23 | -0.23 | |
ANDE | Andersons In | 20180212 | A | 40.99 | 8.28 | 2.96 | 3.28 | 5.30 | 5.00 | |
ANET | Arista Netwo | 20180212 | A | 19.18 | 5.33 | 1.45 | 2.25 | 3.86 | 3.08 | |
ANF | Abercrombie | 20180212 | A | 8.47 | 3.42 | 0.57 | 1.41 | 2.33 | 2.01 | |
ANGI | ANGI Homeser | 20180212 | A | 18.68 | 4.43 | 0.84 | 2.67 | 3.44 | 1.77 | |
ANGL | VanEck Vecto | 20180212 | ETF | 10.30 | 4.32 | 3.02 | 4.22 | 1.31 | 0.10 | |
ANGO | AngioDynamic | 20180212 | A | 26.82 | 11.08 | 10.28 | 10.70 | 0.86 | 0.42 | |
ANH | Anworth Mort | 20180212 | A | 21.86 | 7.41 | 4.06 | 4.50 | 3.36 | 2.92 | |
ANIK | Anika Therap | 20180212 | A | 86.16 | 19.15 | 12.59 | 13.64 | 6.31 | 5.51 | |
ANIP | ANI Pharmace | 20180212 | A | 73.14 | 16.19 | 7.71 | 9.37 | 8.12 | 6.83 | |
ANSS | Ansys Inc | 20180212 | A | 17.19 | 3.88 | 1.26 | 1.58 | 2.57 | 2.30 | |
ANTM | ANTHEM, INC. | 20180212 | A | 11.02 | 3.06 | 0.58 | 0.83 | 2.48 | 2.22 | |
ANY | Sphere 3D Co | 20180212 | A | 110.69 | 39.04 | 32.85 | 23.88 | 5.25 | 15.12 | |
AOA | iShares Core | 20180212 | ETF | 12.47 | 3.95 | 6.12 | 6.26 | -2.17 | -2.31 | |
AOBC | American Out | 20180212 | A | 11.36 | 9.99 | 1.88 | 2.29 | 8.21 | 7.79 | |
AOK | iShares Core | 20180212 | ETF | 17.37 | 7.22 | 7.23 | 7.33 | 0.00 | -0.11 | |
AOM | iShares Core | 20180212 | ETF | 13.66 | 3.75 | 3.08 | 3.32 | 0.67 | 0.43 | |
AON | Aon plc Clas | 20180212 | A | 7.32 | 1.91 | 0.34 | 0.49 | 1.57 | 1.42 | |
AOR | iShares Core | 20180212 | ETF | 8.40 | 3.80 | 3.90 | 3.86 | -0.10 | -0.05 | |
AOS | A.O. Smith C | 20180212 | A | 9.36 | 2.71 | 0.49 | 0.81 | 2.21 | 1.90 | |
AOSL | Alpha and Om | 20180212 | A | 47.68 | 21.61 | 15.65 | 13.16 | 4.40 | 8.36 | |
AP | Ampco-Pittsb | 20180212 | A | 109.97 | 41.61 | -0.76 | 21.73 | 27.54 | 19.86 | |
APA | Apache Corpo | 20180212 | A | 6.33 | 1.86 | 0.37 | 0.61 | 1.49 | 1.25 | |
APAM | ARTISAN PART | 20180212 | A | 22.77 | 6.12 | 2.32 | 2.58 | 3.80 | 3.54 | |
APD | Air Products | 20180212 | A | 8.80 | 2.32 | 0.25 | 0.56 | 2.07 | 1.76 | |
APDN | Applied DNA | 20180212 | A | 160.17 | 44.50 | 73.55 | 52.52 | -31.88 | -7.99 | |
APEI | American Pub | 20180212 | A | 52.31 | 22.16 | 6.36 | 6.13 | 9.89 | 15.87 | |
APEN | Apollo Endos | 20180212 | A | 125.71 | 48.45 | 36.62 | 45.04 | 8.13 | 3.41 | |
APH | Amphenol Cor | 20180212 | A | 5.40 | 1.45 | 0.92 | 0.81 | 0.53 | 0.64 | |
APLE | Apple Hospit | 20180212 | A | 5.96 | 2.47 | 1.03 | 1.43 | 1.44 | 1.04 | |
APLS | Apellis Phar | 20180212 | A | 144.15 | 33.73 | 25.51 | 26.22 | 7.05 | 7.69 | |
APO | Apollo Globa | 20180212 | A | 14.52 | 4.35 | 1.98 | 2.25 | 2.37 | 2.10 | |
APOG | Apogee Enter | 20180212 | A | 23.50 | 6.22 | 1.71 | 2.17 | 4.52 | 4.06 | |
APPF | AppFolio, In | 20180212 | A | 38.99 | 14.78 | 1.19 | 0.64 | 10.13 | 14.08 | |
APPN | Appian Corpo | 20180212 | A | 72.35 | 18.19 | 12.89 | 13.18 | 5.01 | 5.01 | |
APPS | Digital Turb | 20180212 | A | 46.94 | 21.26 | 13.05 | 12.35 | 5.18 | 8.86 | |
APRN | Blue Apron H | 20180212 | A | 30.62 | 11.79 | 7.24 | 7.48 | 4.39 | 4.26 | |
APT | Alpha Pro Te | 20180212 | A | 143.97 | 62.75 | 60.48 | 60.11 | 2.26 | 2.66 | |
APTO | Aptose Biosc | 20180212 | A | 70.08 | 26.87 | 8.66 | 3.50 | 16.96 | 23.42 | |
APTS | Preferred Ap | 20180212 | A | 18.43 | 5.40 | 2.47 | 2.66 | 2.94 | 2.75 | |
APTV | Aptiv PLC | 20180212 | A | 7.66 | 2.36 | 0.73 | 1.12 | 1.63 | 1.24 | |
APVO | Aptevo Thera | 20180212 | A | 124.71 | 107.88 | 76.78 | 76.02 | 37.20 | 32.67 | |
APWC | Asia Pacific | 20180212 | A | 582.51 | 53.70 | 53.70 | 53.70 | 0.00 | 0.00 | |
AQB | AquaBounty T | 20180212 | A | 153.97 | 36.77 | 29.89 | 34.87 | 1.36 | 1.93 | |
AQMS | Aqua Metals, | 20180212 | A | 70.19 | 35.49 | 20.80 | 26.05 | 6.76 | 9.44 | |
AQN | Algonquin Po | 20180212 | A | 15.46 | 4.79 | 3.01 | 3.06 | 1.78 | 1.74 | |
AQUA | Evoqua Water | 20180212 | A | 31.62 | 5.70 | 3.23 | 3.49 | 2.41 | 2.22 | |
AR | ANTERO RESOU | 20180212 | A | 6.36 | 2.48 | -0.43 | 0.04 | 2.91 | 2.44 | |
ARA | American Ren | 20180212 | A | 52.46 | 10.57 | 5.39 | 6.23 | 5.07 | 4.34 | |
ARAY | Accuray Inco | 20180212 | A | 102.27 | 40.18 | 18.82 | 17.91 | 20.08 | 22.29 | |
ARC | ARC Document | 20180212 | A | 75.90 | 9.48 | 5.17 | 2.68 | 3.24 | 6.80 | |
ARCB | ArcBest Corp | 20180212 | A | 33.41 | 10.24 | 3.30 | 3.57 | 5.51 | 6.66 | |
ARCC | Ares Capital | 20180212 | A | 6.50 | 3.57 | 1.03 | 1.25 | 2.54 | 2.32 | |
ARCH | Arch Coal, I | 20180212 | A | 27.69 | 6.24 | 3.60 | 4.10 | 2.64 | 2.14 | |
ARCO | ARCOS DORADO | 20180212 | A | 67.86 | 21.39 | 15.86 | 13.02 | 4.55 | 8.36 | |
ARCT | Arcturus The | 20180212 | A | 190.52 | 83.68 | 50.86 | 67.61 | 14.72 | 15.99 | |
ARD | Ardagh Group | 20180212 | A | 32.62 | 8.40 | 4.32 | 5.03 | 4.08 | 3.37 | |
ARDX | Ardelyx, Inc | 20180212 | A | 99.47 | 35.94 | 16.74 | 14.31 | 16.68 | 21.63 | |
ARE | Alexandria R | 20180212 | A | 11.14 | 2.95 | 0.54 | 1.08 | 2.41 | 1.86 | |
ARES | Ares Managem | 20180212 | A | 46.18 | 12.27 | 8.74 | 9.32 | 2.72 | 2.93 | |
ARGT | Global X MSC | 20180212 | ETF | 29.64 | 9.26 | 8.61 | 8.18 | 0.65 | 1.08 | |
ARI | APOLLO COMME | 20180212 | A | 5.73 | 2.42 | 0.19 | 0.18 | 2.23 | 2.23 | |
ARKG | ARK Genomic | 20180212 | ETF | 42.81 | 29.26 | 14.40 | 13.89 | 15.00 | 15.52 | |
ARKK | ARK Innovati | 20180212 | ETF | 21.40 | 29.77 | 7.15 | 29.42 | -0.07 | 0.35 | |
ARKQ | ARK Autonomo | 20180212 | ETF | 22.47 | 6.51 | 5.18 | 5.20 | 1.33 | 1.30 | |
ARKR | Ark Restaura | 20180212 | A | 701.79 | 217.42 | 208.11 | 208.11 | 9.46 | 9.46 | |
ARKW | ARK Next Gen | 20180212 | ETF | 18.64 | 6.10 | 5.20 | 5.13 | 0.90 | 0.97 | |
ARL | American Rea | 20180212 | A | 591.67 | 274.82 | 251.18 | 242.19 | -1.35 | 31.35 | |
ARLP | Alliance Res | 20180212 | A | 40.95 | 15.22 | 10.77 | 9.89 | 4.24 | 5.33 | |
ARMK | ARAMARK | 20180212 | A | 7.05 | 1.88 | 1.11 | 1.36 | 0.77 | 0.51 | |
ARNA | Arena Pharma | 20180212 | A | 33.04 | 8.01 | 3.08 | 3.31 | 4.90 | 4.71 | |
ARNC | Arconic Corp | 20180212 | A | 4.67 | 1.57 | 0.30 | 0.27 | 1.27 | 1.29 | |
AROC | Archrock Inc | 20180212 | A | 59.85 | 25.57 | 13.23 | 6.62 | 11.56 | 18.95 | |
AROW | Arrow Financ | 20180212 | A | 144.89 | 32.99 | 6.84 | 6.71 | 26.05 | 26.59 | |
ARR | ARMOUR Resid | 20180212 | A | 11.28 | 3.60 | 1.60 | 2.00 | 2.01 | 1.60 | |
ARTN A | A | Artesian Res | 20180212 | A | 132.92 | 37.56 | 32.59 | 31.11 | 4.84 | 6.44 |
ARTW | Arts-Way Man | 20180212 | A | 486.84 | 184.80 | 175.30 | 148.65 | 5.02 | 35.43 | |
ARW | Arrow Electr | 20180212 | A | 18.89 | 9.12 | 1.15 | 3.47 | 7.51 | 5.70 | |
ARWR | Arrowhead Re | 20180212 | A | 47.57 | 37.08 | 6.65 | 0.72 | 7.74 | 35.74 | |
ASB | Associated B | 20180212 | A | 24.14 | 8.16 | 3.91 | 3.71 | 4.25 | 4.44 | |
ASC | ARDMORE SHIP | 20180212 | A | 79.49 | 21.38 | 6.09 | 6.97 | 14.46 | 14.45 | |
ASEA | Global X FTS | 20180212 | ETF | 55.58 | 25.72 | 27.03 | 18.71 | -2.69 | 6.99 | |
ASET | FlexShares R | 20180212 | ETF | 78.12 | 41.66 | 41.66 | 41.66 | 0.00 | 0.00 | |
ASFI | Asta Funding | 20180212 | A | 51.63 | 21.53 | 23.26 | 21.76 | -2.24 | -0.22 | |
ASGN | ASGN Incorpo | 20180212 | A | 24.15 | 6.37 | 3.09 | 3.98 | 3.28 | 2.39 | |
ASH | Ashland Glob | 20180212 | A | 11.60 | 3.58 | 0.86 | 1.39 | 2.71 | 2.19 | |
ASHR | Xtrackers Ha | 20180212 | ETF | 3.32 | 1.28 | -0.39 | 0.18 | 1.67 | 1.10 | |
ASHS | Xtrackers Ha | 20180212 | ETF | 28.00 | 8.41 | 7.37 | 7.00 | 1.04 | 1.41 | |
ASHX | Xtrackers MS | 20180212 | ETF | 58.11 | 24.67 | 24.67 | 24.67 | 0.00 | 0.00 | |
ASIX | AdvanSix Inc | 20180212 | A | 31.87 | 9.56 | 3.36 | 4.87 | 5.79 | 4.68 | |
ASM | Avino Silver | 20180212 | A | 104.84 | 50.03 | 42.87 | 43.60 | 1.41 | 6.41 | |
ASMB | Assembly Bio | 20180212 | A | 136.54 | 27.49 | 19.63 | 19.11 | 5.88 | 8.37 | |
ASNA | Ascena Retai | 20180212 | A | 52.85 | 23.52 | 11.24 | 7.47 | 11.71 | 16.07 | |
ASPN | Aspen Aeroge | 20180212 | A | 87.29 | 13.04 | 8.03 | 9.71 | 4.07 | 3.33 | |
ASPS | Altisource P | 20180212 | A | 58.61 | 25.29 | -9.98 | 18.05 | 35.27 | 7.25 | |
ASPU | ASPEN GROUP, | 20180212 | A | 269.45 | 75.33 | 59.77 | 53.90 | 17.14 | 21.70 | |
ASRV | AmeriServ Fi | 20180212 | A | 124.22 | 26.28 | 26.28 | 26.28 | 0.00 | 0.00 | |
ASTC | Astrotech Co | 20180212 | A | 415.48 | 92.99 | 94.70 | 82.16 | 5.87 | 10.86 | |
ASTE | Astec Indust | 20180212 | A | 37.56 | 10.88 | 4.88 | 6.15 | 3.83 | 4.73 | |
ASUR | Asure Softwa | 20180212 | A | 68.19 | 24.28 | 8.30 | 6.83 | 16.27 | 17.89 | |
ASYS | Amtech Syste | 20180212 | A | 53.13 | 27.77 | 13.20 | 15.92 | 14.18 | 12.10 | |
AT | Atlantic Pow | 20180212 | A | 259.74 | 78.78 | 78.78 | 78.78 | 0.00 | 0.00 | |
ATEC | Alphatec Hol | 20180212 | A | 113.62 | 35.81 | 0.36 | 14.93 | 24.81 | 20.83 | |
ATEN | A10 NETWORKS | 20180212 | A | 18.20 | 9.91 | 0.69 | 2.88 | 9.23 | 7.06 | |
ATEST G | G | TEST SYMBOL | 20180212 | A | 4.66 | |||||
ATGE | Adtalem Glob | 20180212 | A | 14.64 | 4.25 | 0.76 | 0.96 | 3.49 | 3.30 | |
ATH | Athene Holdi | 20180212 | A | 6.22 | 1.67 | 0.34 | 0.45 | 1.34 | 1.22 | |
ATHX | Athersys, In | 20180212 | A | 64.18 | 25.82 | 4.76 | 4.51 | 20.73 | 21.36 | |
ATI | Allegheny Te | 20180212 | A | 13.90 | 3.82 | 0.56 | 0.93 | 3.22 | 2.89 | |
ATKR | Atkore Inter | 20180212 | A | 17.22 | 3.70 | 0.55 | 0.88 | 3.11 | 2.83 | |
ATLC | Atlanticus H | 20180212 | A | 733.64 | 58.91 | 58.91 | 58.91 | 0.00 | 0.00 | |
ATLO | AMES Nationa | 20180212 | A | 141.62 | 24.18 | 17.60 | 21.47 | 6.60 | 2.71 | |
ATMP | iPath Select | 20180212 | ETF | 24.07 | 9.63 | 9.60 | 9.17 | 0.03 | 0.46 | |
ATNI | ATN Internat | 20180212 | A | 82.79 | 15.85 | 6.44 | 5.21 | 8.25 | 10.63 | |
ATNM | Actinium Pha | 20180212 | A | 68.17 | 37.78 | 28.47 | 24.28 | 5.57 | 13.43 | |
ATNX | Athenex, Inc | 20180212 | A | 42.75 | 27.65 | 7.58 | 10.45 | 20.29 | 17.52 | |
ATO | Atmos Energy | 20180212 | A | 8.35 | 2.00 | 0.39 | 0.81 | 1.62 | 1.19 | |
ATOM | Atomera Inco | 20180212 | A | 176.99 | 84.33 | 75.68 | 71.91 | 9.34 | 12.59 | |
ATOS | Atossa Thera | 20180212 | A | 98.44 | 78.30 | 58.59 | 16.57 | 5.23 | 61.04 | |
ATR | AptarGroup, | 20180212 | A | 20.34 | 5.22 | 3.07 | 3.63 | 2.14 | 1.59 | |
ATRA | Atara Biothe | 20180212 | A | 34.14 | 9.94 | 2.78 | 6.44 | 6.78 | 3.51 | |
ATRC | AtriCure, In | 20180212 | A | 31.30 | 7.57 | 5.40 | 4.36 | 0.29 | 3.14 | |
ATRI | Atrion Corp | 20180212 | A | 14.66 | 12.44 | 9.90 | 18.70 | 0.00 | 0.00 | |
ATRO | Astronics Co | 20180212 | A | 52.92 | 9.64 | 4.11 | 5.13 | 5.41 | 4.52 | |
ATRS | Antares Phar | 20180212 | A | 50.18 | 27.19 | 20.72 | 14.88 | 6.19 | 12.32 | |
ATSG | Air Transpor | 20180212 | A | 14.39 | 6.77 | -1.62 | -3.09 | 8.44 | 9.92 | |
ATTO | Atento S.A. | 20180212 | A | 70.34 | 21.40 | 12.72 | 12.10 | 8.33 | 9.32 | |
ATUS | Altice USA, | 20180212 | A | 10.54 | 3.74 | 0.51 | 1.43 | 2.88 | 2.31 | |
ATVI | Activision B | 20180212 | A | 4.07 | 3.07 | 0.66 | 1.95 | 0.79 | 1.12 | |
ATXI | Avenue Thera | 20180212 | A | 354.46 | 223.66 | 225.38 | 203.82 | 25.19 | 19.98 | |
AUBN | Auburn Natio | 20180212 | A | 395.26 | 99.24 | 99.24 | 99.24 | 0.00 | 0.00 | |
AUDC | AudioCodes L | 20180212 | A | 32.41 | 12.36 | 8.55 | 8.18 | 3.77 | 4.18 | |
AUG | Auryn Resour | 20180212 | A | 335.57 | 94.36 | 82.31 | 92.55 | 4.87 | 1.67 | |
AUMN | Golden Miner | 20180212 | A | 197.22 | 285.04 | 95.13 | 252.29 | 2.45 | 30.39 | |
AUPH | Aurinia Phar | 20180212 | A | 22.81 | 10.10 | 3.02 | 3.52 | 7.04 | 6.58 | |
AUTO | AutoWeb, Inc | 20180212 | A | 87.50 | 63.40 | 53.42 | 54.08 | 10.26 | 9.60 | |
AUY | Yamana Gold, | 20180212 | A | 30.90 | 12.02 | 3.88 | 4.41 | 8.07 | 7.60 | |
AVA | Avista Corpo | 20180212 | A | 8.05 | 2.44 | 1.35 | 1.80 | 1.09 | 0.65 | |
AVAV | AeroVironmen | 20180212 | A | 30.72 | 15.46 | 3.95 | 5.05 | 11.72 | 10.61 | |
AVB | AvalonBay Co | 20180212 | A | 9.66 | 2.40 | 0.61 | 0.97 | 1.79 | 1.43 | |
AVD | American Van | 20180212 | A | 55.50 | 13.56 | 5.93 | 8.00 | 7.57 | 5.55 | |
AVEO | AVEO Pharmac | 20180212 | A | 33.05 | 14.82 | 3.92 | 5.13 | 10.87 | 9.68 | |
AVGO | Broadcom Inc | 20180212 | A | 7.48 | 2.05 | 0.89 | 0.81 | 1.16 | 1.24 | |
AVGR | Avinger, Inc | 20180212 | A | 274.48 | 93.00 | 55.87 | 59.90 | 41.31 | 34.43 | |
AVID | Avid Technol | 20180212 | A | 69.41 | 15.44 | 7.57 | 9.83 | 4.88 | 5.59 | |
AVNW | Aviat Networ | 20180212 | A | 279.94 | 70.01 | 62.15 | 62.30 | 4.23 | 7.72 | |
AVT | Avnet, Inc. | 20180212 | A | 8.14 | 2.32 | 0.14 | 0.22 | 2.19 | 2.11 | |
AVXL | Anavex Life | 20180212 | A | 70.81 | 39.89 | 6.28 | 14.39 | 15.37 | 25.04 | |
AVY | Avery Dennis | 20180212 | A | 11.42 | 2.36 | 0.85 | 0.98 | 1.51 | 1.38 | |
AVYA | Avaya Holdin | 20180212 | A | 35.84 | 6.35 | 3.50 | 4.15 | 2.62 | 2.20 | |
AWI | Armstrong Wo | 20180212 | A | 16.53 | 4.80 | 1.36 | 1.63 | 3.44 | 3.17 | |
AWK | American Wat | 20180212 | A | 7.97 | 5.80 | 3.42 | 4.13 | 2.38 | 1.68 | |
AWR | American Sta | 20180212 | A | 20.95 | 5.17 | 0.78 | 2.41 | 4.40 | 2.76 | |
AWRE | Aware Inc | 20180212 | A | 161.13 | 55.06 | 53.29 | 53.29 | 1.78 | 1.78 | |
AWX | Avalon Holdi | 20180212 | A | 387.31 | 89.81 | 69.61 | 81.82 | 4.12 | 7.93 | |
AXAS | Abraxas Petr | 20180212 | A | 46.00 | 28.05 | 6.49 | 6.14 | 12.60 | 21.83 | |
AXDX | Accelerate D | 20180212 | A | 43.49 | 16.19 | 8.59 | 8.42 | 7.50 | 7.78 | |
AXE | Anixter Inte | 20180212 | A | 25.26 | 6.19 | 2.62 | 2.82 | 3.57 | 3.37 | |
AXGN | Axogen, Inc. | 20180212 | A | 41.16 | 11.08 | 1.44 | 3.57 | 9.62 | 7.50 | |
AXJL | WisdomTree A | 20180212 | ETF | 35.47 | 9.81 | 9.28 | 10.06 | 0.52 | -0.26 | |
AXL | American Axl | 20180212 | A | 8.42 | 2.95 | 0.34 | 0.44 | 2.61 | 2.51 | |
AXP | American Exp | 20180212 | A | 3.84 | 1.00 | 0.43 | 0.38 | 0.57 | 0.62 | |
AXR | AMREP Corpor | 20180212 | A | 138.58 | 42.84 | 45.03 | 41.41 | -2.17 | 1.42 | |
AXS | Axis Capital | 20180212 | A | 7.21 | 1.64 | 0.44 | 0.59 | 1.20 | 1.05 | |
AXSM | Axsome Thera | 20180212 | A | 220.52 | 114.24 | 62.24 | 80.43 | 53.53 | 34.80 | |
AXTA | Axalta Coati | 20180212 | A | 9.85 | 2.30 | 1.35 | 1.17 | 0.95 | 1.13 | |
AXTI | AXT Inc | 20180212 | A | 72.29 | 24.01 | 17.61 | 13.37 | 5.09 | 10.63 | |
AXU | Alexco Resou | 20180212 | A | 86.49 | 94.84 | 28.99 | 29.48 | 77.99 | 71.99 | |
AY | Atlantica Yi | 20180212 | A | 16.26 | 6.46 | 1.09 | 5.24 | 3.35 | 1.20 | |
AYI | Acuity Brand | 20180212 | A | 21.39 | 5.72 | 1.73 | 2.61 | 3.53 | 3.13 | |
AYTU | Aytu BioScie | 20180212 | A | 400.71 | 193.08 | 126.75 | 118.09 | 84.11 | 81.61 | |
AYX | Alteryx, Inc | 20180212 | A | 27.39 | 7.61 | 3.75 | 4.29 | 3.85 | 3.32 | |
AZO | AutoZone, In | 20180212 | A | 19.38 | 5.37 | -0.01 | 0.91 | 5.31 | 4.40 | |
AZPN | Aspen Techno | 20180212 | A | 14.75 | 4.30 | 0.96 | 2.21 | 2.76 | 2.08 | |
AZRE | Azure Power | 20180212 | A | 120.10 | 51.68 | 51.74 | 51.74 | -0.06 | -0.06 | |
AZRX | AzurRx BioPh | 20180212 | A | 271.50 | 94.92 | 23.07 | 54.43 | 64.42 | 40.66 | |
AZZ | AZZ Inc. | 20180212 | A | 32.81 | 9.39 | 6.33 | 6.69 | 3.02 | 2.70 | |
B | Barnes Group | 20180212 | A | 26.28 | 6.31 | 2.26 | 3.37 | 4.05 | 2.94 | |
BA | Boeing Compa | 20180212 | A | 7.24 | 1.87 | 0.39 | 0.83 | 1.47 | 1.04 | |
BAB | Invesco Taxa | 20180212 | ETF | 7.08 | 4.60 | 1.77 | 1.85 | 2.83 | 2.74 | |
BAC | Bank of Amer | 20180212 | A | 3.22 | 1.43 | 0.18 | 0.25 | 1.25 | 1.18 | |
BAH | Booz Allen H | 20180212 | A | 6.36 | 1.36 | -1.14 | -0.86 | 2.49 | 2.22 | |
BAL | iPath Series | 20180212 | ETN | 13.65 | 4.17 | 0.26 | 3.17 | 3.91 | 0.99 | |
BAM | Brookfield A | 20180212 | A | 2.75 | 1.74 | 0.44 | 0.23 | 1.29 | 1.50 | |
BANC | Banc of Cali | 20180212 | A | 31.01 | 6.99 | 2.19 | 2.58 | 4.80 | 4.41 | |
BAND | Bandwidth In | 20180212 | A | 452.98 | 89.83 | 82.79 | 88.49 | 9.76 | 1.38 | |
BANF | Bancfirst Co | 20180212 | A | 59.26 | 14.56 | 8.84 | 9.50 | 5.51 | 5.06 | |
BANR | Banner Corp. | 20180212 | A | 32.98 | 17.81 | 1.30 | 14.13 | 4.48 | 3.69 | |
BANX | StoneCastle | 20180212 | A | 38.92 | 23.51 | 10.47 | 10.23 | 13.11 | 13.34 | |
BAP | Credicorp LT | 20180212 | A | 21.13 | 5.80 | 2.54 | 3.04 | 3.26 | 2.76 | |
BASI | Bioanalytica | 20180212 | A | 239.83 | 74.20 | 71.34 | 71.39 | 3.04 | 2.83 | |
BATR A | A | Liberty Medi | 20180212 | A | 32.68 | 11.21 | 8.48 | 10.13 | 2.74 | 1.08 |
BATR K | K | Liberty Medi | 20180212 | A | 24.71 | 10.29 | 4.49 | 3.96 | 5.84 | 6.38 |
BAX | Baxter Inter | 20180212 | A | 3.81 | 1.20 | 0.19 | 0.20 | 1.01 | 1.00 | |
BB | BlackBerry L | 20180212 | A | 8.52 | 3.88 | -0.59 | -0.22 | 4.47 | 4.10 | |
BBBY | Bed Bath & B | 20180212 | A | 5.22 | 3.09 | 1.20 | 0.98 | 1.89 | 2.11 | |
BBC | Virtus LifeS | 20180212 | ETF | 40.47 | 29.84 | 17.62 | 15.40 | 12.89 | 14.60 | |
BBGI | Beasley Broa | 20180212 | A | 247.10 | 33.06 | 26.19 | 26.59 | 5.22 | 6.46 | |
BBH | VanEck Vecto | 20180212 | ETF | 8.67 | 3.38 | 1.60 | 2.30 | 1.78 | 1.08 | |
BBP | Virtus LifeS | 20180212 | ETF | 35.73 | 18.73 | 19.22 | 19.39 | -0.49 | -0.67 | |
BBSI | Barrett Busi | 20180212 | A | 182.11 | 38.28 | 21.46 | 23.88 | 15.85 | 14.48 | |
BBU | Brookfield B | 20180212 | A | 26.68 | 15.77 | 6.81 | 7.44 | 9.05 | 8.47 | |
BBW | Build-A-Bear | 20180212 | A | 63.90 | 25.03 | 14.79 | 12.85 | 9.62 | 12.21 | |
BBX | BBX Capital | 20180212 | A | 36.21 | 12.90 | 3.69 | 7.31 | 9.08 | 5.59 | |
BBY | Best Buy Com | 20180212 | A | 5.21 | 1.78 | -0.32 | 0.09 | 2.11 | 1.70 | |
BC | Brunswick Co | 20180212 | A | 10.98 | 2.29 | 0.49 | 0.80 | 1.80 | 1.49 | |
BCBP | BCB Bancorp | 20180212 | A | 72.01 | 18.76 | 11.59 | 11.65 | 6.77 | 7.11 | |
BCC | Boise Cascad | 20180212 | A | 16.42 | 5.32 | 0.64 | 0.38 | 4.67 | 4.94 | |
BCD | Aberdeen Sta | 20180212 | ETF | 24.99 | 2.49 | 0.55 | 2.10 | 1.95 | 0.40 | |
BCE | BCE, Inc. | 20180212 | A | 2.32 | 1.07 | 0.05 | 0.11 | 1.03 | 0.96 | |
BCEI | BONANZA CREE | 20180212 | A | 27.64 | 5.84 | 1.99 | 3.65 | 3.77 | 2.19 | |
BCI | Aberdeen Sta | 20180212 | ETF | 9.19 | 2.38 | 1.72 | 2.13 | 0.66 | 0.25 | |
BCLI | Brainstorm C | 20180212 | A | 49.46 | 99.68 | -17.34 | 25.46 | 48.66 | 72.83 | |
BCM | iPath Pure B | 20180212 | ETN | 19.06 | 7.11 | 8.13 | 8.13 | -1.03 | -1.03 | |
BCO | The Brink's | 20180212 | A | 17.50 | 4.25 | 1.61 | 2.07 | 2.55 | 2.19 | |
BCOM | B Communicat | 20180212 | A | 222.00 | 93.98 | 91.04 | 91.04 | 2.92 | 2.92 | |
BCOR | Blucora, Inc | 20180212 | A | 28.68 | 22.32 | 17.50 | 18.97 | 4.04 | 3.41 | |
BCOV | Brightcove, | 20180212 | A | 97.28 | 33.70 | 18.43 | 18.85 | 14.31 | 14.95 | |
BCPC | Balchem Corp | 20180212 | A | 42.05 | 8.68 | 3.62 | 4.85 | 5.07 | 3.83 | |
BCRX | BioCryst Pha | 20180212 | A | 21.05 | 13.04 | 4.12 | 4.42 | 8.99 | 8.74 | |
BCTF | Bancorp 34, | 20180212 | A | 131.71 | 22.32 | 22.32 | 22.32 | 0.00 | 0.00 | |
BDC | Belden Inc. | 20180212 | A | 22.48 | 6.19 | 2.18 | 3.19 | 3.97 | 3.00 | |
BDCS | UBS AG Excha | 20180212 | ETN | 59.39 | 16.82 | 10.37 | 12.15 | 0.89 | 4.48 | |
BDCZ | ETRACS Wells | 20180212 | ETN | 408.83 | ||||||
BDGE | Bridge Banco | 20180212 | A | 62.66 | 40.58 | 1.00 | 12.17 | 41.39 | 29.39 | |
BDL | Flanigan's E | 20180212 | A | 1901.19 | 801.57 | 801.57 | 801.57 | 0.00 | 0.00 | |
BDN | Brandywine R | 20180212 | A | 6.54 | 2.80 | 0.07 | 0.34 | 2.73 | 2.46 | |
BDR | Blonder Tong | 20180212 | A | 716.80 | 368.16 | 272.26 | 294.01 | 87.39 | 74.48 | |
BDSI | BioDelivery | 20180212 | A | 219.60 | 79.54 | 56.60 | 39.20 | 19.16 | 40.28 | |
BDX | Becton, Dick | 20180212 | A | 10.54 | 2.52 | 0.49 | 0.93 | 2.03 | 1.59 | |
BEAT | BioTelemetry | 20180212 | A | 31.39 | 10.38 | 2.82 | 5.16 | 7.54 | 5.21 | |
BECN | Beacon Roofi | 20180212 | A | 11.06 | 6.13 | 1.72 | 2.16 | 4.43 | 4.04 | |
BELF A | A | Bel Fuse Inc | 20180212 | A | 976.93 | 257.25 | 257.25 | 257.25 | 0.00 | 0.00 |
BELF B | B | Bel Fuse Inc | 20180212 | A | 124.41 | 33.66 | 18.25 | 21.82 | 13.15 | 11.88 |
BEN | Franklin Res | 20180212 | A | 3.35 | 1.63 | 0.00 | 0.20 | 1.63 | 1.43 | |
BEP | Brookfield R | 20180212 | A | 13.98 | 4.80 | 0.01 | 0.87 | 4.80 | 3.94 | |
BERY | Berry Global | 20180212 | A | 6.67 | 1.36 | 0.51 | 0.80 | 0.85 | 0.56 | |
BF A | A | Brown-Forman | 20180212 | A | 59.51 | 17.21 | 15.30 | 14.92 | 1.92 | 2.29 |
BF B | B | Brown-Forman | 20180212 | A | 10.74 | 2.84 | 0.52 | 0.72 | 2.32 | 2.12 |
BFAM | BRIGHT HORIZ | 20180212 | A | 19.97 | 4.55 | 3.80 | 4.04 | 0.76 | 0.51 | |
BFIN | BankFinancia | 20180212 | A | 66.45 | 22.65 | 14.95 | 15.24 | 5.59 | 7.29 | |
BFIT | Global X Hea | 20180212 | ETF | 76.89 | 47.75 | 47.75 | 47.75 | 0.00 | 0.00 | |
BFOR | Barron's 400 | 20180212 | ETF | 17.80 | 6.92 | 4.84 | 5.74 | 2.08 | 1.18 | |
BFS | Saul Centers | 20180212 | A | 165.20 | 44.14 | 35.05 | 36.02 | 9.44 | 8.14 | |
BG | Bunge Limite | 20180212 | A | 8.67 | 2.37 | 0.43 | 0.77 | 1.93 | 1.60 | |
BGCP | BGC Partners | 20180212 | A | 8.63 | 7.79 | 1.60 | 2.76 | 6.29 | 5.13 | |
BGFV | Big 5 Sporti | 20180212 | A | 97.36 | 33.57 | 23.49 | 15.90 | 6.67 | 17.63 | |
BGG | Briggs & Str | 20180212 | A | 16.95 | 4.52 | -0.30 | 0.59 | 4.84 | 3.95 | |
BGI | Birks Group | 20180212 | A | 166.14 | 103.23 | 106.18 | 104.30 | 1.77 | -1.07 | |
BGS | B&G Foods, I | 20180212 | A | 21.64 | 7.78 | 1.65 | 4.73 | 6.13 | 3.04 | |
BGSF | BG Staffing | 20180212 | A | 20.77 | 9.25 | 8.60 | 9.10 | 0.65 | 0.15 | |
BH | Biglari Hold | 20180212 | A | 56.59 | 26.13 | 9.32 | 12.80 | 13.99 | 11.06 | |
BHB | Bar Harbor B | 20180212 | A | 125.21 | 29.79 | 23.43 | 23.37 | 3.90 | 6.40 | |
BHE | Benchmark El | 20180212 | A | 22.61 | 7.05 | 1.39 | 1.67 | 5.65 | 5.38 | |
BHF | Brighthouse | 20180212 | A | 16.60 | 6.94 | 2.31 | 2.65 | 4.71 | 4.38 | |
BHLB | Berkshire Hi | 20180212 | A | 25.45 | 6.92 | 1.49 | 1.45 | 5.38 | 5.47 | |
BHVN | Biohaven Pha | 20180212 | A | 40.52 | 8.60 | 2.71 | 3.88 | 5.66 | 4.71 | |
BIB | ProShares Ul | 20180212 | ETF | 25.88 | 9.15 | 4.10 | 4.15 | 4.92 | 5.00 | |
BIBL | Inspire 100 | 20180212 | ETF | 34.51 | 7.32 | 6.89 | 6.94 | 0.44 | 0.39 | |
BICK | First Trust | 20180212 | ETF | 78.74 | 31.58 | 31.66 | 31.56 | -0.08 | 0.02 | |
BIG | Big Lots, In | 20180212 | A | 12.09 | 3.24 | 1.76 | 1.95 | 1.49 | 1.30 | |
BIIB | Biogen Inc. | 20180212 | A | 14.13 | 4.08 | 0.96 | 1.12 | 3.12 | 2.96 | |
BIL | SPDR Bloombe | 20180212 | ETF | 1.09 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | |
BIO | Bio-Rad Labo | 20180212 | A | 53.84 | 11.92 | 7.06 | 9.41 | 4.78 | 2.50 | |
BIO B | B | Bio-Rad Labo | 20180212 | A | 106.03 | |||||
BIOC | Biocept, Inc | 20180212 | A | 74.32 | 36.65 | 33.44 | 33.48 | 3.17 | 3.18 | |
BIOL | Biolase, Inc | 20180212 | A | 482.01 | 203.75 | 166.97 | 150.24 | 27.09 | 53.97 | |
BIP | Brookfield I | 20180212 | A | 12.84 | 3.98 | 2.16 | 3.00 | 1.82 | 0.98 | |
BIS | ProShares Ul | 20180212 | ETF | 26.63 | 13.36 | 6.92 | 8.76 | 6.45 | 4.61 | |
BIV | Vanguard Int | 20180212 | ETF | 2.74 | 0.75 | 0.41 | 0.28 | 0.33 | 0.46 | |
BIZD | VanEck Vecto | 20180212 | ETF | 18.95 | 5.52 | 5.23 | 5.02 | -0.07 | 0.49 | |
BJK | VanEck Vecto | 20180212 | ETF | 76.00 | 11.90 | 12.75 | 12.53 | -0.84 | -0.62 | |
BJRI | BJ's Restaur | 20180212 | A | 23.85 | 7.09 | 0.75 | 2.58 | 5.24 | 4.51 | |
BK | Bank of New | 20180212 | A | 2.51 | 1.15 | -0.10 | 0.03 | 1.25 | 1.13 | |
BKCC | BlackRock Ca | 20180212 | A | 17.76 | 10.36 | 4.33 | 6.80 | 2.69 | 3.56 | |
BKD | Brookdale Se | 20180212 | A | 14.03 | 6.55 | -1.01 | -1.85 | 5.89 | 8.36 | |
BKE | The Buckle, | 20180212 | A | 39.37 | 10.21 | 4.14 | 4.43 | 6.03 | 5.78 | |
BKEP | Blueknight E | 20180212 | A | 122.48 | 45.61 | 45.85 | 45.85 | -0.23 | -0.23 | |
BKF | iShares MSCI | 20180212 | ETF | 25.55 | 19.59 | 18.32 | 18.75 | 1.27 | 0.84 | |
BKH | Black Hills | 20180212 | A | 11.53 | 2.89 | 1.24 | 1.21 | 1.65 | 1.68 | |
BKI | Black Knight | 20180212 | A | 16.05 | 3.14 | 0.97 | 1.71 | 2.17 | 1.43 | |
BKLN | Invesco Seni | 20180212 | ETF | 4.33 | 1.56 | 1.02 | 1.07 | 0.54 | 0.50 | |
BKSC | Bank of Sout | 20180212 | A | 224.63 | 49.93 | 49.26 | 49.26 | 0.68 | 0.68 | |
BKU | Bankunited, | 20180212 | A | 8.19 | 1.99 | 0.50 | 0.35 | 1.50 | 1.65 | |
BKYI | BIO-key Inte | 20180212 | A | 472.08 | 151.85 | 69.19 | 77.98 | 86.46 | 83.68 | |
BL | BlackLine, I | 20180212 | A | 23.25 | 4.97 | 2.41 | 3.17 | 2.56 | 1.80 | |
BLBD | Blue Bird Co | 20180212 | A | 32.75 | 21.18 | 3.07 | 3.94 | 18.34 | 17.78 | |
BLCM | Bellicum Pha | 20180212 | A | 46.37 | 20.04 | 5.00 | 5.59 | 14.83 | 14.56 | |
BLCN | Reality Shar | 20180212 | ETF | 13.49 | 7.86 | 5.51 | 4.51 | 2.35 | 3.34 | |
BLD | TopBuild Cor | 20180212 | A | 35.39 | 8.45 | 4.96 | 6.21 | 3.49 | 2.25 | |
BLDP | Ballard Powe | 20180212 | A | 32.00 | 16.26 | 3.38 | 3.22 | 10.68 | 13.03 | |
BLDR | Builders Fir | 20180212 | A | 6.52 | 4.12 | -0.06 | 0.42 | 2.23 | 3.68 | |
BLES | Inspire Glob | 20180212 | ETF | 140.05 | 23.83 | 22.82 | 22.86 | 1.02 | 0.98 | |
BLFS | BioLife Solu | 20180212 | A | 107.99 | 45.51 | 42.56 | 39.79 | 3.08 | 5.72 | |
BLHY | Virtus Newfl | 20180212 | ETF | 140.27 | 34.68 | 34.53 | 34.68 | 0.16 | 0.00 | |
BLIN | Bridgeline D | 20180212 | A | 512.08 | 51.44 | 47.19 | 41.23 | 0.86 | 10.04 | |
BLK | Blackrock, I | 20180212 | A | 16.06 | 4.33 | 1.24 | 1.72 | 3.10 | 2.61 | |
BLKB | Blackbaud, I | 20180212 | A | 27.24 | 5.20 | 1.73 | 2.28 | 3.47 | 2.92 | |
BLL | Ball Corpora | 20180212 | A | 3.31 | 1.22 | -0.07 | 0.17 | 1.29 | 1.04 | |
BLMN | Bloomin' Bra | 20180212 | A | 12.81 | 5.18 | 2.34 | 0.02 | 2.42 | 5.15 | |
BLOK | Amplify Tran | 20180212 | ETF | 14.42 | 6.24 | 2.55 | 3.11 | 3.69 | 3.13 | |
BLPH | Bellerophon | 20180212 | A | 112.49 | 38.01 | 37.22 | 34.88 | -2.22 | 3.12 | |
BLUE | bluebird bio | 20180212 | A | 24.87 | 7.47 | 3.15 | 3.67 | 4.32 | 3.80 | |
BLV | Vanguard Lon | 20180212 | ETF | 11.34 | 5.66 | 4.15 | 5.14 | 1.50 | 0.51 | |
BLX | Banco Latino | 20180212 | A | 32.81 | 9.70 | 5.44 | 6.44 | 4.27 | 3.27 | |
BMCH | BMC Stock Ho | 20180212 | A | 30.76 | 13.97 | 3.61 | 10.45 | 6.01 | 3.49 | |
BMI | Badger Meter | 20180212 | A | 28.07 | 6.71 | 1.52 | 1.73 | 4.82 | 4.98 | |
BMLP | Dorsey Wrigh | 20180212 | ETF | 230.64 | 67.70 | 67.70 | 67.70 | 0.00 | 0.00 | |
BMO | Bank of Mont | 20180212 | A | 4.02 | 4.61 | 4.77 | 4.46 | -0.16 | 0.15 | |
BMRA | BIOMERICA IN | 20180212 | A | 143.12 | 68.45 | 58.64 | 59.34 | 3.35 | 9.12 | |
BMRC | Bank of Mari | 20180212 | A | 100.41 | 23.84 | 18.99 | 20.14 | 4.57 | 3.70 | |
BMRN | BioMarin Pha | 20180212 | A | 9.21 | 2.54 | -0.05 | 0.07 | 2.45 | 2.46 | |
BMTC | Bryn Mawr Ba | 20180212 | A | 44.74 | 12.07 | 7.70 | 7.73 | 4.23 | 4.34 | |
BMY | Bristol-Myer | 20180212 | A | 2.39 | 1.09 | 0.15 | 0.15 | 0.94 | 0.95 | |
BND | Vanguard Tot | 20180212 | ETF | 1.28 | 1.32 | 1.45 | 1.22 | -0.13 | 0.10 | |
BNDC | FlexShares C | 20180212 | ETF | 40.28 | 14.87 | 14.87 | 14.87 | 0.00 | 0.00 | |
BNDX | Vanguard Tot | 20180212 | ETF | 1.87 | 0.90 | 0.84 | 0.77 | 0.06 | 0.13 | |
BNED | Barnes & Nob | 20180212 | A | 27.70 | 9.36 | 3.39 | 4.02 | 5.93 | 5.35 | |
BNFT | Benefitfocus | 20180212 | A | 40.38 | 13.01 | 5.39 | 5.98 | 7.64 | 7.06 | |
BNS | Bank of Nova | 20180212 | A | 2.38 | 1.20 | -0.10 | 0.03 | 1.21 | 1.17 | |
BNSO | Bonso Electr | 20180212 | A | 298.07 | 175.11 | 159.38 | 155.96 | 19.05 | 19.43 | |
BOCH | Bank of Comm | 20180212 | A | 131.37 | 106.29 | 27.59 | 49.10 | 11.61 | 47.36 | |
BOH | Bank of Hawa | 20180212 | A | 19.25 | 4.25 | 1.79 | 2.69 | 2.46 | 1.56 | |
BOKF | BOK Financia | 20180212 | A | 30.53 | 6.18 | 2.04 | 2.78 | 4.14 | 3.40 | |
BOMN | Boston Omaha | 20180212 | A | 85.42 | 18.47 | 8.64 | 10.58 | 9.39 | 7.88 | |
BOND | PIMCO Active | 20180212 | ETF | 8.32 | 3.88 | 1.57 | 1.78 | 2.31 | 2.10 | |
BOOM | DMC Global I | 20180212 | A | 64.88 | 34.88 | 5.12 | 12.66 | 16.67 | 22.36 | |
BOOT | Boot Barn Ho | 20180212 | A | 16.94 | 5.09 | 0.22 | 0.89 | 4.79 | 4.20 | |
BOSC | B.O.S. Bette | 20180212 | A | 309.79 | 71.58 | 68.12 | 51.36 | -2.80 | 19.95 | |
BOSS | Global X Fou | 20180212 | ETF | 79.89 | 17.53 | 17.53 | 17.53 | 0.00 | 0.00 | |
BOTJ | Bank of the | 20180212 | A | 126.49 | 26.58 | 22.92 | 21.84 | 2.74 | 4.73 | |
BOTZ | Global X Fun | 20180212 | ETF | 4.40 | 4.32 | 2.81 | 2.87 | 1.54 | 1.45 | |
BOX | BOX, INC. | 20180212 | A | 13.11 | 3.07 | 0.77 | 1.02 | 2.27 | 2.06 | |
BOXL | Boxlight Cor | 20180212 | A | 737.69 | ||||||
BPFH | Boston Priva | 20180212 | A | 40.86 | 14.98 | 11.83 | 10.94 | 3.14 | 4.04 | |
BPMC | Blueprint Me | 20180212 | A | 66.56 | 12.57 | 8.03 | 8.95 | 4.21 | 3.63 | |
BPMP | BP Midstream | 20180212 | A | 103.46 | 23.88 | 17.28 | 18.65 | 6.49 | 5.22 | |
BPMX | BioPharmX Co | 20180212 | A | 68.49 | 39.85 | 34.63 | 34.38 | 4.65 | 5.51 | |
BPOP | Popular Inc | 20180212 | A | 12.90 | 5.34 | 1.51 | 1.56 | 3.85 | 3.83 | |
BPRN | The Bank of | 20180212 | A | 80.17 | 32.92 | 24.46 | 20.32 | 3.43 | 12.53 | |
BPT | BP Prudhoe B | 20180212 | A | 51.99 | 16.31 | 9.23 | 12.17 | 7.03 | 4.15 | |
BPTH | Bio-Path Hol | 20180212 | A | 146.57 | 96.20 | 49.81 | 62.35 | 45.79 | 37.50 | |
BPY | Brookfield P | 20180212 | A | 14.65 | 5.05 | 0.62 | -0.10 | 3.46 | 5.14 | |
BR | Broadridge F | 20180212 | A | 11.80 | 4.23 | 2.02 | 2.98 | 2.21 | 1.25 | |
BRC | Brady Corpor | 20180212 | A | 29.30 | 9.41 | 2.78 | 3.44 | 6.63 | 5.97 | |
BREW | Craft Brew A | 20180212 | A | 50.60 | 21.10 | 11.84 | 11.81 | 8.99 | 9.30 | |
BRF | VanEck Vecto | 20180212 | ETF | 80.20 | 84.88 | 76.80 | 63.23 | 8.17 | 21.91 | |
BRG | Bluerock Res | 20180212 | A | 27.08 | 7.95 | 3.54 | 3.70 | 4.41 | 4.25 | |
BRID | Bridgford Fo | 20180212 | A | 274.64 | 129.44 | 125.54 | 129.05 | 0.92 | 0.40 | |
BRK A | A | Berkshire Ha | 20180212 | A | 0.00 | |||||
BRK B | B | BERKSHIRE HA | 20180212 | A | 3.39 | 1.27 | 0.38 | 0.58 | 0.89 | 0.69 |
BRKL | Brookline Ba | 20180212 | A | 33.69 | 12.76 | 4.44 | 4.56 | 8.24 | 8.19 | |
BRKR | Bruker Corpo | 20180212 | A | 10.17 | 7.37 | 1.35 | -0.45 | 3.58 | 7.74 | |
BRKS | Brooks Autom | 20180212 | A | 12.82 | 6.97 | 1.76 | 2.05 | 5.28 | 5.00 | |
BRN | Barnwell Ind | 20180212 | A | 188.22 | 54.11 | 30.35 | 30.45 | 23.51 | 23.83 | |
BRO | Brown & Brow | 20180212 | A | 8.77 | 2.34 | 0.42 | 0.51 | 1.91 | 1.82 | |
BRPA | Big Rock Par | 20180212 | A | 132.91 | 51.18 | 51.18 | 51.18 | 0.00 | 0.00 | |
BRQS | Borqs Techno | 20180212 | A | 489.53 | 88.53 | 39.24 | 92.44 | 16.18 | -3.95 | |
BRT | BRT Apartmen | 20180212 | A | 80.12 | 31.01 | 14.67 | 19.75 | 15.56 | 11.37 | |
BRX | BRIXMOR PROP | 20180212 | A | 7.25 | 3.44 | 1.18 | 1.38 | 2.26 | 2.07 | |
BRZU | Direxion Dai | 20180212 | ETF | 26.44 | 9.57 | 4.72 | 3.47 | 4.87 | 6.13 | |
BSCK | Invesco Bull | 20180212 | ETF | 5.20 | 2.09 | 2.04 | 2.04 | 0.05 | 0.05 | |
BSCL | Invesco Bull | 20180212 | ETF | 5.26 | 3.01 | 1.41 | 2.66 | 1.60 | 0.35 | |
BSCM | Invesco Bull | 20180212 | ETF | 11.12 | 5.36 | 4.92 | 5.12 | 0.44 | 0.24 | |
BSCN | Invesco Bull | 20180212 | ETF | 38.56 | 13.24 | 13.09 | 13.08 | 0.16 | 0.16 | |
BSCO | Invesco Bull | 20180212 | ETF | 21.47 | 6.83 | 6.85 | 6.86 | -0.02 | -0.03 | |
BSCP | Invesco Bull | 20180212 | ETF | 20.53 | 7.51 | 7.52 | 7.51 | -0.01 | 0.00 | |
BSCQ | Invesco Bull | 20180212 | ETF | 43.57 | 14.51 | 13.72 | 13.72 | 0.78 | 0.78 | |
BSCR | Invesco Bull | 20180212 | ETF | 40.84 | 9.81 | 9.81 | 9.81 | 0.00 | 0.00 | |
BSET | Bassett Furn | 20180212 | A | 139.43 | 33.82 | 17.65 | 27.50 | 6.63 | 6.32 | |
BSJK | Invesco Bull | 20180212 | ETF | 37.82 | 9.13 | 7.55 | 8.36 | 1.58 | 0.77 | |
BSJL | Invesco Bull | 20180212 | ETF | 22.23 | 7.71 | 2.74 | 2.92 | 4.96 | 4.79 | |
BSJM | Invesco Bull | 20180212 | ETF | 51.30 | 13.16 | 13.16 | 13.35 | -0.01 | -0.20 | |
BSJN | Invesco Bull | 20180212 | ETF | 19.27 | 11.13 | 9.23 | 9.23 | 1.90 | 1.90 | |
BSJO | Invesco Bull | 20180212 | ETF | 75.35 | 8.56 | 5.86 | 5.86 | 2.70 | 2.70 | |
BSJP | Invesco Bull | 20180212 | ETF | 16.16 | 7.50 | 7.59 | 7.56 | -0.10 | -0.06 | |
BSM | Black Stone | 20180212 | A | 46.43 | 14.32 | 10.34 | 11.71 | 3.98 | 2.61 | |
BSQR | BSQUARE Corp | 20180212 | A | 119.80 | 34.15 | 34.77 | 34.77 | -0.62 | -0.62 | |
BSRR | Sierra Banco | 20180212 | A | 81.20 | 19.79 | 13.63 | 14.46 | 5.88 | 5.34 | |
BSTC | BioSpecifics | 20180212 | A | 248.50 | 28.50 | 25.66 | 26.73 | 1.74 | 1.77 | |
BSV | Vanguard Sho | 20180212 | ETF | 1.31 | 0.55 | 0.51 | 0.52 | 0.04 | 0.02 | |
BSX | Boston Scien | 20180212 | A | 3.90 | 1.80 | 1.68 | 1.57 | 0.11 | 0.23 | |
BTAL | AGFiQ U.S. M | 20180212 | ETF | 31.74 | 11.03 | 10.91 | 10.91 | 0.11 | 0.11 | |
BTE | Baytex Energ | 20180212 | A | 38.66 | 17.11 | 3.01 | 4.15 | 14.09 | 12.95 | |
BTEC | Principal He | 20180212 | ETF | 51.54 | 48.59 | 48.12 | 48.41 | 0.47 | 0.18 | |
BTG | B2Gold Corp. | 20180212 | A | 34.57 | 16.90 | 6.61 | 7.12 | 10.27 | 9.79 | |
BTN | Ballantyne S | 20180212 | A | 525.30 | 85.74 | 68.57 | 76.26 | 16.66 | 10.31 | |
BTU | Peabody Ener | 20180212 | A | 10.03 | 2.45 | 0.01 | 0.92 | 2.41 | 1.53 | |
BURL | BURLINGTON S | 20180212 | A | 11.47 | 2.92 | 0.06 | 0.64 | 2.86 | 2.27 | |
BUSE | First Busey | 20180212 | A | 23.73 | 10.33 | 3.30 | 3.74 | 7.14 | 6.70 | |
BUY | USCF SummerH | 20180212 | ETF | 109.03 | 22.74 | 21.54 | 22.74 | 1.20 | 0.00 | |
BUYN | USCF SummerH | 20180212 | ETF | 312.45 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00 | |
BVAL | Brand Value | 20180212 | ETF | 38.07 | 23.76 | 22.61 | 22.47 | 1.16 | 1.29 | |
BVSN | Broadvision | 20180212 | A | 508.87 | 345.57 | 307.10 | 307.10 | 40.21 | 40.21 | |
BW | Babcock & Wi | 20180212 | A | 20.64 | 6.68 | -0.91 | 0.84 | 7.42 | 5.85 | |
BWA | BorgWarner I | 20180212 | A | 6.34 | 1.74 | 0.47 | 0.72 | 1.27 | 1.02 | |
BWEN | Broadwind En | 20180212 | A | 196.12 | 87.22 | 66.25 | 74.09 | 11.55 | 13.74 | |
BWFG | Bankwell Fin | 20180212 | A | 352.99 | 132.30 | 124.75 | 81.61 | 37.85 | 51.11 | |
BWL A | A | Bowl America | 20180212 | A | 468.27 | 190.63 | 190.63 | 190.63 | 0.00 | 0.00 |
BWX | SPDR Bloombe | 20180212 | ETF | 3.86 | 4.96 | 4.37 | 4.46 | 0.64 | 0.54 | |
BWXT | BWX Technolo | 20180212 | A | 16.73 | 3.90 | 1.19 | 1.61 | 2.71 | 2.30 | |
BWZ | SPDR Bloombe | 20180212 | ETF | 35.73 | 9.31 | 8.69 | 8.92 | 0.62 | 0.39 | |
BX | The Blacksto | 20180212 | A | 5.08 | 2.05 | 0.88 | 0.55 | 1.17 | 1.50 | |
BXC | BlueLinx Hol | 20180212 | A | 44.56 | 16.94 | 9.10 | 9.65 | 7.60 | 7.31 | |
BXG | Bluegreen Va | 20180212 | A | 143.11 | 29.66 | 14.44 | 26.06 | 10.13 | 3.59 | |
BXMT | Blackstone M | 20180212 | A | 4.87 | 1.72 | -2.14 | -1.17 | 3.86 | 2.88 | |
BXP | Boston Prope | 20180212 | A | 13.21 | 3.39 | 1.19 | 1.49 | 2.20 | 1.90 | |
BXS | BancorpSouth | 20180212 | A | 21.51 | 6.24 | 3.54 | 3.68 | 2.71 | 2.56 | |
BY | Byline Banco | 20180212 | A | 91.16 | 22.14 | 17.63 | 19.67 | 3.23 | 2.47 | |
BYD | Boyd Gaming | 20180212 | A | 7.75 | 1.94 | 0.06 | 0.63 | 1.88 | 1.31 | |
BYFC | Broadway Fin | 20180212 | A | 750.79 | 181.97 | 154.62 | 193.65 | -0.82 | -10.68 | |
BYLD | iShares Yiel | 20180212 | ETF | 21.35 | 6.97 | 6.97 | 6.97 | 0.00 | 0.00 | |
BYSI | BeyondSpring | 20180212 | A | 282.36 | 106.13 | 99.68 | 105.73 | 0.00 | 0.39 | |
BZH | Beazer Homes | 20180212 | A | 16.20 | 6.07 | 2.82 | 3.18 | 3.25 | 2.90 | |
BZQ | ProShares Ul | 20180212 | ETF | 49.60 | 24.93 | 9.61 | 18.72 | 6.49 | 6.20 | |
C | Citigroup In | 20180212 | A | 1.51 | 0.79 | 0.03 | 0.16 | 0.76 | 0.63 | |
CAAP | Corporacion | 20180212 | A | 85.08 | 6.80 | 1.88 | 2.80 | 4.68 | 3.99 | |
CAAS | China Automo | 20180212 | A | 92.87 | 58.67 | 22.75 | 21.47 | 5.02 | 33.13 | |
CABO | Cable One, I | 20180212 | A | 42.63 | 9.94 | 6.53 | 8.39 | 2.07 | 0.99 | |
CAC | Camden Natio | 20180212 | A | 114.46 | 23.00 | 16.32 | 18.95 | 6.70 | 4.07 | |
CACC | Credit Accep | 20180212 | A | 37.38 | 9.57 | 4.45 | 5.45 | 5.07 | 4.12 | |
CACG | ClearBridge | 20180212 | ETF | 27.77 | 9.38 | 8.47 | 8.74 | 0.92 | 0.65 | |
CACI | CACI INTERNA | 20180212 | A | 22.45 | 7.84 | 4.60 | 6.21 | 2.87 | 1.63 | |
CADE | Cadence Banc | 20180212 | A | 13.34 | 4.26 | 2.16 | 2.22 | 2.10 | 2.04 | |
CAE | CAE INC | 20180212 | A | 7.20 | 4.58 | 0.49 | 0.59 | 4.09 | 4.00 | |
CAG | Conagra Bran | 20180212 | A | 3.03 | 1.36 | 0.80 | 0.71 | 0.56 | 0.65 | |
CAH | Cardinal Hea | 20180212 | A | 6.22 | 1.89 | 0.42 | 0.44 | 1.47 | 1.45 | |
CAI | CAI Internat | 20180212 | A | 45.91 | 11.83 | 6.95 | 7.72 | 4.37 | 4.11 | |
CAKE | Cheesecake F | 20180212 | A | 10.00 | 3.75 | 1.18 | 1.21 | 2.54 | 2.55 | |
CAL | Caleres Inc | 20180212 | A | 27.37 | 8.20 | 2.57 | 3.16 | 5.60 | 5.04 | |
CALA | Calithera Bi | 20180212 | A | 83.66 | 31.63 | 16.78 | 15.51 | 10.32 | 16.08 | |
CALF | Pacer US Sma | 20180212 | ETF | 20.16 | 9.99 | 12.40 | 11.87 | -2.40 | -1.88 | |
CALM | Cal-Maine Fo | 20180212 | A | 27.55 | 10.33 | 2.06 | -2.43 | 3.95 | 12.67 | |
CALX | CALIX, INC. | 20180212 | A | 86.42 | 29.58 | 25.56 | 23.27 | 3.47 | 6.31 | |
CAMP | CalAmp Corp. | 20180212 | A | 25.68 | 17.98 | 3.26 | 3.86 | 15.03 | 14.42 | |
CAMT | Camtek Ltd | 20180212 | A | 61.39 | 22.53 | 32.44 | 25.78 | -11.48 | -3.24 | |
CAPE | iPath Shille | 20180212 | ETN | 14.72 | 4.29 | 1.26 | 1.35 | 2.51 | 2.94 | |
CAPL | CrossAmerica | 20180212 | A | 126.45 | 25.88 | 25.23 | 25.75 | 0.20 | 0.17 | |
CAPR | Capricor The | 20180212 | A | 108.86 | 44.22 | 25.39 | 22.95 | 19.13 | 21.38 | |
CAR | Avis Budget | 20180212 | A | 12.56 | 5.89 | 0.70 | 0.93 | 5.22 | 5.03 | |
CARA | Cara Therape | 20180212 | A | 28.66 | 8.56 | 3.14 | 4.13 | 5.32 | 4.43 | |
CARG | CarGurus, In | 20180212 | A | 122.46 | 77.49 | 18.23 | 19.93 | 4.07 | 54.94 | |
CARO | Carolina Fin | 20180212 | A | 32.99 | 30.86 | 7.22 | 8.91 | 24.62 | 22.92 | |
CARS | Cars.com Inc | 20180212 | A | 8.60 | 2.26 | 1.51 | 1.48 | 0.76 | 0.78 | |
CARV | Carver Banco | 20180212 | A | 821.37 | 159.19 | 96.09 | 23.08 | 0.00 | 132.59 | |
CARZ | First Trust | 20180212 | ETF | 37.76 | 9.26 | 7.74 | 7.19 | 1.51 | 2.07 | |
CASA | Casa Systems | 20180212 | A | 46.84 | 20.07 | 9.13 | 8.08 | 10.52 | 12.11 | |
CASH | Meta Financi | 20180212 | A | 59.74 | 15.53 | 7.28 | 10.61 | 8.17 | 4.92 | |
CASI | CASI Pharmac | 20180212 | A | 71.14 | 30.17 | 18.33 | 13.26 | 7.16 | 16.91 | |
CASS | Cass Informa | 20180212 | A | 241.52 | 49.35 | 46.33 | 46.71 | 2.06 | 2.67 | |
CASY | Casey's Gene | 20180212 | A | 19.65 | 4.24 | 1.07 | 1.63 | 3.17 | 2.61 | |
CAT | Caterpillar | 20180212 | A | 4.76 | 2.00 | 0.31 | 0.38 | 1.69 | 1.62 | |
CATB | Catabasis Ph | 20180212 | A | 101.11 | 45.75 | 33.43 | 32.86 | 8.03 | 12.76 | |
CATC | CAMBRIDGE BA | 20180212 | A | 124.77 | 69.99 | 69.99 | 69.99 | 0.00 | 0.00 | |
CATH | Global X S&P | 20180212 | ETF | 27.05 | 11.45 | 11.17 | 11.19 | 0.27 | 0.25 | |
CATM | Cardtronics | 20180212 | A | 15.41 | 6.79 | 0.63 | 0.00 | 3.13 | 6.74 | |
CATO | CATO CORP | 20180212 | A | 30.62 | 7.93 | 1.97 | 3.30 | 5.94 | 4.64 | |
CATS | Catasys Inc. | 20180212 | A | 257.39 | 51.81 | 38.25 | 44.63 | 9.32 | 7.12 | |
CATY | Cathay Gener | 20180212 | A | 18.69 | 4.72 | 2.68 | 4.30 | 2.00 | 0.43 | |
CB | Chubb Limite | 20180212 | A | 7.57 | 2.03 | 0.77 | 0.94 | 1.25 | 1.09 | |
CBAN | Colony Bankc | 20180212 | A | 258.44 | 40.03 | 39.57 | 39.96 | 0.05 | 0.07 | |
CBAY | Cymabay Ther | 20180212 | A | 35.79 | 12.30 | 6.00 | 6.72 | 6.18 | 5.57 | |
CBB | Cincinnati B | 20180212 | A | 53.09 | 16.09 | 14.97 | 13.84 | 0.98 | 2.29 | |
CBFV | CB Financial | 20180212 | A | 589.01 | 223.78 | 219.47 | 223.14 | -0.10 | 0.62 | |
CBIO | Catalyst Bio | 20180212 | A | 77.21 | 26.89 | 19.12 | 20.43 | 5.99 | 6.46 | |
CBL | CBL& Associa | 20180212 | A | 23.09 | 9.26 | 2.16 | 4.49 | 7.05 | 4.75 | |
CBLI | Cleveland Bi | 20180212 | A | 363.30 | 80.52 | 66.85 | 69.55 | 7.46 | 10.95 | |
CBMG | Cellular Bio | 20180212 | A | 81.50 | 44.21 | 32.68 | 32.56 | 10.48 | 11.69 | |
CBOE | Cboe Global | 20180212 | A | 7.14 | 2.28 | -0.19 | 0.84 | 2.47 | 1.45 | |
CBON | VanEck Vecto | 20180212 | ETF | 48.55 | 3.89 | 3.89 | 3.89 | 0.00 | 0.00 | |
CBPO | China Biolog | 20180212 | A | 48.32 | 9.77 | 4.04 | 4.84 | 5.55 | 4.93 | |
CBRL | Cracker Barr | 20180212 | A | 24.48 | 10.54 | 6.99 | 7.45 | 3.41 | 3.09 | |
CBSH | Commerce Ban | 20180212 | A | 12.56 | 4.22 | 0.87 | 0.71 | 2.57 | 3.50 | |
CBT | Cabot Corpor | 20180212 | A | 15.56 | 3.49 | 0.90 | 1.29 | 2.59 | 2.20 | |
CBTX | CBTX, Inc. C | 20180212 | A | 103.67 | 38.01 | 37.98 | 36.19 | 0.10 | 1.81 | |
CBU | Community Ba | 20180212 | A | 26.38 | 5.87 | 2.25 | 3.07 | 3.56 | 2.81 | |
CBZ | CBIZ, Inc. | 20180212 | A | 36.21 | 12.70 | 3.38 | 4.04 | 9.32 | 8.66 | |
CC | The Chemours | 20180212 | A | 11.01 | 3.28 | 0.34 | 0.71 | 2.45 | 2.57 | |
CCBG | Capital City | 20180212 | A | 82.77 | 15.39 | 11.85 | 12.36 | 3.25 | 3.05 | |
CCC | Clarivate An | 20180212 | A | 23.45 | 7.95 | 2.25 | 2.16 | 5.69 | 5.78 | |
CCCL | China Cerami | 20180212 | A | 485.99 | 171.93 | 132.11 | 138.70 | 54.88 | 33.66 | |
CCD | Calamos Dyna | 20180212 | A | 22.00 | 20.94 | 2.93 | 13.25 | 3.58 | 7.60 | |
CCF | Chase Corpor | 20180212 | A | 159.84 | 26.99 | 21.35 | 16.80 | 4.43 | 10.16 | |
CCI | Crown Castle | 20180212 | A | 5.38 | 2.27 | 1.48 | 1.52 | 0.79 | 0.75 | |
CCJ | Cameco Corpo | 20180212 | A | 11.86 | 5.16 | 0.28 | 0.28 | 4.89 | 4.88 | |
CCK | Crown Holdin | 20180212 | A | 5.94 | 1.58 | 0.15 | 0.39 | 1.43 | 1.19 | |
CCL | Carnival Cor | 20180212 | A | 4.01 | 1.45 | 0.64 | 0.44 | 0.80 | 1.01 | |
CCLP | CSI Compress | 20180212 | A | 109.85 | 34.55 | 32.30 | 28.46 | 1.28 | 6.04 | |
CCMP | Cabot Microe | 20180212 | A | 38.03 | 11.57 | 4.22 | 10.18 | 7.35 | 1.36 | |
CCNE | CNB Financia | 20180212 | A | 86.70 | 24.33 | 18.41 | 19.07 | 5.35 | 5.26 | |
CCO | Clear Channe | 20180212 | A | 119.96 | 40.21 | 33.47 | 24.08 | 4.92 | 16.12 | |
CCOI | Cogent Commu | 20180212 | A | 26.18 | 8.28 | 2.89 | 4.66 | 3.90 | 3.62 | |
CCOR | Core Alterna | 20180212 | ETF | 24.44 | 35.95 | 33.41 | 7.30 | 2.56 | 28.96 | |
CCR | CONSOL Coal | 20180212 | A | 100.17 | 42.51 | 14.14 | 22.87 | 29.89 | 19.73 | |
CCRC | China Custom | 20180212 | A | 54.66 | 16.68 | 11.35 | 12.10 | 5.32 | 4.61 | |
CCRN | Cross Countr | 20180212 | A | 30.77 | 7.84 | -0.28 | -2.18 | 8.00 | 10.03 | |
CCS | CENTURY COMM | 20180212 | A | 33.24 | 9.63 | 3.20 | 3.86 | 6.44 | 5.78 | |
CCXI | ChemoCentryx | 20180212 | A | 116.52 | 29.31 | 16.90 | 19.85 | 5.49 | 9.38 | |
CDC | VictoryShare | 20180212 | ETF | 11.92 | 8.48 | 7.67 | 8.29 | 0.81 | 0.18 | |
CDE | Coeur Mining | 20180212 | A | 13.23 | 6.19 | 0.94 | 1.75 | 5.22 | 4.44 | |
CDEV | Centennial R | 20180212 | A | 15.70 | 5.14 | 1.06 | 1.94 | 2.88 | 3.20 | |
CDK | CDK Global, | 20180212 | A | 5.56 | 3.85 | 0.85 | 1.22 | 3.00 | 2.68 | |
CDL | VictoryShare | 20180212 | ETF | 10.88 | 4.16 | 4.28 | 4.31 | -0.12 | -0.16 | |
CDLX | Cardlytics, | 20180212 | A | 122.98 | 45.76 | 35.26 | 35.67 | 9.10 | 10.22 | |
CDMO | Avid Bioserv | 20180212 | A | 65.01 | 31.38 | 17.68 | 18.22 | 13.43 | 13.37 | |
CDNA | CareDx, Inc. | 20180212 | A | 43.44 | 18.25 | 4.97 | 7.57 | 9.79 | 10.68 | |
CDNS | Cadence Desi | 20180212 | A | 5.02 | 1.84 | -0.10 | 0.42 | 1.93 | 1.42 | |
CDOR | Condor Hospi | 20180212 | A | 105.17 | 31.69 | 34.65 | 34.45 | -2.96 | -2.76 | |
CDR | Cedar Realty | 20180212 | A | 24.12 | 8.91 | 2.30 | 2.17 | 6.37 | 6.71 | |
CDTX | Cidara Thera | 20180212 | A | 136.39 | 58.33 | 34.37 | 34.19 | 19.90 | 24.17 | |
CDW | CDW Corporat | 20180212 | A | 8.83 | 5.24 | 3.16 | 3.71 | 2.08 | 1.54 | |
CDXC | ChromaDex Co | 20180212 | A | 37.48 | 30.96 | 0.79 | 1.45 | 30.62 | 30.13 | |
CDXS | Codexis, Inc | 20180212 | A | 66.07 | 25.61 | 8.53 | 5.40 | 16.58 | 20.23 | |
CDZI | CADIZ, Inc. | 20180212 | A | 79.64 | 23.62 | -25.58 | -18.11 | 46.56 | 41.84 | |
CE | Celanese Cor | 20180212 | A | 11.28 | 3.23 | 1.15 | 1.44 | 2.09 | 1.79 | |
CECE | Ceco Environ | 20180212 | A | 55.99 | 25.74 | 11.35 | 14.41 | 13.27 | 11.41 | |
CEFS | Saba Closed- | 20180212 | ETF | 131.76 | 21.31 | 21.31 | 21.31 | 0.00 | 0.00 | |
CEI | Camber Energ | 20180212 | A | 64.02 | 24.70 | 22.22 | 22.95 | 1.91 | 1.75 | |
CEIX | CONSOL Energ | 20180212 | A | 60.02 | 11.21 | 6.33 | 7.71 | 4.43 | 3.51 | |
CEL | Cellcom Isra | 20180212 | A | 52.11 | 20.62 | 14.54 | 14.60 | 5.57 | 6.02 | |
CELC | Celcuity Inc | 20180212 | A | 204.66 | 58.80 | 36.77 | 44.22 | 21.84 | 14.61 | |
CELH | Celsius Hold | 20180212 | A | 95.13 | 41.57 | 35.11 | 28.16 | 4.28 | 13.40 | |
CELP | Cypress Envi | 20180212 | A | 422.91 | 123.59 | 118.27 | 122.83 | 3.85 | 0.74 | |
CEMB | iShares J.P. | 20180212 | ETF | 28.76 | 28.79 | 11.10 | 11.12 | 17.91 | 17.89 | |
CEMI | Chembio diag | 20180212 | A | 70.61 | 195.76 | 11.66 | -2.45 | 4.53 | 171.14 | |
CENT | Central Gard | 20180212 | A | 36.73 | 9.97 | 1.55 | 2.95 | 8.17 | 7.02 | |
CENT A | A | Central Gard | 20180212 | A | 28.58 | 9.98 | 1.74 | 9.24 | 5.09 | 0.71 |
CENX | Century Alum | 20180212 | A | 19.82 | 8.55 | 2.88 | 4.18 | 2.49 | 4.32 | |
CEPU | Central Puer | 20180212 | A | 47.94 | 14.66 | 10.98 | 11.77 | 3.64 | 2.91 | |
CEQP | Crestwood Eq | 20180212 | A | 37.74 | 7.92 | 0.00 | 3.06 | 7.87 | 4.86 | |
CERC | Cerecor Inc. | 20180212 | A | 126.47 | 42.11 | 32.92 | 32.55 | 6.71 | 9.61 | |
CERN | Cerner Corp | 20180212 | A | 4.38 | 1.52 | 0.26 | 0.46 | 1.22 | 1.06 | |
CERS | Cerus Corp | 20180212 | A | 25.96 | 13.70 | 4.11 | 5.35 | 9.61 | 8.38 | |
CETV | Central Euro | 20180212 | A | 145.45 | 51.11 | 44.89 | 41.39 | 6.08 | 9.73 | |
CETX | CEMTREX INC. | 20180212 | A | 141.36 | 52.94 | 55.78 | 46.09 | -0.19 | 6.82 | |
CEVA | CEVA Inc. | 20180212 | A | 33.44 | 14.38 | 3.94 | 8.21 | 6.60 | 6.17 | |
CEW | WisdomTree | 20180212 | ETF | 19.17 | 12.12 | 7.54 | 11.97 | 4.58 | 0.15 | |
CEY | VictoryShare | 20180212 | ETF | 45.55 | 26.67 | 19.53 | 17.99 | 7.11 | 8.66 | |
CEZ | VictoryShare | 20180212 | ETF | 95.38 | 41.12 | 41.05 | 41.12 | 0.07 | 0.00 | |
CF | CF Industrie | 20180212 | A | 6.08 | 1.80 | 0.12 | -0.02 | 1.67 | 1.82 | |
CFA | VictoryShare | 20180212 | ETF | 14.41 | 7.35 | 6.30 | 7.28 | 1.05 | 0.07 | |
CFBI | Community Fi | 20180212 | A | 410.86 | 83.23 | 52.14 | 80.69 | 3.13 | 2.53 | |
CFBK | Central Fede | 20180212 | A | 156.89 | 114.04 | 43.02 | 17.93 | 84.55 | 95.95 | |
CFFI | C&F Financia | 20180212 | A | 557.72 | 174.61 | 156.32 | 166.55 | 18.69 | 8.25 | |
CFFN | Capitol Fede | 20180212 | A | 8.83 | 5.71 | 3.22 | 3.80 | 2.50 | 1.93 | |
CFG | Citizens Fin | 20180212 | A | 3.05 | 2.66 | 0.00 | -0.06 | 2.69 | 2.75 | |
CFMS | Conformis, I | 20180212 | A | 75.62 | 28.96 | 19.43 | 9.60 | 8.05 | 19.33 | |
CFO | VictoryShare | 20180212 | ETF | 12.99 | 7.26 | 6.81 | 7.30 | 0.45 | -0.04 | |
CFR | Cullen/Frost | 20180212 | A | 18.98 | 4.01 | 0.95 | 1.77 | 3.06 | 2.24 | |
CFRX | ContraFect C | 20180212 | A | 95.07 | 21.61 | 23.26 | 14.63 | -2.08 | 7.00 | |
CFX | Colfax Corpo | 20180212 | A | 10.51 | 3.93 | 1.31 | 1.67 | 2.64 | 2.27 | |
CG | The Carlyle | 20180212 | A | 26.57 | 10.05 | 5.60 | 4.93 | 4.40 | 5.12 | |
CGA | CHINA GREEN | 20180212 | A | 83.50 | 33.25 | 22.55 | 13.87 | 10.14 | 19.36 | |
CGBD | TCG BDC, Inc | 20180212 | A | 77.86 | 22.05 | 12.34 | 13.34 | 6.48 | 8.67 | |
CGEN | Compugen Ltd | 20180212 | A | 216.33 | 81.29 | 50.06 | 47.87 | 29.02 | 33.60 | |
CGIX | Cancer Genet | 20180212 | A | 278.49 | 83.79 | 74.10 | 79.27 | 4.18 | 4.55 | |
CGNX | Cognex Corp | 20180212 | A | 9.99 | 5.78 | 0.08 | 1.13 | 5.73 | 4.68 | |
CGO | Calamos Glob | 20180212 | A | 102.13 | 36.50 | 37.98 | 37.98 | -1.48 | -1.48 | |
CGW | Invesco S&P | 20180212 | ETF | 10.94 | 3.78 | 2.68 | 3.02 | 1.10 | 0.76 | |
CHAD | Direxion Dai | 20180212 | ETF | 69.85 | 27.85 | 27.63 | 29.18 | 0.24 | -1.30 | |
CHAU | Direxion Dai | 20180212 | ETF | 14.29 | 7.00 | 1.92 | 2.89 | 4.81 | 4.11 | |
CHCI | Comstock Hol | 20180212 | A | 264.65 | 98.82 | 76.96 | 86.60 | 11.90 | 11.96 | |
CHCO | City Holding | 20180212 | A | 65.31 | 14.36 | 8.29 | 7.89 | 5.78 | 6.47 | |
CHCT | Community He | 20180212 | A | 20.33 | 5.56 | 2.87 | 3.59 | 2.67 | 1.98 | |
CHD | Church & Dwi | 20180212 | A | 3.44 | 1.58 | -0.69 | -0.12 | 2.28 | 1.71 | |
CHDN | Churchill Do | 20180212 | A | 25.38 | 6.61 | 2.41 | 3.57 | 4.00 | 3.04 | |
CHE | Chemed Corpo | 20180212 | A | 60.63 | 9.97 | 6.92 | 8.55 | 2.67 | 1.42 | |
CHEF | The Chef's W | 20180212 | A | 57.23 | 14.92 | 6.70 | 7.70 | 7.28 | 7.21 | |
CHEK | Check-Cap Lt | 20180212 | A | 267.68 | 215.48 | 228.15 | 195.16 | 7.88 | 20.35 | |
CHEP | AGFiQ U.S. M | 20180212 | ETF | 951.14 | ||||||
CHFS | CHF Solution | 20180212 | A | 129.61 | 44.69 | 36.42 | 33.55 | 5.95 | 11.15 | |
CHGG | CHEGG, INC. | 20180212 | A | 11.37 | 3.07 | 0.57 | 0.88 | 2.50 | 2.19 | |
CHGX | Change Finan | 20180212 | ETF | 44.56 | 10.71 | 10.71 | 10.71 | 0.00 | 0.00 | |
CHH | Choice Hotel | 20180212 | A | 18.70 | 5.23 | 1.00 | 1.15 | 4.23 | 4.08 | |
CHI | Calamos Conv | 20180212 | A | 15.00 | 7.99 | 4.28 | 1.09 | 1.83 | 6.88 | |
CHIE | Global X MSC | 20180212 | ETF | 214.07 | 106.55 | 106.55 | 106.55 | 0.00 | 0.00 | |
CHII | Global X MSC | 20180212 | ETF | 226.36 | 258.17 | 255.06 | 252.35 | 3.13 | 5.84 | |
CHIM | Global X MSC | 20180212 | ETF | 236.53 | 103.07 | 84.00 | 84.00 | 19.38 | 19.38 | |
CHIQ | Global X MSC | 20180212 | ETF | 25.22 | 16.97 | 11.45 | 13.26 | 5.54 | 3.73 | |
CHIX | Global X MSC | 20180212 | ETF | 25.85 | 10.72 | 5.36 | 5.35 | 5.38 | 5.39 | |
CHK | Chesapeake E | 20180212 | A | 34.51 | 13.71 | 6.32 | 9.45 | 7.25 | 4.21 | |
CHKP | Check Point | 20180212 | A | 6.15 | 3.00 | 0.71 | 1.30 | 2.30 | 1.71 | |
CHMA | Chiasma, Inc | 20180212 | A | 404.36 | 155.42 | 122.56 | 122.56 | 33.39 | 33.39 | |
CHMG | Chemung Fina | 20180212 | A | 519.59 | 150.46 | 150.46 | 150.46 | 0.00 | 0.00 | |
CHMI | CHERRY HILL | 20180212 | A | 20.58 | 6.53 | 2.48 | 2.89 | 4.05 | 3.64 | |
CHNR | China Natura | 20180212 | A | 266.55 | 111.82 | 111.65 | 108.78 | 3.43 | 3.06 | |
CHRS | Coherus BioS | 20180212 | A | 69.72 | 18.21 | 4.21 | 3.65 | 12.46 | 14.56 | |
CHRW | C.H. Robinso | 20180212 | A | 6.04 | 5.29 | 0.03 | 0.13 | 5.36 | 5.26 | |
CHS | Chicos FAS, | 20180212 | A | 12.12 | 4.21 | 0.01 | 1.38 | 4.19 | 2.83 | |
CHTR | Charter Comm | 20180212 | A | 12.00 | 2.74 | 0.58 | 0.81 | 2.17 | 1.93 | |
CHUY | Chuy's Holdi | 20180212 | A | 42.63 | 17.81 | 5.45 | 4.80 | 6.70 | 12.84 | |
CHW | Calamos Glob | 20180212 | A | 16.83 | 120.26 | 26.04 | 15.73 | 97.18 | 107.82 | |
CHY | Calamos Conv | 20180212 | A | 18.46 | 10.83 | 9.25 | 10.05 | 1.58 | 0.78 | |
CI | CIGNA Corpor | 20180212 | A | 12.28 | 3.21 | 0.41 | 0.75 | 2.80 | 2.46 | |
CIA | Citizens, In | 20180212 | A | 99.12 | 23.80 | 20.07 | 20.89 | 3.27 | 2.91 | |
CIBR | First Trust | 20180212 | ETF | 47.43 | 12.40 | 9.61 | 9.20 | 2.79 | 3.20 | |
CID | VictoryShare | 20180212 | ETF | 45.37 | 23.35 | 22.69 | 23.07 | 0.66 | 0.28 | |
CIDM | Cinedigm Cor | 20180212 | A | 203.37 | 39.47 | 36.79 | 38.52 | 2.67 | 1.00 | |
CIEN | Ciena Corpor | 20180212 | A | 5.12 | 2.16 | 0.59 | 0.93 | 1.57 | 1.22 | |
CIFS | China Intern | 20180212 | A | 91.69 | 39.46 | 33.63 | 32.98 | 5.14 | 6.46 | |
CIGI | Colliers Int | 20180212 | A | 34.02 | 13.46 | 5.18 | 5.76 | 7.68 | 7.70 | |
CIL | VictoryShare | 20180212 | ETF | 113.91 | 39.42 | 39.42 | 39.42 | 0.00 | 0.00 | |
CIM | Chimera Inve | 20180212 | A | 6.58 | 4.02 | 0.56 | 0.12 | 3.48 | 3.94 | |
CINF | Cincinnati F | 20180212 | A | 8.17 | 2.11 | 0.05 | 0.42 | 2.06 | 1.69 | |
CINR | CINER RESOUR | 20180212 | A | 167.73 | 47.40 | 42.58 | 43.62 | 5.21 | 3.78 | |
CIO | CITY OFFICE | 20180212 | A | 15.59 | 6.24 | 1.67 | 2.49 | 4.58 | 3.76 | |
CIR | CIRCOR Inter | 20180212 | A | 69.07 | 15.63 | 12.54 | 13.05 | 2.99 | 2.58 | |
CIT | CIT Group In | 20180212 | A | 7.14 | 1.77 | -0.30 | -0.01 | 2.07 | 1.79 | |
CIVB | Civista Banc | 20180212 | A | 114.10 | 34.07 | 22.98 | 16.45 | 5.58 | 17.52 | |
CIX | Comp X Inter | 20180212 | A | 340.29 | 143.75 | 143.75 | 143.75 | 0.00 | 0.00 | |
CIZ | VictoryShare | 20180212 | ETF | 54.74 | 42.34 | 12.46 | 41.45 | 1.48 | 0.89 | |
CIZN | Citizens Hol | 20180212 | A | 342.86 | 24.87 | 24.87 | 24.87 | 0.00 | 0.00 | |
CJJD | China Jo-Jo | 20180212 | A | 483.60 | 99.87 | 106.58 | 102.91 | -9.96 | -1.96 | |
CKH | Seacor Holdi | 20180212 | A | 58.27 | 14.64 | 7.32 | 8.57 | 6.63 | 6.08 | |
CKPT | Checkpoint T | 20180212 | A | 352.12 | 97.52 | 104.67 | 94.43 | -1.44 | 3.05 | |
CKX | CKX Lands, I | 20180212 | A | 791.58 | ||||||
CL | Colgate-Palm | 20180212 | A | 2.73 | 1.15 | 0.51 | 0.52 | 0.65 | 0.63 | |
CLAR | Clarus Corpo | 20180212 | A | 110.84 | 37.56 | 34.47 | 33.10 | 3.25 | 4.51 | |
CLB | Core Laborat | 20180212 | A | 32.01 | 6.97 | 2.90 | 4.13 | 4.07 | 2.85 | |
CLBS | Caladrius Bi | 20180212 | A | 227.33 | 78.41 | 78.09 | 90.02 | 5.66 | -11.69 | |
CLCT | Collectors U | 20180212 | A | 90.84 | 61.76 | 25.83 | 55.81 | 5.94 | 5.90 | |
CLDR | Cloudera, In | 20180212 | A | 18.25 | 4.80 | 3.01 | 3.32 | 1.79 | 1.48 | |
CLDT | CHATHAM LODG | 20180212 | A | 13.57 | 3.95 | 0.18 | 0.97 | 3.77 | 2.98 | |
CLDX | Celldex Ther | 20180212 | A | 42.48 | 15.65 | 5.83 | 6.24 | 9.68 | 9.40 | |
CLF | Cleveland-Cl | 20180212 | A | 14.61 | 6.13 | 2.35 | 2.26 | 3.77 | 3.88 | |
CLFD | Clearfield, | 20180212 | A | 65.10 | 22.69 | 0.49 | 7.48 | 22.09 | 15.25 | |
CLGX | Corelogic, I | 20180212 | A | 9.84 | 2.81 | 0.47 | 0.63 | 2.34 | 2.18 | |
CLH | Clean Harbor | 20180212 | A | 16.35 | 2.88 | 1.04 | 1.59 | 1.84 | 1.29 | |
CLI | Mack-Cali Re | 20180212 | A | 12.63 | 3.52 | 2.59 | 2.42 | 0.93 | 1.10 | |
CLIR | ClearSign Te | 20180212 | A | 234.16 | 98.24 | 79.80 | 74.85 | 12.15 | 23.24 | |
CLIX | ProShares Lo | 20180212 | ETF | 180.48 | 80.39 | 72.21 | 73.10 | 7.85 | 7.42 | |
CLMT | Calumet Spec | 20180212 | A | 78.51 | 30.73 | 21.81 | 19.86 | 7.64 | 10.85 | |
CLNC | Colony Credi | 20180212 | A | 49.65 | 23.55 | 18.94 | 21.72 | 3.21 | 1.84 | |
CLNE | Clean Energy | 20180212 | A | 74.18 | 37.73 | 28.27 | 25.59 | 9.63 | 12.16 | |
CLPR | Clipper Real | 20180212 | A | 138.78 | 42.17 | 35.46 | 29.06 | 6.42 | 13.13 | |
CLR | CONTINENTAL | 20180212 | A | 7.20 | 1.95 | 0.43 | 0.67 | 1.53 | 1.28 | |
CLRB | Cellectar Bi | 20180212 | A | 115.28 | 41.66 | 25.26 | 20.62 | 5.84 | 20.85 | |
CLRG | IQ Chaikin U | 20180212 | ETF | 9.59 | 9.19 | 1.89 | 4.37 | 7.33 | 4.84 | |
CLRO | ClearOne, In | 20180212 | A | 264.55 | 96.23 | 125.04 | 115.00 | -27.64 | -18.46 | |
CLS | Celestica, I | 20180212 | A | 9.80 | 4.42 | 0.10 | 0.75 | 4.32 | 3.67 | |
CLSD | Clearside Bi | 20180212 | A | 79.25 | 25.67 | 12.88 | 12.80 | 8.36 | 12.84 | |
CLSN | Celsion Corp | 20180212 | A | 92.80 | 30.59 | 21.17 | 18.90 | 7.71 | 11.66 | |
CLTL | Invesco Trea | 20180212 | ETF | 8.01 | ||||||
CLUB | Town Sports | 20180212 | A | 162.36 | 79.01 | 46.73 | 41.33 | 35.54 | 39.52 | |
CLVS | Clovis Oncol | 20180212 | A | 23.07 | 7.60 | 2.61 | 2.84 | 4.98 | 4.80 | |
CLW | Clearwater P | 20180212 | A | 37.93 | 9.16 | 3.31 | 4.14 | 5.83 | 5.02 | |
CLWT | Euro Tech Ho | 20180212 | A | 311.80 | 107.06 | 92.27 | 92.27 | 14.93 | 14.93 | |
CLX | Clorox Compa | 20180212 | A | 7.68 | 2.52 | 0.83 | 1.34 | 1.69 | 1.18 | |
CLXT | Calyxt, Inc. | 20180212 | A | 212.01 | 57.08 | 51.70 | 49.08 | 6.41 | 8.02 | |
CM | Canadian Imp | 20180212 | A | 3.20 | 1.04 | 0.57 | 0.55 | 0.46 | 0.48 | |
CMA | Comerica Inc | 20180212 | A | 8.76 | 2.64 | 1.19 | 1.64 | 1.45 | 1.00 | |
CMBS | iShares CMBS | 20180212 | ETF | 27.10 | 6.93 | 6.47 | 7.05 | -0.12 | -0.12 | |
CMC | Commercial M | 20180212 | A | 10.92 | 2.98 | 0.36 | 0.35 | 2.61 | 2.63 | |
CMCL | Caledonia Mi | 20180212 | A | 217.34 | 76.94 | 76.54 | 76.54 | 0.42 | 0.42 | |
CMCO | Columbus McK | 20180212 | A | 29.10 | 6.65 | 3.08 | 1.26 | 3.11 | 5.38 | |
CMCS A | A | Comcast Corp | 20180212 | A | 2.65 | 2.76 | 2.12 | 1.97 | 0.64 | 0.79 |
CMCT | CIM Commerci | 20180212 | A | 664.08 | 271.95 | 282.27 | 267.10 | 2.83 | 4.88 | |
CMD | Cantel Medic | 20180212 | A | 49.40 | 9.17 | 5.98 | 6.73 | 3.08 | 2.44 | |
CME | CME Group In | 20180212 | A | 7.24 | 2.36 | 0.30 | 0.66 | 2.06 | 1.70 | |
CMF | iShares Cali | 20180212 | ETF | 7.58 | 16.20 | 0.07 | 16.17 | 16.26 | 0.03 | |
CMG | Chipotle Mex | 20180212 | A | 13.79 | 3.38 | 0.13 | 0.65 | 3.25 | 2.73 | |
CMI | Cummins Inc. | 20180212 | A | 10.81 | 2.80 | 0.34 | 0.58 | 2.42 | 2.22 | |
CMO | Capstead Mor | 20180212 | A | 11.68 | 5.20 | 1.18 | 1.31 | 4.02 | 3.89 | |
CMP | Compass Mine | 20180212 | A | 17.26 | 3.40 | 1.03 | 1.91 | 2.37 | 1.49 | |
CMPR | Cimpress PLC | 20180212 | A | 27.06 | 6.64 | 2.89 | 3.89 | 3.24 | 2.75 | |
CMRE | Costamare In | 20180212 | A | 17.24 | 7.13 | 2.03 | 2.31 | 5.08 | 4.82 | |
CMRX | Chimerix, In | 20180212 | A | 44.77 | 13.66 | 10.35 | 9.80 | 2.92 | 3.87 | |
CMS | CMS Energy C | 20180212 | A | 2.61 | 1.10 | -0.01 | 0.05 | 1.11 | 1.05 | |
CMT | Core Molding | 20180212 | A | 565.35 | 69.16 | 59.54 | 68.72 | 1.54 | 0.56 | |
CMTL | Comtech Tele | 20180212 | A | 38.38 | 17.16 | 7.03 | 6.06 | 9.04 | 11.16 | |
CN | Xtrackers MS | 20180212 | ETF | 17.18 | 3.25 | 2.40 | 1.91 | 0.85 | 1.34 | |
CNA | CNA Financia | 20180212 | A | 29.72 | 8.96 | 4.31 | 6.87 | 3.00 | 2.09 | |
CNAT | Conatus Phar | 20180212 | A | 46.60 | 17.50 | 5.63 | 3.81 | 9.88 | 13.65 | |
CNBK A | A | Century Banc | 20180212 | A | 200.62 | 43.18 | 41.89 | 42.15 | 1.28 | 1.03 |
CNC | Centene Corp | 20180212 | A | 11.03 | 2.56 | 0.71 | 0.94 | 1.86 | 1.62 | |
CNCE | Concert Phar | 20180212 | A | 30.69 | 9.69 | -1.69 | -0.35 | 11.09 | 10.09 | |
CNCR | Loncar Cance | 20180212 | ETF | 55.67 | 22.20 | 20.32 | 20.54 | 1.88 | 1.66 | |
CNDT | Conduent Inc | 20180212 | A | 6.68 | 2.88 | 0.53 | 0.13 | 2.36 | 2.75 | |
CNET | ChinaNet Onl | 20180212 | A | 76.40 | 42.52 | 36.90 | 35.04 | 3.43 | 7.47 | |
CNFR | Conifer Hold | 20180212 | A | 208.33 | 64.22 | 64.22 | 64.22 | 0.00 | 0.00 | |
CNHI | CNH INDUSTRI | 20180212 | A | 7.32 | 3.23 | -0.06 | 0.68 | 3.29 | 2.55 | |
CNI | Canadian Nat | 20180212 | A | 2.56 | 0.80 | -0.02 | 0.02 | 0.82 | 0.79 | |
CNK | Cinemark Hol | 20180212 | A | 7.25 | 2.36 | 0.92 | 1.13 | 1.44 | 1.23 | |
CNMD | CONMED Corpo | 20180212 | A | 32.94 | 5.53 | 0.80 | 1.89 | 4.73 | 3.64 | |
CNNE | Cannae Holdi | 20180212 | A | 37.32 | 8.24 | 6.02 | 5.91 | 1.83 | 2.33 | |
CNO | CNO Financia | 20180212 | A | 6.18 | 1.90 | 0.21 | 0.71 | 1.68 | 1.19 | |
CNOB | Center Banco | 20180212 | A | 36.91 | 19.09 | 1.30 | 9.65 | 7.62 | 9.35 | |
CNP | CenterPoint | 20180212 | A | 3.83 | 2.53 | -0.39 | 0.26 | 2.92 | 2.27 | |
CNQ | Canadian Nat | 20180212 | A | 3.50 | 1.40 | -0.13 | 0.13 | 1.53 | 1.27 | |
CNS | Cohen & Stee | 20180212 | A | 21.05 | 4.62 | 2.25 | 2.80 | 2.34 | 1.82 | |
CNSL | Consolidated | 20180212 | A | 19.52 | 15.29 | 2.08 | 1.87 | 4.72 | 13.26 | |
CNTY | Century Casi | 20180212 | A | 27.22 | 28.50 | 18.49 | 18.90 | 10.26 | 9.85 | |
CNX | CNX Resource | 20180212 | A | 8.07 | 4.06 | 0.59 | 0.73 | 3.47 | 3.33 | |
CNXM | CNX Midstrea | 20180212 | A | 76.51 | 20.71 | 15.28 | 17.05 | 4.35 | 3.65 | |
CNXN | PC Connectio | 20180212 | A | 119.03 | 26.84 | 16.21 | 15.81 | 10.07 | 11.03 | |
CNXT | VanEck Vecto | 20180212 | ETF | 40.87 | 21.77 | 19.60 | 20.51 | 1.93 | 1.26 | |
CNYA | iShares MSCI | 20180212 | ETF | 71.13 | 31.16 | 28.04 | 23.60 | 3.15 | 7.62 | |
CO | Global Cord | 20180212 | A | 32.20 | 19.59 | 11.29 | 12.40 | 5.58 | 7.18 | |
CODA | Coda Octopus | 20180212 | A | 277.49 | 200.13 | 112.57 | 149.12 | 96.19 | 53.28 | |
CODI | Compass Dive | 20180212 | A | 38.28 | 11.75 | 8.96 | 7.60 | 2.78 | 4.15 | |
CODX | Co-Diagnosti | 20180212 | A | 409.06 | 198.56 | 140.79 | 181.72 | 37.06 | 17.00 | |
COF | Capital One | 20180212 | A | 5.06 | 1.89 | 0.00 | 0.30 | 1.89 | 1.59 | |
COG | Cabot Oil & | 20180212 | A | 4.45 | 2.02 | 0.84 | 0.87 | 1.19 | 1.16 | |
COHN | Cohen & Comp | 20180212 | A | 883.01 | 163.36 | 142.96 | 113.21 | 0.00 | 48.64 | |
COHR | Coherent Inc | 20180212 | A | 26.17 | 7.01 | 2.79 | 3.10 | 4.19 | 3.91 | |
COHU | Cohu Inc | 20180212 | A | 44.25 | 19.17 | 9.07 | 9.02 | 9.54 | 10.21 | |
COKE | Coca-Cola Co | 20180212 | A | 69.81 | 18.41 | 12.18 | 12.33 | 5.86 | 5.98 | |
COLB | Columbia Ban | 20180212 | A | 21.93 | 10.81 | -1.69 | -3.49 | 12.55 | 14.48 | |
COLD | Americold Re | 20180212 | A | 37.22 | 7.42 | 5.75 | 6.34 | 1.62 | 1.07 | |
COLL | Collegium Ph | 20180212 | A | 36.86 | 12.42 | 5.80 | 6.36 | 5.40 | 6.05 | |
COLM | Columbia Spo | 20180212 | A | 22.62 | 10.93 | 5.82 | 6.44 | 5.14 | 4.52 | |
COM | Direxion Aus | 20180212 | ETF | 23.74 | 6.39 | 6.67 | 6.58 | -0.28 | -0.19 | |
COMB | GraniteShare | 20180212 | ETF | 12.56 | 9.69 | 3.83 | 5.79 | 0.00 | 3.83 | |
COMM | CommScope Ho | 20180212 | A | 5.15 | 2.26 | 2.20 | 2.54 | 0.08 | -0.27 | |
COMT | iShares Comm | 20180212 | ETF | 22.84 | 4.94 | 4.75 | 4.73 | 0.19 | 0.21 | |
CONE | CyrusOne Inc | 20180212 | A | 8.15 | 2.84 | 0.43 | 0.70 | 2.42 | 2.16 | |
CONN | Conn's Inc. | 20180212 | A | 35.19 | 10.17 | 2.13 | -0.69 | 7.31 | 10.85 | |
COO | The Cooper C | 20180212 | A | 17.75 | 4.49 | 1.40 | 1.98 | 3.09 | 2.50 | |
COP | ConocoPhilli | 20180212 | A | 3.06 | 1.04 | -0.09 | -0.17 | 1.13 | 1.21 | |
COPX | Global X Cop | 20180212 | ETF | 38.85 | 31.71 | 31.86 | 31.62 | -0.15 | 0.09 | |
COR | Coresite Rea | 20180212 | A | 20.72 | 5.51 | 3.01 | 3.50 | 2.50 | 2.01 | |
CORE | Core Mark Ho | 20180212 | A | 30.15 | 9.82 | 0.34 | -1.35 | 6.30 | 11.09 | |
CORP | PIMCO Invest | 20180212 | ETF | 15.02 | 3.45 | 2.91 | 3.08 | 0.53 | 0.37 | |
CORR | CorEnergy In | 20180212 | A | 27.23 | 8.17 | 3.25 | 4.32 | 4.93 | 3.86 | |
CORT | Corcept Ther | 20180212 | A | 11.35 | 3.88 | 0.06 | 0.33 | 3.79 | 3.55 | |
COST | Costco Whole | 20180212 | A | 7.79 | 2.67 | 1.03 | 1.00 | 1.64 | 1.67 | |
COTY | COTY INC | 20180212 | A | 5.32 | 2.21 | 0.70 | 0.70 | 1.51 | 1.51 | |
COUP | Coupa Softwa | 20180212 | A | 17.93 | 4.13 | 1.61 | 2.01 | 2.50 | 2.12 | |
COW | iPath Series | 20180212 | ETN | 17.17 | 7.99 | 4.81 | 4.87 | 3.18 | 3.12 | |
COWN | Cowen Inc. C | 20180212 | A | 49.42 | 18.37 | 7.75 | 8.22 | 10.59 | 10.15 | |
COWZ | Pacer US Cas | 20180212 | ETF | 10.74 | 4.41 | 4.62 | 4.83 | -0.21 | -0.42 | |
CP | Canadian Pac | 20180212 | A | 7.35 | 1.80 | 0.47 | 0.66 | 1.33 | 1.14 | |
CPA | Copa Holding | 20180212 | A | 25.09 | 6.93 | 3.63 | 4.43 | 3.30 | 2.50 | |
CPAH | Counterpath | 20180212 | A | 418.94 | 304.58 | 220.52 | 209.85 | 94.43 | 100.58 | |
CPB | Campbell Sou | 20180212 | A | 3.63 | 1.09 | 0.35 | 0.24 | 0.73 | 0.84 | |
CPE | Callon Petro | 20180212 | A | 9.52 | 4.44 | 0.50 | 1.43 | 3.93 | 3.01 | |
CPF | Central Paci | 20180212 | A | 23.04 | 5.98 | 1.73 | 1.89 | 4.18 | 4.09 | |
CPG | CRESCENT POI | 20180212 | A | 14.24 | 6.19 | 1.16 | 1.65 | 5.02 | 4.55 | |
CPHC | Canterbury P | 20180212 | A | 205.04 | 77.60 | 51.52 | 41.50 | 2.74 | 35.80 | |
CPHI | China Pharma | 20180212 | A | 212.04 | 91.97 | 89.00 | 84.79 | -0.23 | 7.21 | |
CPI | CPI Inflatio | 20180212 | ETF | 19.96 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00 | |
CPIX | Cumberland P | 20180212 | A | 153.72 | 20.51 | 18.30 | 18.30 | 2.21 | 2.21 | |
CPK | Chesapeake U | 20180212 | A | 59.49 | 15.38 | 6.55 | 10.68 | 7.60 | 4.70 | |
CPLP | Capital Prod | 20180212 | A | 34.35 | 17.24 | 6.44 | 1.31 | 10.99 | 16.02 | |
CPRT | Copart Inc | 20180212 | A | 7.99 | 12.77 | -0.47 | -0.27 | 13.57 | 13.37 | |
CPRX | Catalyst Pha | 20180212 | A | 37.98 | 13.60 | 5.58 | 5.47 | 7.74 | 8.14 | |
CPS | Cooper-Stand | 20180212 | A | 57.53 | 11.17 | 4.52 | 5.42 | 6.62 | 5.75 | |
CPSH | CPS Technolo | 20180212 | A | 293.77 | 43.18 | 42.30 | 41.08 | 0.15 | 2.09 | |
CPSI | Computer Pro | 20180212 | A | 56.69 | 19.65 | 15.37 | 14.41 | 4.02 | 5.24 | |
CPSS | Consumer Por | 20180212 | A | 64.97 | 37.10 | 31.11 | 26.64 | 7.23 | 11.54 | |
CPST | Capstone Tur | 20180212 | A | 119.28 | 49.75 | 42.32 | 39.88 | 7.20 | 9.89 | |
CPT | Camden Prope | 20180212 | A | 11.19 | 2.70 | 0.71 | 1.13 | 1.99 | 1.57 | |
CPTA | Capitala Fin | 20180212 | A | 68.00 | 22.15 | 16.93 | 14.83 | 4.75 | 7.33 | |
CQP | Cheniere Ene | 20180212 | A | 26.89 | 8.19 | 2.82 | 4.89 | 3.02 | 3.28 | |
CQQQ | Invesco Chin | 20180212 | ETF | 22.67 | 5.18 | 1.40 | 5.41 | 3.78 | -0.23 | |
CR | Crane Compan | 20180212 | A | 19.64 | 4.63 | 2.94 | 3.36 | 1.70 | 1.28 | |
CRAI | CRA Internat | 20180212 | A | 234.87 | 35.02 | 28.68 | 29.28 | 5.89 | 5.74 | |
CRAK | VanEck Vecto | 20180212 | ETF | 88.09 | 15.45 | 39.08 | 38.94 | 0.03 | 0.16 | |
CRBN | iShares MSCI | 20180212 | ETF | 18.71 | 5.90 | 8.06 | 15.01 | -2.15 | -9.11 | |
CRBP | Corbus Pharm | 20180212 | A | 71.43 | 28.99 | 18.11 | 10.21 | 10.13 | 18.81 | |
CRC | California R | 20180212 | A | 26.40 | 7.79 | -0.01 | 1.90 | 7.69 | 5.89 | |
CRD A | A | Crawford & C | 20180212 | A | 111.82 | 16.57 | 9.07 | 8.22 | 7.46 | 8.34 |
CRD B | B | Crawford & C | 20180212 | A | 91.25 | 38.44 | 31.73 | 32.23 | 6.80 | 6.25 |
CREE | Cree Inc | 20180212 | A | 14.59 | 10.98 | 1.43 | 5.77 | 1.55 | 5.05 | |
CREG | China Recycl | 20180212 | A | 187.14 | 53.96 | 52.11 | 51.17 | 2.60 | 2.80 | |
CRHM | CRH Medical | 20180212 | A | 186.05 | 71.06 | 38.68 | 11.06 | 27.87 | 59.79 | |
CRI | Carter's Inc | 20180212 | A | 11.75 | 3.14 | 0.87 | 1.12 | 2.17 | 2.02 | |
CRIS | Curis Inc | 20180212 | A | 23.85 | 13.10 | 8.31 | 9.03 | 4.10 | 4.11 | |
CRK | Comstock Res | 20180212 | A | 38.45 | 13.97 | 5.36 | 6.62 | 8.49 | 7.37 | |
CRL | Charles Rive | 20180212 | A | 22.62 | 6.13 | 3.55 | 4.11 | 2.50 | 2.02 | |
CRM | salesforce.c | 20180212 | A | 4.37 | 1.61 | 0.49 | 0.75 | 1.13 | 0.87 | |
CRMD | CorMedix Inc | 20180212 | A | 82.43 | 39.24 | 33.61 | 31.95 | 3.08 | 7.27 | |
CRMT | America's Ca | 20180212 | A | 87.88 | 15.25 | 8.93 | 9.34 | 6.32 | 5.91 | |
CRNT | Ceragon Netw | 20180212 | A | 58.07 | 26.11 | 10.54 | 9.34 | 14.31 | 16.88 | |
CROP | IQ Global Ag | 20180212 | ETF | 34.97 | 28.54 | 28.21 | 28.54 | 0.33 | 0.00 | |
CROX | Crocs, Inc. | 20180212 | A | 13.13 | 4.61 | 0.82 | 1.55 | 3.78 | 3.06 | |
CRS | Carpenter Te | 20180212 | A | 21.42 | 5.28 | 1.05 | 1.98 | 4.18 | 3.30 | |
CRSP | CRISPR Thera | 20180212 | A | 39.27 | 13.47 | 8.30 | 9.46 | 2.84 | 4.00 | |
CRT | Cross Timber | 20180212 | A | 117.29 | 34.28 | 13.48 | 12.55 | 21.10 | 22.03 | |
CRUS | Cirrus Logic | 20180212 | A | 7.46 | 3.86 | 0.30 | 0.80 | 3.59 | 3.09 | |
CRVL | Corvel Corp | 20180212 | A | 117.58 | 20.85 | 13.59 | 15.50 | 7.13 | 5.37 | |
CRVS | Corvus Pharm | 20180212 | A | 132.93 | 37.50 | 22.49 | 22.96 | 9.96 | 14.51 | |
CRWS | Crown Crafts | 20180212 | A | 126.99 | 70.73 | 74.49 | 61.50 | 2.66 | 9.20 | |
CRY | CryoLife, In | 20180212 | A | 66.82 | 17.73 | 8.70 | 7.36 | 8.06 | 10.37 | |
CSA | VictoryShare | 20180212 | ETF | 27.23 | 9.15 | 7.14 | 8.20 | 2.00 | 0.94 | |
CSB | VictoryShare | 20180212 | ETF | 26.64 | 8.42 | 8.26 | 7.94 | 0.16 | 0.49 | |
CSBR | Champions On | 20180212 | A | 349.78 | 103.23 | 99.88 | 94.32 | 13.84 | 8.91 | |
CSCO | Cisco System | 20180212 | A | 2.47 | 1.44 | 0.84 | 0.98 | 0.60 | 0.47 | |
CSD | Invesco S&P | 20180212 | ETF | 59.27 | 17.83 | 12.17 | 12.58 | 5.65 | 5.25 | |
CSF | VictoryShare | 20180212 | ETF | 32.94 | 10.53 | 12.57 | 9.74 | -2.01 | 0.80 | |
CSFL | CenterState | 20180212 | A | 13.27 | 7.24 | 0.94 | 0.97 | 2.42 | 6.21 | |
CSGP | CoStar Group | 20180212 | A | 31.26 | 8.36 | 3.72 | 4.48 | 4.65 | 3.88 | |
CSGS | CSG Systems | 20180212 | A | 24.02 | 5.43 | 1.98 | 3.15 | 3.02 | 2.28 | |
CSII | Cardiovascul | 20180212 | A | 30.76 | 5.83 | 2.17 | 0.44 | 3.57 | 5.39 | |
CSIQ | Canadian Sol | 20180212 | A | 18.79 | 9.94 | 3.57 | 4.08 | 6.73 | 5.97 | |
CSL | Carlisle Com | 20180212 | A | 14.82 | 3.39 | 1.21 | 1.68 | 2.18 | 1.71 | |
CSLT | CASTLIGHT HE | 20180212 | A | 156.10 | 64.02 | 71.67 | 41.12 | -10.80 | 22.80 | |
CSM | ProShares La | 20180212 | ETF | 13.00 | 3.74 | 2.01 | 3.17 | 1.73 | 0.57 | |
CSML | IQ Chaikin U | 20180212 | ETF | 17.61 | 13.18 | 7.87 | 11.10 | 2.28 | 2.06 | |
CSOD | Cornerstone | 20180212 | A | 23.59 | 5.31 | -1.27 | -0.71 | 6.59 | 6.04 | |
CSPI | CSP Inc. | 20180212 | A | 438.33 | 140.24 | 119.40 | 117.31 | 15.12 | 22.93 | |
CSQ | Calamos Stra | 20180212 | A | 14.47 | 11.75 | 4.38 | -1.85 | 1.25 | 13.54 | |
CSSE | Chicken Soup | 20180212 | A | 266.13 | 119.05 | 80.41 | 70.53 | 47.17 | 49.34 | |
CSTE | Caesarstone | 20180212 | A | 28.61 | 10.62 | 1.97 | 4.24 | 7.47 | 6.37 | |
CSTM | Constellium | 20180212 | A | 44.18 | 15.01 | 4.69 | 4.56 | 10.24 | 10.45 | |
CSTR | CapStar Fina | 20180212 | A | 336.31 | 139.87 | 133.08 | 129.10 | 11.37 | 10.80 | |
CSU | Capital Seni | 20180212 | A | 23.87 | 7.89 | 3.92 | 4.65 | 3.97 | 3.23 | |
CSV | Carriage Ser | 20180212 | A | 33.16 | 8.94 | 5.42 | 5.40 | 3.28 | 3.54 | |
CSWC | Capital Sout | 20180212 | A | 130.91 | 33.53 | 29.56 | 25.85 | 2.97 | 7.66 | |
CSWI | CSW Industri | 20180212 | A | 62.71 | 31.09 | 13.31 | 25.27 | 6.92 | 5.81 | |
CSX | CSX Corporat | 20180212 | A | 3.03 | 1.39 | 0.32 | 0.48 | 1.07 | 0.90 | |
CTAS | Cintas Corp | 20180212 | A | 12.66 | 5.69 | 1.95 | 2.29 | 3.75 | 3.41 | |
CTB | Cooper Tire | 20180212 | A | 21.63 | 5.28 | 1.43 | 1.50 | 3.85 | 3.78 | |
CTBI | Community Tr | 20180212 | A | 70.75 | 16.73 | 6.15 | 7.21 | 10.30 | 9.55 | |
CTEK | CynergisTek, | 20180212 | A | 210.06 | 88.53 | 80.86 | 74.28 | 12.54 | 14.37 | |
CTG | Computer Tas | 20180212 | A | 84.33 | 159.62 | 7.83 | 36.14 | 12.47 | 100.48 | |
CTHR | Charles & Co | 20180212 | A | 201.72 | 199.97 | 137.56 | 110.98 | 49.00 | 88.15 | |
CTIB | Yunhong CTI | 20180212 | A | 978.65 | ||||||
CTIC | CTI BioPharm | 20180212 | A | 41.51 | 71.10 | 61.86 | 63.03 | 9.61 | 8.15 | |
CTL | CenturyLink, | 20180212 | A | 6.07 | 2.70 | 0.37 | 0.51 | 2.33 | 2.18 | |
CTLT | CATALENT, IN | 20180212 | A | 11.06 | 2.61 | 0.92 | 1.15 | 1.69 | 1.46 | |
CTMX | CytomX Thera | 20180212 | A | 47.86 | 14.92 | 7.70 | 8.27 | 6.43 | 6.65 | |
CTO | Consolidated | 20180212 | A | 176.35 | 50.62 | 48.79 | 48.75 | 1.83 | 1.87 | |
CTRE | CARTRUST REI | 20180212 | A | 14.28 | 4.24 | 1.27 | 0.58 | 2.66 | 3.67 | |
CTRN | Citi Trends, | 20180212 | A | 55.07 | 15.73 | 9.51 | 11.81 | 6.12 | 3.91 | |
CTS | CTS Corporat | 20180212 | A | 43.19 | 9.68 | 5.40 | 4.87 | 3.98 | 4.81 | |
CTSH | Cognizant Te | 20180212 | A | 2.73 | 3.59 | 0.44 | 0.13 | 3.18 | 3.49 | |
CTSO | Cytosorbents | 20180212 | A | 82.98 | 32.22 | 27.22 | 23.14 | 1.88 | 9.04 | |
CTT | CATCHMARK TI | 20180212 | A | 18.83 | 6.27 | 1.66 | 2.07 | 4.61 | 4.21 | |
CTXR | Citius Pharm | 20180212 | A | 404.34 | 254.02 | 218.20 | 267.42 | 5.15 | -13.90 | |
CTXS | Citrix Syste | 20180212 | A | 6.99 | 2.00 | 0.44 | -0.78 | 1.55 | 2.79 | |
CUB | Cubic Corpor | 20180212 | A | 22.15 | 5.69 | 2.47 | 3.14 | 3.03 | 2.55 | |
CUBA | Herzfeld Car | 20180212 | A | 89.41 | 20.87 | 3.63 | 4.83 | 12.55 | 15.66 | |
CUBE | CubeSmart | 20180212 | A | 7.23 | 2.01 | -0.03 | 0.18 | 2.04 | 1.83 | |
CUBI | CUSTOMERS BA | 20180212 | A | 24.64 | 8.92 | 0.39 | 5.71 | 8.20 | 3.21 | |
CUE | Cue Biopharm | 20180212 | A | 239.97 | 69.42 | 60.58 | 64.79 | 9.08 | 4.64 | |
CUI | CUI Global, | 20180212 | A | 136.43 | 74.59 | 71.31 | 73.17 | 1.00 | 1.56 | |
CULP | Culp, Inc. | 20180212 | A | 141.08 | 26.78 | 24.99 | 24.37 | 1.28 | 2.41 | |
CUO | Continental | 20180212 | A | 346.76 | 54.92 | 119.60 | 119.60 | -64.34 | -64.34 | |
CURE | Direxion Dai | 20180212 | ETF | 15.64 | 5.98 | 1.96 | 2.36 | 4.03 | 3.63 | |
CURO | CURO Group H | 20180212 | A | 68.86 | 22.63 | 17.67 | 17.71 | 3.49 | 4.93 | |
CUT | Invesco MSCI | 20180212 | ETF | 35.31 | 23.83 | 4.13 | 5.80 | 0.74 | 17.95 | |
CUTR | Cutera, Inc. | 20180212 | A | 37.73 | 21.36 | 8.01 | 11.12 | 5.93 | 10.13 | |
CUZ | Cousins Prop | 20180212 | A | 12.03 | 4.68 | 0.79 | 0.85 | 3.89 | 3.81 | |
CVA | Covanta Hold | 20180212 | A | 40.41 | 13.47 | 4.49 | 4.48 | 8.94 | 9.00 | |
CVBF | CVB Financia | 20180212 | A | 16.50 | 3.94 | 0.18 | -4.07 | 3.02 | 8.00 | |
CVCO | Cavco Indust | 20180212 | A | 74.26 | 21.48 | 12.76 | 13.38 | 8.10 | 8.09 | |
CVCY | Central Vall | 20180212 | A | 144.01 | 38.51 | 23.52 | 15.75 | 14.56 | 22.84 | |
CVE | Cenovus Ener | 20180212 | A | 13.16 | 5.62 | 0.53 | 0.64 | 5.09 | 4.98 | |
CVEO | CIVEO CORPOR | 20180212 | A | 31.73 | 13.50 | 4.09 | 5.04 | 9.33 | 8.45 | |
CVGI | Commercial V | 20180212 | A | 28.91 | 10.98 | -0.17 | -3.67 | 10.61 | 14.69 | |
CVGW | Calavo Growe | 20180212 | A | 23.83 | 5.58 | 2.15 | 2.48 | 3.43 | 3.10 | |
CVI | CVR ENERGY, | 20180212 | A | 17.23 | 4.76 | 0.45 | 1.24 | 4.31 | 3.53 | |
CVLT | Commault Sys | 20180212 | A | 22.20 | 5.19 | 0.89 | 0.91 | 4.28 | 4.29 | |
CVLY | Codorus Vall | 20180212 | A | 271.89 | 62.49 | 51.94 | 52.40 | 10.70 | 10.25 | |
CVM | Cel-Sci Corp | 20180212 | A | 66.33 | 36.16 | 30.06 | 15.09 | 4.58 | 21.11 | |
CVNA | Carvana Co. | 20180212 | A | 39.93 | 7.28 | 4.53 | 5.18 | 2.75 | 2.10 | |
CVR | Chicago Rive | 20180212 | A | 249.11 | 91.05 | 91.05 | 91.05 | 0.00 | 0.00 | |
CVS | CVS HEALTH C | 20180212 | A | 3.40 | 1.24 | 0.07 | 0.54 | 1.17 | 0.70 | |
CVTI | Covenant Tra | 20180212 | A | 41.20 | 16.93 | 1.52 | 13.99 | 9.12 | 2.88 | |
CVU | CPI Aerostru | 20180212 | A | 115.15 | 59.93 | 26.45 | 9.33 | 15.44 | 50.27 | |
CVV | CVD Equipmen | 20180212 | A | 359.03 | 116.73 | 124.56 | 105.79 | 3.36 | 10.81 | |
CVX | Chevron Corp | 20180212 | A | 2.89 | 0.90 | 0.10 | 0.26 | 0.80 | 0.64 | |
CVY | Invesco Zack | 20180212 | ETF | 47.68 | 20.74 | 16.57 | 16.93 | 4.18 | 3.81 | |
CW | Curtiss-Wrig | 20180212 | A | 31.12 | 8.10 | 2.66 | 4.62 | 5.44 | 3.48 | |
CWB | SPDR Bloombe | 20180212 | ETF | 2.67 | 1.87 | 0.23 | 1.37 | 1.65 | 0.51 | |
CWBC | Community We | 20180212 | A | 162.48 | 108.34 | 104.88 | 106.62 | 3.08 | 1.74 | |
CWBR | CohBar, Inc. | 20180212 | A | 251.51 | 113.90 | 102.25 | 97.39 | 4.32 | 15.88 | |
CWCO | Consolidated | 20180212 | A | 48.33 | 16.62 | 11.42 | 10.38 | 4.76 | 6.24 | |
CWEB | Direxion Dai | 20180212 | ETF | 43.17 | 17.77 | 10.09 | 15.56 | 3.45 | 2.21 | |
CWH | Camping Worl | 20180212 | A | 22.73 | 5.26 | 1.25 | 2.12 | 3.93 | 3.14 | |
CWI | SPDR MSCI AC | 20180212 | ETF | 6.04 | 2.07 | 1.17 | 1.21 | 0.90 | 0.86 | |
CWS | AdvisorShare | 20180212 | ETF | 55.22 | 17.77 | 18.68 | 18.60 | -0.91 | -0.83 | |
CWST | Casella Wast | 20180212 | A | 25.37 | 14.74 | 2.41 | 9.09 | 5.35 | 5.62 | |
CWT | California W | 20180212 | A | 25.15 | 6.61 | 1.26 | 1.32 | 5.35 | 5.29 | |
CXDC | China XD Pla | 20180212 | A | 128.16 | 63.06 | 78.43 | 55.46 | -14.37 | 7.54 | |
CXO | CONCHO RESOU | 20180212 | A | 11.69 | 3.07 | 0.04 | 0.61 | 3.03 | 2.46 | |
CXP | COLUMBIA PRO | 20180212 | A | 6.17 | 2.20 | 0.08 | 0.33 | 2.12 | 1.86 | |
CXSE | WisdomTree T | 20180212 | ETF | 19.89 | 5.49 | 3.10 | 4.34 | 2.40 | 1.15 | |
CXW | CoreCivic, I | 20180212 | A | 13.87 | 3.62 | 1.48 | 1.58 | 2.14 | 2.03 | |
CY | Cypress Semi | 20180212 | A | 6.46 | 3.42 | 1.70 | 1.28 | 1.71 | 2.14 | |
CYAN | Cyanotech Co | 20180212 | A | 303.38 | 80.35 | 41.94 | 43.98 | 33.10 | 36.52 | |
CYB | WisdomTree | 20180212 | ETF | 75.57 | 12.39 | 4.76 | 4.70 | 7.64 | 7.69 | |
CYBE | Cyberoptics | 20180212 | A | 85.73 | 27.11 | 2.48 | 5.07 | 23.37 | 22.08 | |
CYBR | CyberArk Sof | 20180212 | A | 13.99 | 3.63 | 1.11 | 0.95 | 2.52 | 2.67 | |
CYCC | Cyclacel Pha | 20180212 | A | 107.61 | 24.37 | 21.71 | 17.74 | 1.54 | 6.61 | |
CYD | China Yuchai | 20180212 | A | 56.95 | 17.50 | 3.33 | 6.51 | 10.88 | 10.95 | |
CYH | Community He | 20180212 | A | 18.61 | 8.49 | 3.01 | 2.72 | 5.48 | 5.77 | |
CYRN | CYREN Ltd. | 20180212 | A | 240.96 | 279.83 | -14.63 | -14.63 | 308.47 | 308.47 | |
CYRX | CryoPort, In | 20180212 | A | 82.65 | 29.39 | 22.34 | 26.00 | 3.68 | 3.36 | |
CYTK | Cytokinetics | 20180212 | A | 77.34 | 29.77 | 11.07 | 7.01 | 12.62 | 22.66 | |
CZA | Invesco Zack | 20180212 | ETF | 18.29 | 11.39 | 5.01 | 11.63 | -1.06 | -0.23 | |
CZNC | Citizens & N | 20180212 | A | 145.49 | 64.31 | 49.46 | 53.23 | 16.25 | 11.71 | |
CZR | Caesars Ente | 20180212 | A | 40.64 | 17.44 | 7.26 | 7.43 | 10.25 | 10.09 | |
CZWI | Citizens Com | 20180212 | A | 114.22 | 36.12 | 36.05 | 36.05 | 0.07 | 0.07 | |
CZZ | Cosan Limite | 20180212 | A | 10.15 | 4.51 | 1.74 | 1.77 | 2.77 | 2.74 | |
D | Dominion Ene | 20180212 | A | 2.26 | 0.89 | -0.13 | 0.09 | 1.02 | 0.80 | |
DAC | Danaos Corpo | 20180212 | A | 391.03 | 106.63 | 101.85 | 96.28 | 2.65 | 10.23 | |
DAIO | Data I/O Cor | 20180212 | A | 52.47 | 18.74 | 9.37 | 8.68 | 7.75 | 10.04 | |
DAKT | Daktronics I | 20180212 | A | 25.41 | 14.00 | 3.84 | 7.43 | 2.92 | 6.47 | |
DAL | Delta Air Li | 20180212 | A | 2.33 | 1.25 | 0.52 | 0.30 | 0.74 | 0.96 | |
DALT | Anfield Capi | 20180212 | ETF | 68.59 | 6.03 | 6.03 | 6.03 | 0.00 | 0.00 | |
DAN | Dana Incorpo | 20180212 | A | 9.13 | 4.02 | 1.16 | 1.71 | 2.87 | 2.32 | |
DAR | DARLING INGR | 20180212 | A | 7.85 | 3.97 | 1.31 | 1.50 | 2.67 | 2.47 | |
DARE | Dare Bioscie | 20180212 | A | 81.65 | 40.87 | 10.93 | 24.01 | 24.12 | 16.85 | |
DAUD | Exchange-Tra | 20180212 | ETN | 36.99 | 57.91 | 57.91 | 57.91 | 0.00 | 0.00 | |
DAX | Global X Fun | 20180212 | ETF | 30.30 | 8.93 | 6.20 | 8.78 | 2.73 | 0.15 | |
DB | Deutsche Ban | 20180212 | A | 6.24 | 2.75 | -0.09 | 0.23 | 2.84 | 2.51 | |
DBAW | Xtrackers MS | 20180212 | ETF | 33.10 | 16.15 | 13.86 | 15.80 | 2.28 | 0.34 | |
DBD | Diebold Nixd | 20180212 | A | 34.95 | 16.98 | 10.19 | 9.64 | 6.78 | 7.34 | |
DBEF | Xtrackers MS | 20180212 | ETF | 3.28 | 1.44 | -0.18 | 0.06 | 1.61 | 1.37 | |
DBEM | Xtrackers MS | 20180212 | ETF | 34.35 | 19.10 | 18.12 | 18.16 | 0.98 | 0.94 | |
DBEU | Xtrackers MS | 20180212 | ETF | 3.96 | 1.62 | 0.84 | 0.71 | 0.78 | 0.91 | |
DBEZ | Xtrackers MS | 20180212 | ETF | 12.19 | 3.13 | 2.94 | 2.54 | 0.18 | 0.59 | |
DBGR | Xtrackers MS | 20180212 | ETF | 16.06 | 6.46 | 6.39 | 4.59 | 0.07 | 1.87 | |
DBJP | Xtrackers MS | 20180212 | ETF | 6.76 | 1.95 | 0.82 | 1.28 | 1.12 | 0.67 | |
DBVT | DBV Technolo | 20180212 | A | 42.43 | 52.20 | 47.62 | 50.06 | 4.69 | 2.14 | |
DCAR | DropCar, Inc | 20180212 | A | 134.83 | 46.55 | 26.55 | 28.64 | 9.16 | 17.74 | |
DCHF | Exchange-Tra | 20180212 | ETN | 26.14 | ||||||
DCI | Donaldson Co | 20180212 | A | 12.42 | 2.84 | 0.17 | 0.48 | 2.66 | 2.36 | |
DCO | Ducommun Inc | 20180212 | A | 79.08 | 27.04 | 22.99 | 24.09 | 3.98 | 2.95 | |
DCOM | Dime Communi | 20180212 | A | 48.62 | 13.99 | 5.89 | 6.07 | 7.95 | 7.92 | |
DCP | DCP Midstrea | 20180212 | A | 36.35 | 12.48 | 6.59 | 7.43 | 5.90 | 5.05 | |
DCPH | Deciphera Ph | 20180212 | A | 106.31 | 18.12 | 10.90 | 10.44 | 6.13 | 7.68 | |
DDD | 3D Systems C | 20180212 | A | 11.49 | 5.14 | 0.96 | 1.51 | 4.18 | 3.63 | |
DDG | Proshares Sh | 20180212 | ETF | 63.74 | 16.59 | 16.18 | 16.59 | 0.41 | 0.00 | |
DDLS | WisdomTree D | 20180212 | ETF | 61.35 | 12.01 | 14.70 | 8.73 | -2.69 | 3.29 | |
DDM | ProShares Ul | 20180212 | ETF | 3.69 | 1.47 | 0.21 | 0.21 | 1.26 | 1.26 | |
DDS | Dillards Inc | 20180212 | A | 25.30 | 7.45 | 1.52 | 2.34 | 5.64 | 5.11 | |
DDWM | WisdomTree D | 20180212 | ETF | 27.96 | 14.90 | 14.53 | 14.57 | 0.37 | 0.33 | |
DE | Deere & Comp | 20180212 | A | 8.57 | 2.70 | 0.71 | 1.04 | 1.99 | 1.66 | |
DEA | Easterly Gov | 20180212 | A | 9.63 | 3.20 | -1.01 | -0.51 | 4.21 | 3.71 | |
DECK | Deckers Outd | 20180212 | A | 12.03 | 2.86 | 0.32 | 0.63 | 2.53 | 2.23 | |
DEEF | Xtrackers FT | 20180212 | ETF | 30.69 | 9.92 | 10.40 | 9.85 | -0.48 | 0.06 | |
DEF | Invesco Defe | 20180212 | ETF | 20.60 | 3.56 | 3.30 | 3.28 | 0.26 | 0.28 | |
DEFA | iShares Adap | 20180212 | ETF | 67.53 | 51.02 | 15.62 | 51.02 | 35.58 | 0.00 | |
DEI | Douglas Emme | 20180212 | A | 10.63 | 2.88 | 1.40 | 1.72 | 1.48 | 1.16 | |
DEM | WisdomTree E | 20180212 | ETF | 15.69 | 5.29 | 5.91 | 4.72 | -0.62 | 0.57 | |
DENN | DENNY'S CORP | 20180212 | A | 18.22 | 9.26 | 0.65 | 0.95 | 8.70 | 8.40 | |
DES | WisdomTree U | 20180212 | ETF | 11.62 | 3.61 | 3.74 | 4.36 | -0.12 | -0.75 | |
DESP | Despegar.com | 20180212 | A | 51.98 | 14.55 | 10.26 | 10.96 | 4.12 | 3.59 | |
DEUR | Exchange-Tra | 20180212 | ETN | 13.00 | 169.79 | 0.00 | 167.38 | 2.38 | 2.36 | |
DEUS | Xtrackers Ru | 20180212 | ETF | 18.53 | 7.75 | 7.71 | 7.67 | 0.04 | 0.08 | |
DEW | WisdomTree G | 20180212 | ETF | 15.58 | 7.07 | 6.71 | 7.07 | 0.36 | 0.01 | |
DFE | WisdomTree E | 20180212 | ETF | 11.09 | 4.23 | 2.92 | 2.89 | 1.31 | 1.34 | |
DFEN | Direxion Dai | 20180212 | ETF | 27.65 | 17.37 | 7.66 | 11.57 | 2.02 | 5.72 | |
DFFN | DIFFUSION PH | 20180212 | A | 203.15 | 75.70 | 58.29 | 49.60 | 6.27 | 25.95 | |
DFIN | Donnelley Fi | 20180212 | A | 24.52 | 6.75 | 3.11 | 3.70 | 3.64 | 3.05 | |
DFJ | WisdomTree J | 20180212 | ETF | 10.60 | 4.16 | 1.44 | 2.80 | 2.72 | 1.35 | |
DFND | Reality Shar | 20180212 | ETF | 28.21 | 5.17 | 6.66 | 5.73 | -1.49 | -0.56 | |
DFNL | Davis Select | 20180212 | ETF | 22.87 | 6.97 | 6.14 | 6.02 | -0.11 | 0.94 | |
DFS | Discover Fin | 20180212 | A | 6.98 | 1.89 | 0.52 | 0.70 | 1.36 | 1.19 | |
DFVL | iPath US Tre | 20180212 | ETF | 483.70 | ||||||
DG | Dollar Gener | 20180212 | A | 6.69 | 1.75 | 0.44 | 0.57 | 1.30 | 1.17 | |
DGAZ | VelocityShar | 20180212 | ETN | 5.46 | 15.47 | 14.15 | 14.28 | 1.32 | 1.19 | |
DGBP | Exchange-Tra | 20180212 | ETN | 18.85 | 2.32 | 1.54 | 3.09 | 0.77 | -0.77 | |
DGIC A | A | Donegal Grou | 20180212 | A | 104.23 | 26.62 | 16.44 | 19.15 | 7.84 | 7.47 |
DGIC B | B | Donegal Grou | 20180212 | A | 1977.70 | 918.88 | 918.88 | 918.88 | 0.00 | 0.00 |
DGII | Digi Interna | 20180212 | A | 56.63 | 20.63 | 11.01 | 3.22 | 7.92 | 17.39 | |
DGLD | VelocityShar | 20180212 | ETF | 7.16 | 2.04 | 1.69 | 1.73 | 0.34 | 0.31 | |
DGLY | Digital Ally | 20180212 | A | 315.40 | 113.35 | 43.39 | 60.57 | 69.89 | 53.58 | |
DGP | DB Gold Doub | 20180212 | ETN | 45.14 | 20.62 | 19.34 | 18.79 | 1.28 | 1.83 | |
DGRE | WisdomTree T | 20180212 | ETF | 44.83 | 16.39 | 7.86 | 14.60 | 8.49 | 1.79 | |
DGRO | iShares Core | 20180212 | ETF | 3.41 | 1.45 | 0.71 | 0.66 | 0.75 | 0.80 | |
DGRS | WisdomTree T | 20180212 | ETF | 24.01 | 8.08 | 6.94 | 7.00 | 1.14 | 1.08 | |
DGRW | WisdomTree T | 20180212 | ETF | 5.68 | 2.86 | 2.66 | 2.66 | 0.20 | 0.20 | |
DGS | WisdomTree E | 20180212 | ETF | 14.69 | 5.30 | 3.25 | 3.52 | 2.04 | 1.78 | |
DGT | SPDR Global | 20180212 | ETF | 71.41 | 7.86 | 7.91 | 7.91 | -0.05 | -0.06 | |
DGX | Quest Diagno | 20180212 | A | 7.29 | 2.95 | 0.30 | 0.91 | 2.66 | 2.04 | |
DGZ | DB Gold Shor | 20180212 | ETN | 67.71 | 17.87 | 18.74 | 17.86 | -0.88 | 0.00 | |
DHI | D.R. Horton | 20180212 | A | 3.63 | 5.13 | -0.15 | 0.56 | 5.42 | 4.69 | |
DHIL | Diamond Hill | 20180212 | A | 189.60 | 49.57 | 49.83 | 48.60 | 1.15 | 0.98 | |
DHR | Danaher Corp | 20180212 | A | 4.26 | 1.08 | 0.29 | 0.32 | 0.80 | 0.77 | |
DHS | WisdomTree U | 20180212 | ETF | 10.12 | 3.23 | 2.54 | 2.62 | 0.70 | 0.61 | |
DHT | DHT HOLDINGS | 20180212 | A | 29.03 | 11.33 | 4.56 | 9.47 | 6.69 | 1.86 | |
DHX | DHI Group, I | 20180212 | A | 305.76 | 126.99 | 86.48 | 40.12 | 18.58 | 85.54 | |
DIA | SPDR Dow Jon | 20180212 | ETF | 1.15 | 35.11 | 35.08 | 34.84 | 0.04 | 0.28 | |
DIAL | Columbia Div | 20180212 | ETF | 23.22 | 11.52 | 9.19 | 11.01 | 2.33 | 0.51 | |
DIG | ProShares Ul | 20180212 | ETF | 8.84 | 4.90 | 2.15 | 2.65 | 2.32 | 2.25 | |
DIM | WisdomTree I | 20180212 | ETF | 11.98 | 2.27 | 2.02 | 2.12 | 0.25 | 0.15 | |
DIN | Dine Brands | 20180212 | A | 30.86 | 8.71 | 5.54 | 6.35 | 3.06 | 2.36 | |
DIOD | Diodes Inc | 20180212 | A | 20.32 | 10.03 | 1.90 | 2.83 | 8.22 | 7.29 | |
DIS | The Walt Dis | 20180212 | A | 3.00 | 1.62 | 0.97 | 0.89 | 0.65 | 0.73 | |
DISC A | A | Discovery, I | 20180212 | A | 4.75 | 3.22 | 0.18 | 0.55 | 1.83 | 2.69 |
DISC B | B | Discovery, I | 20180212 | A | ||||||
DISC K | K | Discovery, I | 20180212 | A | 5.03 | 5.95 | 3.29 | 3.74 | 1.53 | 2.21 |
DISH | DISH Network | 20180212 | A | 6.32 | 2.29 | 0.93 | 1.11 | 1.36 | 1.18 | |
DIT | AMCON Distri | 20180212 | A | 501.39 | ||||||
DIV | Global X Sup | 20180212 | ETF | 18.86 | 8.01 | 3.46 | 2.57 | 4.55 | 5.43 | |
DIVA | AGFiQ Hedged | 20180212 | ETF | 34.32 | 4.54 | 4.54 | 4.54 | 0.00 | 0.00 | |
DIVB | iShares U.S. | 20180212 | ETF | 24.75 | 22.88 | 20.46 | 22.01 | 2.41 | 0.87 | |
DIVC | C-Tracks Exc | 20180212 | ETN | 85.46 | ||||||
DIVO | Amplify CWP | 20180212 | ETF | 43.14 | 18.71 | 17.90 | 18.11 | 0.80 | 0.59 | |
DIVY | Reality Shar | 20180212 | ETF | 52.77 | 12.79 | 12.51 | 12.65 | 0.27 | 0.14 | |
DJCI | ETRACS Linke | 20180212 | ETN | 33.47 | 58.26 | 56.50 | 56.50 | 1.76 | 1.76 | |
DJCO | Daily Journa | 20180212 | A | |||||||
DJD | Invesco Dow | 20180212 | ETF | 25.56 | 5.37 | 4.77 | 4.81 | 0.61 | 0.57 | |
DJP | iPath Bloomb | 20180212 | ETN | 4.24 | 1.66 | 1.35 | 1.33 | 0.30 | 0.33 | |
DJPY | Exchange-Tra | 20180212 | ETN | 17.82 | 4.87 | 4.75 | 4.87 | 0.12 | 0.00 | |
DK | Delek US Hol | 20180212 | A | 13.96 | 3.50 | 0.73 | 0.97 | 2.77 | 2.53 | |
DKL | DELEK LOGIST | 20180212 | A | 64.43 | 23.83 | 16.24 | 15.47 | 7.55 | 8.38 | |
DKS | Dick's Sport | 20180212 | A | 6.33 | 2.28 | 0.56 | 0.55 | 1.73 | 1.73 | |
DLA | Delta Appare | 20180212 | A | 142.48 | 35.99 | 32.11 | 31.40 | 4.07 | 4.59 | |
DLB | Dolby Labora | 20180212 | A | 13.14 | 3.49 | 1.97 | 2.26 | 1.53 | 1.24 | |
DLBR | VelocityShar | 20180212 | ETN | 519.32 | ||||||
DLHC | DLH Holdings | 20180212 | A | 629.96 | 250.27 | 240.72 | 230.03 | 9.88 | 20.14 | |
DLN | WisdomTree U | 20180212 | ETF | 4.33 | 3.64 | 1.10 | 0.83 | 2.53 | 2.80 | |
DLNG | DYNAGAS LNG | 20180212 | A | 47.17 | 13.10 | 7.15 | 8.15 | 4.75 | 4.95 | |
DLPH | Delphi Techn | 20180212 | A | 21.85 | 4.89 | 1.63 | 4.03 | 3.26 | 0.86 | |
DLPN | Dolphin Ente | 20180212 | A | 4832.45 | 264.55 | 264.55 | 264.55 | 0.00 | 0.00 | |
DLR | Digital Real | 20180212 | A | 9.85 | 2.45 | 0.40 | 0.74 | 2.05 | 1.71 | |
DLS | WisdomTree I | 20180212 | ETF | 10.14 | 2.62 | 2.31 | 2.29 | 0.32 | 0.33 | |
DLTH | Duluth Holdi | 20180212 | A | 31.44 | 8.93 | 4.12 | 3.86 | 4.82 | 5.07 | |
DLTR | Dollar Tree | 20180212 | A | 6.07 | 1.69 | 0.03 | 0.31 | 1.66 | 1.38 | |
DLX | Deluxe Corpo | 20180212 | A | 13.50 | 2.94 | 0.84 | 1.19 | 2.09 | 1.75 | |
DMLP | Dorchester M | 20180212 | A | 50.23 | 17.42 | 1.80 | 2.20 | 15.49 | 15.22 | |
DMPI | DelMar Pharm | 20180212 | A | 262.40 | 129.71 | 135.73 | 128.62 | -0.15 | 1.03 | |
DMRC | Digimarc Cor | 20180212 | A | 52.01 | 16.11 | 7.40 | 7.69 | 8.37 | 8.43 | |
DMRI | DeltaShares | 20180212 | ETF | 35.64 | 10.09 | 18.67 | 18.67 | -8.57 | -8.57 | |
DMRL | DeltaShares | 20180212 | ETF | 15.84 | 5.59 | 5.59 | 5.59 | 0.00 | 0.00 | |
DMRM | DeltaShares | 20180212 | ETF | 27.60 | 13.07 | 13.07 | 13.07 | 0.00 | 0.00 | |
DMRS | DeltaShares | 20180212 | ETF | 33.46 | ||||||
DNKN | Dunkin' Bran | 20180212 | A | 6.82 | 5.25 | 1.20 | 2.18 | 4.10 | 3.11 | |
DNL | WisdomTree G | 20180212 | ETF | 35.15 | 15.89 | 13.00 | 12.22 | 2.90 | 3.67 | |
DNLI | Denali Thera | 20180212 | A | 97.72 | 30.72 | 25.97 | 28.48 | 1.33 | 2.24 | |
DNN | Denison Mine | 20180212 | A | 61.29 | 15.69 | 10.61 | 8.21 | 3.74 | 7.47 | |
DNOW | NOW INC. | 20180212 | A | 11.10 | 4.44 | 1.10 | 1.10 | 3.34 | 3.38 | |
DNR | Denbury Reso | 20180212 | A | 49.87 | 20.10 | 10.00 | 5.17 | 8.93 | 14.92 | |
DO | Diamond Offs | 20180212 | A | 19.64 | 5.21 | 1.91 | 3.06 | 3.23 | 2.15 | |
DOC | PHYSICIANS R | 20180212 | A | 6.91 | 3.26 | 0.75 | 0.74 | 2.51 | 2.53 | |
DOG | ProShares Sh | 20180212 | ETF | 6.71 | 3.03 | 0.94 | 1.78 | 2.10 | 1.26 | |
DOGZ | Dogness (Int | 20180212 | A | 436.73 | 430.54 | 430.54 | 430.54 | 0.00 | 0.00 | |
DOL | WisdomTree I | 20180212 | ETF | 16.64 | 6.08 | 3.18 | 5.69 | 2.89 | 0.39 | |
DON | WisdomTree U | 20180212 | ETF | 6.44 | 2.80 | 1.87 | 1.98 | 0.93 | 0.81 | |
DOO | WisdomTree i | 20180212 | ETF | 14.21 | 8.17 | 7.43 | 7.75 | 0.74 | 0.42 | |
DOOR | MASONITE INT | 20180212 | A | 21.86 | 5.87 | 3.08 | 3.35 | 2.77 | 2.52 | |
DORM | Dorman Produ | 20180212 | A | 30.92 | 9.59 | 4.74 | 5.15 | 2.16 | 1.75 | |
DOV | Dover Corpor | 20180212 | A | 8.16 | 2.08 | 0.73 | 0.89 | 1.35 | 1.19 | |
DOX | Amdocs Limit | 20180212 | A | 5.43 | 3.47 | 0.27 | 0.56 | 3.22 | 2.93 | |
DPST | Direxion Dai | 20180212 | ETF | 31.45 | 13.11 | 12.32 | 12.89 | 0.63 | 0.21 | |
DPW | DPW Holdings | 20180212 | A | 91.05 | 39.48 | 28.87 | 30.13 | 10.77 | 9.42 | |
DPZ | Domino's Piz | 20180212 | A | 13.55 | 3.85 | 0.05 | 0.78 | 3.47 | 3.07 | |
DRAD | Digirad Corp | 20180212 | A | 219.55 | 129.18 | 76.82 | 79.00 | 55.25 | 52.84 | |
DRE | Duke Realty | 20180212 | A | 4.41 | 2.93 | 0.45 | 0.62 | 2.49 | 2.32 | |
DRH | DiamondRock | 20180212 | A | 9.26 | 3.98 | 0.31 | 0.70 | 3.67 | 3.28 | |
DRI | Darden Resta | 20180212 | A | 7.00 | 1.86 | 0.15 | 0.51 | 1.70 | 1.35 | |
DRIO | DarioHealth | 20180212 | A | 345.45 | 68.99 | 64.32 | 61.39 | 14.53 | 7.70 | |
DRIP | Direxion Dai | 20180212 | ETF | 25.31 | 8.49 | 3.15 | 3.67 | 5.12 | 4.82 | |
DRN | Direxion Dai | 20180212 | ETF | 22.58 | 5.57 | 4.67 | 7.12 | 0.90 | -1.55 | |
DRNA | Dicerna Phar | 20180212 | A | 53.45 | 15.79 | 7.53 | 6.75 | 7.46 | 9.04 | |
DRQ | Dril-Quip, I | 20180212 | A | 25.82 | 6.06 | 2.57 | 2.94 | 3.50 | 3.12 | |
DRRX | Durect Corp | 20180212 | A | 127.57 | 52.29 | 32.88 | 23.98 | 20.26 | 28.52 | |
DRV | Direxion Dai | 20180212 | ETF | 37.89 | 15.92 | 13.43 | 16.36 | 2.46 | -0.42 | |
DRW | WisdomTree G | 20180212 | ETF | 16.72 | 7.83 | 2.37 | 2.05 | 5.47 | 5.79 | |
DS | Drive Shack | 20180212 | A | 27.92 | 7.21 | 3.89 | 5.23 | 3.31 | 1.97 | |
DSE | Duff & Phelp | 20180212 | A | 34.32 | 15.40 | 10.41 | 12.86 | 4.81 | 2.53 | |
DSGX | Descartes Sy | 20180212 | A | 34.94 | 9.81 | 3.93 | 3.33 | 5.74 | 6.47 | |
DSI | iShares MSCI | 20180212 | ETF | 6.19 | 2.81 | 0.83 | 0.78 | 1.98 | 2.03 | |
DSKE | Daseke, Inc. | 20180212 | A | 34.90 | 9.61 | 5.28 | 5.45 | 4.21 | 4.15 | |
DSLV | VelocityShar | 20180212 | ETF | 16.65 | 25.80 | 25.40 | 25.41 | 0.40 | 0.39 | |
DSPG | DSP Group In | 20180212 | A | 77.92 | 70.60 | 16.12 | 7.44 | 58.70 | 66.96 | |
DSS | Document Sec | 20180212 | A | 164.22 | 60.24 | 18.04 | 17.64 | 32.29 | 42.55 | |
DSWL | Deswell Indu | 20180212 | A | 75.13 | 134.21 | 17.53 | 17.53 | 119.26 | 119.26 | |
DSX | Diana Shippi | 20180212 | A | 30.67 | 13.04 | 4.36 | 4.21 | 8.61 | 8.83 | |
DTD | WisdomTree U | 20180212 | ETF | 10.23 | 2.70 | 3.41 | 3.00 | -0.71 | -0.30 | |
DTE | DTE Energy C | 20180212 | A | 6.29 | 1.78 | 0.04 | 0.18 | 1.74 | 1.60 | |
DTEA | DAVIDsTEA In | 20180212 | A | 277.47 | 212.39 | 198.12 | 178.36 | 6.62 | 32.95 | |
DTEC | ALPS Disrupt | 20180212 | ETF | 45.01 | 7.41 | 7.41 | 7.41 | 0.00 | 0.00 | |
DTH | WisdomTree I | 20180212 | ETF | 12.57 | 5.50 | 3.79 | 4.09 | 1.71 | 1.41 | |
DTN | WisdomTree U | 20180212 | ETF | 17.58 | 4.84 | 4.48 | 4.24 | -0.75 | 0.60 | |
DTO | DB Crude Oil | 20180212 | ETN | 120.41 | 79.53 | 73.52 | 73.56 | 6.51 | 6.01 | |
DTUL | iPath US Tre | 20180212 | ETF | 483.54 | 240.91 | 240.91 | 240.91 | 0.00 | 0.00 | |
DTUS | iPath US Tre | 20180212 | ETF | 419.84 | 193.41 | 213.47 | 202.51 | 0.00 | -9.24 | |
DTYL | iPath US Tre | 20180212 | ETF | 18.92 | 16.47 | 29.54 | 16.47 | -13.05 | 0.00 | |
DUG | ProShares Ul | 20180212 | ETF | 10.26 | 3.47 | 0.91 | 1.22 | 2.56 | 2.25 | |
DUK | Duke Energy | 20180212 | A | 2.49 | 0.98 | -0.04 | 0.02 | 1.01 | 0.96 | |
DUSA | Davis Select | 20180212 | ETF | 37.81 | 14.17 | 14.16 | 14.45 | -0.23 | -0.28 | |
DUSL | Direxion Dai | 20180212 | ETF | 65.52 | 24.77 | 18.69 | 17.82 | 1.35 | 6.90 | |
DUST | Direxion Dai | 20180212 | ETF | 13.66 | 3.55 | 0.80 | 1.35 | 2.74 | 2.19 | |
DVA | DaVita Inc. | 20180212 | A | 7.39 | 2.06 | -0.03 | 0.10 | 2.09 | 1.96 | |
DVAX | Dynavax Tech | 20180212 | A | 37.41 | 16.14 | 4.12 | 4.31 | 11.89 | 11.87 | |
DVD | Dover Motors | 20180212 | A | 301.59 | 115.55 | 161.33 | 160.25 | -45.25 | -44.10 | |
DVN | Devon Energy | 20180212 | A | 3.46 | 1.59 | 0.00 | 0.27 | 1.59 | 1.33 | |
DVP | Deep Value E | 20180212 | ETF | 23.66 | 6.36 | 5.50 | 5.64 | 0.86 | 0.72 | |
DVY | iShares Sele | 20180212 | ETF | 2.21 | 1.62 | 1.06 | 1.03 | 0.56 | 0.59 | |
DVYA | iShares Asia | 20180212 | ETF | 75.38 | 18.97 | 18.82 | 18.82 | 0.15 | 0.15 | |
DVYE | iShares Emer | 20180212 | ETF | 14.98 | 5.31 | 5.13 | 5.02 | 0.18 | 0.29 | |
DWAS | Invesco DWA | 20180212 | ETF | 45.23 | 19.81 | 16.35 | 16.97 | 3.45 | 2.82 | |
DWAT | Arrow Invest | 20180212 | ETF | 55.91 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00 | |
DWCR | Arrow DWA Co | 20180212 | ETF | 67.53 | 67.53 | 67.53 | 0.00 | 0.00 | ||
DWFI | SPDR Dorsey | 20180212 | ETF | 26.33 | 9.05 | 8.17 | 8.13 | 0.87 | 0.92 | |
DWLD | Davis Select | 20180212 | ETF | 31.00 | 4.48 | 2.55 | 3.79 | 1.93 | 0.69 | |
DWM | WisdomTree I | 20180212 | ETF | 11.13 | 1.69 | 1.83 | 1.56 | -0.14 | 0.13 | |
DWPP | First Trust | 20180212 | ETF | 44.38 | 12.41 | 15.01 | 12.53 | -2.59 | -0.11 | |
DWSN | Dawson Geoph | 20180212 | A | 196.95 | 73.10 | 62.77 | 69.77 | 3.28 | 3.18 | |
DWX | SPDR S&P Int | 20180212 | ETF | 7.35 | 2.15 | 1.93 | 1.20 | 0.22 | 0.96 | |
DX | Dynex Capita | 20180212 | A | 16.48 | 7.34 | 2.98 | 3.50 | 4.35 | 3.82 | |
DXC | DXC Technolo | 20180212 | A | 7.74 | 2.22 | 0.59 | 0.76 | 1.63 | 1.47 | |
DXCM | DexCom, Inc. | 20180212 | A | 10.27 | 6.77 | -0.28 | 4.71 | 2.89 | 2.06 | |
DXD | ProShares Ul | 20180212 | ETF | 11.56 | 5.11 | 2.62 | 3.13 | 2.49 | 1.98 | |
DXGE | WisdomTree G | 20180212 | ETF | 14.20 | 5.59 | 4.70 | 3.05 | 0.89 | 2.55 | |
DXJ | WisdomTree J | 20180212 | ETF | 1.76 | 1.23 | 0.35 | 0.51 | 0.88 | 0.72 | |
DXJS | WisdomTree J | 20180212 | ETF | 44.56 | 8.91 | 6.44 | 6.52 | 2.31 | 2.39 | |
DXLG | Destination | 20180212 | A | 241.39 | 51.96 | 51.96 | 51.96 | 0.00 | 0.00 | |
DXPE | DXP Enterpri | 20180212 | A | 54.56 | 15.47 | 7.63 | 8.63 | 7.07 | 6.84 | |
DXYN | Dixie Group | 20180212 | A | 370.05 | 180.71 | 69.99 | -3.79 | 87.54 | 182.70 | |
DY | Dycom Indust | 20180212 | A | 19.51 | 6.74 | 2.16 | 3.44 | 4.51 | 3.30 | |
DYLS | WisdomTree D | 20180212 | ETF | 24.52 | 8.02 | 9.30 | 6.58 | -1.29 | 1.45 | |
DYNT | Dynatronics | 20180212 | A | 299.29 | 123.08 | 59.36 | 21.60 | 36.63 | 93.83 | |
DZK | Direxion Dai | 20180212 | ETF | 36.93 | 10.84 | 1.40 | 9.20 | 8.12 | 1.64 | |
DZSI | DASAN Zhone | 20180212 | A | 323.43 | 75.80 | 47.94 | 38.68 | 30.05 | 37.26 | |
DZZ | DB Gold Doub | 20180212 | ETN | 20.22 | 10.43 | 8.74 | 8.92 | 1.70 | 1.52 | |
EA | Electronic A | 20180212 | A | 5.93 | 2.01 | 0.46 | 0.44 | 1.55 | 1.56 | |
EARN | ELLINGTON RE | 20180212 | A | 23.33 | 10.37 | 5.43 | 6.12 | 4.95 | 4.26 | |
EARS | Auris Medica | 20180212 | A | 137.46 | 70.85 | 70.81 | 61.66 | 1.16 | 9.16 | |
EAST | EASTSIDE DIS | 20180212 | A | 557.90 | 280.03 | 256.42 | 232.82 | -5.31 | 44.87 | |
EAT | Brinker Inte | 20180212 | A | 8.42 | 2.43 | 0.42 | 0.61 | 2.01 | 1.82 | |
EBAY | eBay Inc | 20180212 | A | 2.49 | 2.34 | -0.18 | 0.17 | 2.53 | 2.18 | |
EBF | Ennis, Inc. | 20180212 | A | 43.14 | 12.38 | 4.25 | 4.59 | 7.96 | 7.79 | |
EBIX | Ebix Inc | 20180212 | A | 21.41 | 7.88 | 3.45 | 4.54 | 4.42 | 3.34 | |
EBMT | Eagle Bancor | 20180212 | A | 61.21 | 23.51 | 22.81 | 22.81 | 0.71 | 0.71 | |
EBND | SPDR Bloombe | 20180212 | ETF | 10.06 | 1.34 | 1.31 | 1.25 | 0.03 | 0.08 | |
EBS | Emergent Bio | 20180212 | A | 24.61 | 7.02 | 1.48 | 2.10 | 5.55 | 4.95 | |
EBSB | Meridian Ban | 20180212 | A | 29.37 | 8.25 | 2.41 | 5.05 | 5.78 | 3.20 | |
EBTC | Enterprise B | 20180212 | A | 570.52 | 75.82 | 62.78 | 62.07 | 16.37 | 13.76 | |
ECH | iShares MSCI | 20180212 | ETF | 7.72 | 3.13 | 1.81 | 1.98 | 1.29 | 1.14 | |
ECHO | Echo Global | 20180212 | A | 29.79 | 9.30 | 3.42 | 3.97 | 5.19 | 5.32 | |
ECL | Ecolab, Inc. | 20180212 | A | 5.89 | 1.81 | 0.47 | 0.61 | 1.34 | 1.20 | |
ECNS | iShares MSCI | 20180212 | ETF | 48.79 | 18.90 | 18.46 | 18.58 | 0.44 | 0.32 | |
ECOL | US Ecology, | 20180212 | A | 50.73 | 14.72 | 3.52 | 7.49 | 7.79 | 7.21 | |
ECOM | CHANNELADVIS | 20180212 | A | 101.31 | 31.16 | 15.58 | 19.48 | 15.85 | 11.70 | |
ECON | Columbia Eme | 20180212 | ETF | 16.94 | 5.60 | 3.59 | 4.98 | 2.02 | 0.62 | |
ECPG | Encore Capit | 20180212 | A | 25.85 | 8.03 | 0.27 | 0.20 | 5.41 | 7.79 | |
ECT | ECA Marcellu | 20180212 | A | 233.90 | 113.25 | 99.60 | 104.64 | 13.08 | 8.68 | |
ED | Consolidated | 20180212 | A | 3.28 | 1.08 | 0.15 | 0.23 | 0.94 | 0.85 | |
EDC | Direxion Dai | 20180212 | ETF | 13.55 | 4.64 | 1.71 | 1.96 | 2.93 | 2.68 | |
EDEN | iShares MSCI | 20180212 | ETF | 22.80 | 6.61 | 4.54 | 4.53 | 2.07 | 2.08 | |
EDIT | Editas Medic | 20180212 | A | 21.22 | 6.73 | 2.53 | 4.82 | 4.14 | 1.91 | |
EDIV | SPDR S&P Eme | 20180212 | ETF | 21.80 | 6.06 | 4.99 | 4.89 | 1.07 | 1.17 | |
EDOG | ALPS Emergin | 20180212 | ETF | 43.57 | 16.37 | 13.60 | 13.60 | 2.77 | 2.77 | |
EDOW | First Trust | 20180212 | ETF | 32.19 | 13.61 | 10.91 | 11.44 | 2.70 | 2.17 | |
EDUC | Educational | 20180212 | A | 184.58 | 78.89 | 76.93 | 76.48 | 3.04 | 2.42 | |
EDV | Vanguard Wor | 20180212 | ETF | 11.46 | 1.57 | 1.35 | 1.47 | 0.22 | 0.09 | |
EDZ | Direxion Dai | 20180212 | ETF | 13.05 | 5.53 | -0.03 | 1.83 | 5.57 | 3.70 | |
EE | El Paso Elec | 20180212 | A | 21.41 | 4.52 | 0.58 | 0.44 | 3.94 | 4.08 | |
EEFT | Euronet Worl | 20180212 | A | 15.71 | 3.94 | 1.14 | 2.09 | 2.50 | 1.85 | |
EEH | ELEMENTS Lin | 20180212 | ETN | 487.01 | ||||||
EELV | Invesco S&P | 20180212 | ETF | 24.19 | 5.54 | 5.44 | 5.21 | 0.11 | 0.34 | |
EEM | iShares MSCI | 20180212 | ETF | 2.15 | 1.33 | 0.30 | 0.42 | 1.04 | 0.92 | |
EEMA | iShares MSCI | 20180212 | ETF | 21.20 | 8.96 | 8.57 | 8.70 | 0.39 | 0.26 | |
EEMD | AAM S&P Emer | 20180212 | ETF | 68.41 | 48.85 | 48.85 | 48.85 | 0.00 | 0.00 | |
EEMO | Invesco S&P | 20180212 | ETF | 54.83 | 25.59 | 5.82 | 12.35 | 19.72 | 13.20 | |
EEMS | iShares MSCI | 20180212 | ETF | 37.48 | 13.73 | 10.74 | 11.84 | 0.42 | 1.88 | |
EEMV | iShares Edge | 20180212 | ETF | 8.15 | 4.53 | 3.74 | 4.53 | 0.78 | 0.00 | |
EES | WisdomTree U | 20180212 | ETF | 25.92 | 8.18 | 5.57 | 5.76 | 2.60 | 2.42 | |
EET | ProShares Ul | 20180212 | ETF | 55.69 | 16.35 | 15.55 | 16.33 | 0.80 | 0.02 | |
EEV | ProShares Tr | 20180212 | ETF | 42.02 | 23.22 | 23.58 | 23.22 | -0.36 | 0.00 | |
EEX | Emerald Hold | 20180212 | A | 71.97 | 20.28 | 13.43 | 16.13 | 6.58 | 4.15 | |
EFA | iShares MSCI | 20180212 | ETF | 1.46 | 1.15 | 0.47 | 0.57 | 0.68 | 0.58 | |
EFAD | ProShares MS | 20180212 | ETF | 26.74 | 9.92 | 9.17 | 9.13 | 0.76 | 0.79 | |
EFAS | Global X MSC | 20180212 | ETF | 67.24 | 27.28 | 27.57 | 27.27 | -0.29 | 0.01 | |
EFAV | iShares Edge | 20180212 | ETF | 3.96 | 17.62 | 17.75 | 17.43 | -0.14 | 0.18 | |
EFAX | SPDR MSCI EA | 20180212 | ETF | 39.18 | 15.09 | 14.30 | 14.28 | 0.79 | 0.81 | |
EFC | Ellington Fi | 20180212 | A | 21.29 | 6.07 | 3.68 | 3.76 | 2.40 | 2.32 | |
EFG | iShares MSCI | 20180212 | ETF | 15.64 | 5.30 | 5.33 | 5.17 | -0.03 | 0.13 | |
EFNL | iShares MSCI | 20180212 | ETF | 37.62 | 13.31 | 11.80 | 11.89 | 1.51 | 1.42 | |
EFO | ProShares Ul | 20180212 | ETF | 26.58 | 11.21 | 11.28 | 11.26 | -0.08 | -0.05 | |
EFOI | Energy Focus | 20180212 | A | 524.92 | 157.85 | 130.18 | 160.85 | -0.75 | -3.01 | |
EFSC | Enterprise F | 20180212 | A | 30.67 | 8.32 | -0.59 | -0.55 | 8.31 | 8.88 | |
EFU | ProShares Tr | 20180212 | ETF | 52.20 | 18.69 | 18.45 | 18.85 | 0.23 | -0.16 | |
EFV | iShares MSCI | 20180212 | ETF | 4.47 | 1.30 | 0.35 | 0.69 | 0.95 | 0.61 | |
EFX | Equifax, Inc | 20180212 | A | 9.48 | 2.41 | 0.60 | 1.11 | 1.81 | 1.30 | |
EFZ | ProShares Tr | 20180212 | ETF | 23.53 | 10.14 | 8.94 | 8.82 | 1.20 | 1.32 | |
EGAN | eGain Corpor | 20180212 | A | 112.49 | 47.14 | 29.13 | 29.92 | 15.25 | 17.27 | |
EGBN | Eagle Bancor | 20180212 | A | 27.95 | 6.50 | 1.43 | 1.80 | 5.07 | 4.70 | |
EGHT | 8x8, Inc. Co | 20180212 | A | 34.76 | 11.06 | 4.28 | 3.68 | 6.77 | 7.38 | |
EGLE | Eagle Bulk S | 20180212 | A | 35.04 | 21.20 | 5.66 | 4.30 | 6.86 | 16.60 | |
EGO | Eldorado Gol | 20180212 | A | 84.42 | 36.07 | 21.86 | 14.61 | 12.75 | 21.36 | |
EGOV | NIC Inc | 20180212 | A | 39.87 | 20.89 | 3.54 | 4.81 | 11.20 | 15.93 | |
EGP | EastGroup Pr | 20180212 | A | 24.57 | 6.42 | 3.99 | 4.76 | 2.25 | 1.66 | |
EGPT | VanEck Vecto | 20180212 | ETF | 90.68 | 60.24 | 59.62 | 57.97 | -0.46 | 2.25 | |
EGRX | Eagle Pharma | 20180212 | A | 43.40 | 12.16 | 4.49 | 6.18 | 6.15 | 5.98 | |
EGY | Vaalco Energ | 20180212 | A | 97.44 | 238.65 | 39.62 | 60.77 | -0.48 | 155.48 | |
EHC | Encompass He | 20180212 | A | 14.33 | 4.27 | 2.13 | 2.66 | 2.15 | 1.62 | |
EHTH | eHealth, Inc | 20180212 | A | 52.98 | 43.02 | 8.05 | 17.36 | 4.71 | 24.54 | |
EIDO | iShares MSCI | 20180212 | ETF | 3.80 | 1.69 | -0.09 | 0.21 | 1.78 | 1.47 | |
EIG | Employers Ho | 20180212 | A | 27.30 | 6.50 | 2.28 | 2.55 | 4.22 | 3.95 | |
EIGI | Endurance In | 20180212 | A | 86.79 | 30.17 | 23.43 | 19.54 | 5.78 | 10.67 | |
EIGR | Eiger BioPha | 20180212 | A | 88.90 | 27.16 | 20.54 | 19.81 | 5.54 | 7.37 | |
EIRL | iShares MSCI | 20180212 | ETF | 83.98 | 43.15 | 21.23 | 26.63 | 22.09 | 16.62 | |
EIS | iShares MSCI | 20180212 | ETF | 38.57 | 16.14 | 16.24 | 16.25 | -0.10 | -0.11 | |
EIX | Edison Inter | 20180212 | A | 4.27 | 1.32 | 0.10 | 0.14 | 1.22 | 1.18 | |
EKSO | Ekso Bionics | 20180212 | A | 129.55 | 48.48 | 36.33 | 31.58 | 12.18 | 16.98 | |
EL | The Estee La | 20180212 | A | 5.02 | 1.65 | 0.46 | 0.75 | 1.19 | 0.91 | |
ELD | WisdomTree E | 20180212 | ETF | 40.67 | 18.12 | 14.14 | 15.32 | 2.69 | 2.79 | |
ELF | e.l.f. Beaut | 20180212 | A | 29.19 | 7.88 | 5.84 | 5.83 | 2.04 | 2.05 | |
ELGX | Endologix In | 20180212 | A | 35.57 | 13.58 | 4.37 | 4.27 | 8.36 | 9.32 | |
ELLO | Ellomay Capi | 20180212 | A | 1195.59 | ||||||
ELMD | Electromed, | 20180212 | A | 198.39 | 43.26 | 35.33 | 29.29 | 5.53 | 13.95 | |
ELS | Equity Lifes | 20180212 | A | 16.53 | 3.87 | 1.86 | 2.20 | 2.01 | 1.67 | |
ELSE | Electro-Sens | 20180212 | A | 427.08 | 14.19 | 64.39 | 64.39 | -50.14 | -50.14 | |
ELTK | Eltek Ltd | 20180212 | A | 398.51 | 62.05 | 52.78 | 50.90 | 8.92 | 11.18 | |
ELVT | Elevate Cred | 20180212 | A | 30.01 | 23.22 | 13.41 | 15.89 | 7.43 | 7.32 | |
ELY | Callaway Gol | 20180212 | A | 9.11 | 3.36 | 0.26 | 0.70 | 3.08 | 2.66 | |
EMAG | VanEck Vecto | 20180212 | ETF | 174.39 | 89.65 | 89.65 | 89.65 | 0.00 | 0.00 | |
EMAN | eMagin Corpo | 20180212 | A | 293.61 | 122.13 | 67.87 | 95.31 | 52.54 | 27.09 | |
EMB | iShares J.P. | 20180212 | ETF | 1.06 | 0.80 | 0.50 | 0.64 | 0.31 | 0.13 | |
EMBH | iShares Inte | 20180212 | ETF | 23.91 | 21.22 | 20.71 | 20.72 | 0.51 | 0.51 | |
EMCB | WisdomTree E | 20180212 | ETF | 99.56 | 43.87 | 43.87 | 43.87 | 0.00 | 0.00 | |
EMCF | Emclaire Fin | 20180212 | A | 491.00 | 152.70 | 139.64 | 39.02 | 0.00 | 109.16 | |
EMCG | WisdomTree E | 20180212 | ETF | 15.57 | 15.19 | 13.88 | 13.64 | 1.31 | 1.55 | |
EMDV | ProShares MS | 20180212 | ETF | 110.83 | 28.41 | 29.45 | 28.41 | -1.04 | 0.00 | |
EME | EMCOR Group, | 20180212 | A | 19.20 | 4.91 | 1.54 | 2.40 | 3.37 | 2.52 | |
EMFM | Global X MSC | 20180212 | ETF | 60.60 | 14.33 | 16.04 | 16.04 | -1.71 | -1.71 | |
EMGF | iShares Edge | 20180212 | ETF | 49.46 | 12.76 | 7.27 | 9.48 | 5.50 | 3.29 | |
EMHY | iShares J.P. | 20180212 | ETF | 9.39 | 3.11 | 2.72 | 2.77 | 0.38 | 0.34 | |
EMIF | iShares Emer | 20180212 | ETF | 35.37 | 6.43 | 5.52 | 6.49 | -0.27 | -0.06 | |
EMIH | Xtrackers Em | 20180212 | ETF | 190.56 | 33.64 | 33.64 | 33.64 | 0.00 | 0.00 | |
EMKR | Emcore Corp | 20180212 | A | 100.82 | 37.23 | 32.68 | 28.33 | 3.90 | 8.90 | |
EML | Eastern Comp | 20180212 | A | 485.24 | 99.97 | 99.97 | 99.97 | 0.00 | 0.00 | |
EMLC | VanEck Vecto | 20180212 | ETF | 5.22 | 1.77 | 1.52 | 1.57 | 0.24 | 0.19 | |
EMLP | First Trust | 20180212 | ETF | 4.73 | 1.82 | 1.92 | 1.52 | -0.10 | 0.30 | |
EMMS | Emmis Commun | 20180212 | A | 609.55 | 185.75 | 214.39 | 154.94 | 0.00 | 28.62 | |
EMN | Eastman Chem | 20180212 | A | 8.09 | 2.14 | 0.55 | 0.83 | 1.59 | 1.32 | |
EMP | Entergy Miss | 20180212 | A | 25.48 | 7.20 | 4.82 | 4.76 | 2.39 | 2.45 | |
EMQQ | EMQQ The Eme | 20180212 | ETF | 14.90 | 5.35 | 2.72 | 3.20 | 2.64 | 2.16 | |
EMR | Emerson Elec | 20180212 | A | 3.45 | 1.17 | 0.28 | 0.44 | 0.89 | 0.73 | |
EMSH | ProShares Sh | 20180212 | ETF | 87.37 | 13.70 | 13.63 | 13.63 | 0.07 | 0.07 | |
EMTL | SPDR DoubleL | 20180212 | ETF | 35.19 | 11.94 | -0.10 | -0.10 | 12.04 | 12.04 | |
EMTY | ProShares De | 20180212 | ETF | 87.17 | 27.54 | 21.12 | 23.85 | 2.00 | 3.63 | |
EMX | EMX Royalty | 20180212 | A | 227.36 | 69.62 | 18.13 | 37.08 | 54.02 | 32.91 | |
EMXC | iShares MSCI | 20180212 | ETF | 39.13 | 13.42 | 11.37 | 10.49 | 2.03 | 2.93 | |
ENB | Enbridge, In | 20180212 | A | 3.12 | 1.51 | 0.59 | 0.60 | 0.92 | 0.92 | |
ENBL | ENABLE MIDST | 20180212 | A | 20.69 | 5.66 | 0.08 | 0.94 | 5.58 | 4.72 | |
ENDP | Endo Interna | 20180212 | A | 15.83 | 7.15 | 1.88 | 2.00 | 4.87 | 5.16 | |
ENFR | Alerian Ener | 20180212 | ETF | 88.05 | 24.72 | 25.14 | 23.18 | -0.42 | 1.52 | |
ENG | ENGlobal Cor | 20180212 | A | 398.40 | 102.01 | 111.25 | 98.65 | -0.31 | 3.17 | |
ENLC | ENLINK MIDST | 20180212 | A | 34.74 | 11.40 | 3.89 | 4.62 | 7.48 | 6.78 | |
ENOR | iShares MSCI | 20180212 | ETF | 48.89 | 14.60 | 6.96 | 5.97 | 7.65 | 8.64 | |
ENPH | Enphase Ener | 20180212 | A | 55.59 | 22.09 | 14.03 | 13.63 | 7.72 | 8.50 | |
ENR | Energizer Ho | 20180212 | A | 12.97 | 3.12 | 1.54 | 1.38 | 1.56 | 1.74 | |
ENS | EnerSys, Inc | 20180212 | A | 18.55 | 6.70 | 3.94 | 4.26 | 2.76 | 2.44 | |
ENSG | The Ensign G | 20180212 | A | 32.90 | 11.31 | 3.14 | 5.95 | 8.09 | 5.39 | |
ENSV | Enservco Cor | 20180212 | A | 152.65 | 54.53 | 60.86 | 64.58 | -6.12 | -10.04 | |
ENT | Global Eagle | 20180212 | A | 58.03 | 26.41 | 17.14 | 18.01 | 5.50 | 8.40 | |
ENTA | Enanta Pharm | 20180212 | A | 41.83 | 10.87 | 3.98 | 5.02 | 6.77 | 5.86 | |
ENTG | Entegris Inc | 20180212 | A | 18.96 | 11.54 | 1.89 | 1.98 | 9.82 | 9.70 | |
ENTR | ERShares Ent | 20180212 | ETF | 24.81 | 10.42 | 9.01 | 8.08 | 1.41 | 2.33 | |
ENV | ENVESTNET, I | 20180212 | A | 24.40 | 5.17 | 1.49 | 1.82 | 3.68 | 3.35 | |
ENVA | Enova Intern | 20180212 | A | 38.41 | 12.69 | 7.84 | 7.90 | 4.81 | 4.80 | |
ENZ | Enzo Biochem | 20180212 | A | 58.84 | 15.54 | 3.71 | 5.80 | 10.70 | 9.75 | |
ENZL | iShares Trus | 20180212 | ETF | 35.43 | 12.67 | 6.51 | 7.66 | 6.19 | 5.04 | |
EOG | EOG Resource | 20180212 | A | 6.07 | 1.92 | 0.21 | 0.37 | 1.72 | 1.55 | |
EOLS | Evolus, Inc. | 20180212 | A | 207.23 | 88.53 | 91.45 | 88.49 | -1.49 | 0.08 | |
EPAM | EPAM SYSTEMS | 20180212 | A | 35.72 | 6.97 | 3.28 | 4.39 | 3.60 | 2.58 | |
EPAY | Bottomline T | 20180212 | A | 17.07 | 10.53 | 0.14 | 0.93 | 10.56 | 9.77 | |
EPC | Edgewell Per | 20180212 | A | 10.35 | 3.09 | -0.35 | -0.36 | 3.12 | 3.45 | |
EPD | Enterprise P | 20180212 | A | 3.97 | 1.49 | 0.17 | 0.46 | 1.32 | 1.04 | |
EPHE | iShares MSCI | 20180212 | ETF | 15.51 | 7.28 | 3.13 | 3.80 | 2.05 | 3.49 | |
EPI | WisdomTree I | 20180212 | ETF | 3.69 | 1.59 | 0.35 | 0.49 | 1.24 | 1.09 | |
EPIX | ESSA Pharma | 20180212 | A | 532.44 | 212.45 | 160.27 | 179.00 | 36.25 | 34.47 | |
EPM | Evolution Pe | 20180212 | A | 84.71 | 35.67 | 18.37 | 16.61 | 5.69 | 18.89 | |
EPOL | iShares MSCI | 20180212 | ETF | 7.20 | 2.10 | 0.65 | 0.96 | 1.45 | 1.16 | |
EPP | iShares MSCI | 20180212 | ETF | 3.38 | 1.16 | 0.19 | 0.17 | 0.96 | 0.98 | |
EPR | EPR Properti | 20180212 | A | 13.74 | 3.69 | 2.03 | 2.37 | 1.65 | 1.32 | |
EPRF | Innovator S& | 20180212 | ETF | 167.42 | 16.32 | 16.32 | 16.32 | 0.00 | 0.00 | |
EPS | WisdomTree U | 20180212 | ETF | 13.70 | 4.92 | 2.62 | 3.99 | 2.30 | 0.93 | |
EPU | iShares MSCI | 20180212 | ETF | 16.35 | 6.61 | 4.07 | 5.11 | 2.54 | 1.49 | |
EPV | ProShares Ul | 20180212 | ETF | 40.24 | 14.43 | 12.28 | 12.68 | 2.14 | 1.75 | |
EPZM | Epizyme, Inc | 20180212 | A | 61.13 | 17.84 | 8.25 | 5.38 | 9.03 | 12.52 | |
EQAL | Invesco Russ | 20180212 | ETF | 20.53 | 7.15 | 5.43 | 5.54 | 1.73 | 1.61 | |
EQBK | Equity Bancs | 20180212 | A | 55.09 | 22.30 | 2.29 | 2.81 | 20.42 | 19.89 | |
EQC | Equity Commo | 20180212 | A | 5.72 | 1.52 | 0.49 | 0.61 | 1.04 | 0.91 | |
EQIX | Equinix, Inc | 20180212 | A | 14.28 | 3.22 | 1.22 | 1.54 | 1.96 | 1.65 | |
EQL | ALPS Equal S | 20180212 | ETF | 18.91 | 3.48 | 4.44 | 4.03 | -0.96 | -0.54 | |
EQM | EQM Midstrea | 20180212 | A | 20.92 | 6.07 | 2.18 | 2.40 | 3.89 | 3.67 | |
EQR | Equity Resid | 20180212 | A | 4.26 | 1.53 | 0.13 | 0.24 | 1.40 | 1.28 | |
EQRR | ProShares Eq | 20180212 | ETF | 53.23 | 13.11 | -5.85 | -15.68 | 19.08 | 28.89 | |
EQS | Equus Total | 20180212 | A | 95.61 | 70.57 | 74.02 | 67.12 | -3.46 | 3.47 | |
EQT | EQT CORP | 20180212 | A | 5.29 | 1.80 | -0.07 | -0.36 | 1.58 | 2.16 | |
EQWL | Invesco S&P | 20180212 | ETF | 22.17 | 8.22 | 8.76 | 6.85 | -0.54 | 1.37 | |
ERA | ERA GROUP IN | 20180212 | A | 92.97 | 19.13 | 7.39 | 8.02 | 10.78 | 11.11 | |
ERF | Enerplus Cor | 20180212 | A | 10.06 | 4.11 | 1.18 | 0.98 | 2.92 | 3.12 | |
ERI | Eldorado Res | 20180212 | A | 22.63 | 7.68 | 2.14 | 4.93 | 4.75 | 2.75 | |
ERIE | Erie Indemni | 20180212 | A | 158.81 | 39.91 | 37.81 | 35.18 | 2.78 | 4.74 | |
ERII | Energy Recov | 20180212 | A | 29.45 | 16.78 | 1.72 | -1.11 | 4.99 | 17.63 | |
ERM | EquityCompas | 20180212 | ETF | 28.28 | 14.92 | 14.92 | 14.92 | 0.00 | 0.00 | |
EROS | EROS INTERNA | 20180212 | A | 59.59 | 17.95 | 7.59 | 8.11 | 10.24 | 9.84 | |
ERUS | iShares MSCI | 20180212 | ETF | 6.09 | 1.67 | -0.06 | 0.40 | 1.73 | 1.27 | |
ERX | Direxion Dai | 20180212 | ETF | 8.12 | 2.32 | 0.73 | 0.03 | 1.58 | 2.28 | |
ERY | Direxion Dai | 20180212 | ETF | 10.20 | 5.32 | -0.14 | -0.25 | 4.72 | 5.57 | |
ES | Eversource E | 20180212 | A | 3.04 | 0.99 | 0.00 | -0.04 | 1.00 | 1.04 | |
ESBK | Elmira Savin | 20180212 | A | 83.09 | 37.41 | 33.21 | 37.41 | 4.20 | 0.00 | |
ESCA | Escalade Inc | 20180212 | A | 123.92 | 40.78 | 28.76 | 27.88 | 11.40 | 12.96 | |
ESE | ESCO Technol | 20180212 | A | 31.86 | 9.51 | 2.83 | 3.59 | 6.69 | 5.92 | |
ESEA | Euroseas Ltd | 20180212 | A | 256.36 | 81.29 | 81.15 | 39.31 | 0.00 | 40.91 | |
ESG | FlexShares T | 20180212 | ETF | 18.43 | 10.84 | 11.31 | 11.57 | -0.47 | -0.72 | |
ESGD | iShares Trus | 20180212 | ETF | 11.41 | 3.76 | 1.43 | 2.07 | 2.33 | 1.69 | |
ESGE | iShares, Inc | 20180212 | ETF | 17.59 | 6.39 | 5.00 | 4.84 | 1.39 | 1.55 | |
ESGG | FlexShares S | 20180212 | ETF | 49.13 | 99.67 | 99.55 | 99.67 | 0.11 | 0.00 | |
ESGN | Columbia Sus | 20180212 | ETF | 89.24 | 40.39 | 40.39 | 40.39 | 0.00 | 0.00 | |
ESGR | Enstar Group | 20180212 | A | 112.61 | 23.19 | 14.78 | 17.70 | 7.28 | 5.47 | |
ESGS | Columbia Sus | 20180212 | ETF | 44.26 | 2.49 | -30.19 | -25.27 | 32.68 | 27.76 | |
ESGU | iShares Trus | 20180212 | ETF | 11.34 | 8.26 | 6.65 | 7.21 | 1.62 | 1.05 | |
ESLT | Elbit System | 20180212 | A | 40.64 | 9.02 | 7.76 | 7.28 | 1.26 | 1.74 | |
ESNT | Essent Group | 20180212 | A | 12.76 | 5.56 | 4.04 | 3.79 | 1.50 | 1.77 | |
ESP | Espey Mfg. & | 20180212 | A | 340.84 | 97.07 | 97.07 | 97.07 | 0.00 | 0.00 | |
ESPR | Esperion The | 20180212 | A | 47.96 | 10.88 | 2.65 | 3.37 | 8.03 | 7.51 | |
ESQ | Esquire Fina | 20180212 | A | 700.51 | 202.59 | 208.69 | 167.18 | 11.25 | 35.47 | |
ESRT | EMPIRE STATE | 20180212 | A | 6.20 | 14.37 | 5.17 | 11.94 | 2.69 | 2.47 | |
ESS | Essex Proper | 20180212 | A | 16.14 | 3.75 | 1.04 | 1.48 | 2.71 | 2.26 | |
ESSA | ESSA Bancorp | 20180212 | A | 48.14 | 12.30 | 9.26 | 9.37 | 3.04 | 2.93 | |
ESTE | Earthstone E | 20180212 | A | 60.92 | 19.01 | 0.89 | -1.67 | 14.07 | 20.66 | |
ESXB | Community Ba | 20180212 | A | 120.74 | 36.18 | 26.00 | 27.16 | 8.55 | 9.02 | |
ETFC | E*Trade Fina | 20180212 | A | 5.05 | 3.12 | -0.50 | -0.24 | 3.64 | 3.37 | |
ETH | Ethan Allen | 20180212 | A | 33.06 | 13.04 | 7.62 | 7.91 | 5.18 | 5.12 | |
ETHO | ETF Managers | 20180212 | ETF | 45.67 | 5.74 | 6.27 | 3.65 | -0.53 | 2.08 | |
ETM | Entercom Com | 20180212 | A | 51.00 | 21.15 | 10.04 | 5.20 | 10.49 | 15.91 | |
ETN | Eaton Corpor | 20180212 | A | 6.11 | 1.67 | 0.20 | 0.32 | 1.48 | 1.35 | |
ETR | Entergy Corp | 20180212 | A | 6.68 | 2.05 | -0.22 | 0.15 | 2.27 | 1.89 | |
ETSY | Etsy, Inc. | 20180212 | A | 8.30 | 6.56 | 1.37 | 1.99 | 1.98 | 4.49 | |
EUDG | WisdomTree E | 20180212 | ETF | 25.74 | 5.96 | 5.97 | 5.97 | -0.01 | -0.01 | |
EUDV | ProShares MS | 20180212 | ETF | 47.14 | 14.86 | 9.63 | 9.63 | 5.29 | 5.29 | |
EUFN | iShares MSCI | 20180212 | ETF | 4.21 | 9.50 | 8.57 | 8.85 | 0.97 | 0.72 | |
EUM | ProShares Tr | 20180212 | ETF | 6.00 | 3.00 | 0.38 | 1.35 | 2.62 | 1.65 | |
EUMV | iShares Edge | 20180212 | ETF | 26.91 | 8.68 | 9.41 | 8.54 | -0.74 | 0.13 | |
EURL | Direxion Dai | 20180212 | ETF | 22.70 | 8.48 | 2.64 | 2.69 | 5.84 | 5.80 | |
EURN | EURONAV NV | 20180212 | A | 61.32 | 24.86 | 16.61 | 13.06 | 7.62 | 11.72 | |
EURZ | Xtrackers Eu | 20180212 | ETF | 51.55 | 10.52 | 10.36 | 10.52 | 0.16 | 0.00 | |
EUSA | iShares MSCI | 20180212 | ETF | 9.69 | 5.43 | 3.60 | 3.99 | 1.84 | 1.45 | |
EUSC | WisdomTree E | 20180212 | ETF | 18.10 | 4.98 | 2.53 | 4.67 | 2.03 | 0.31 | |
EV | Eaton Vance | 20180212 | A | 9.72 | 2.35 | 0.43 | 0.37 | 1.91 | 1.98 | |
EVA | Enviva Partn | 20180212 | A | 51.16 | 20.72 | 16.45 | 17.88 | 4.27 | 2.83 | |
EVBG | Everbridge, | 20180212 | A | 46.58 | 6.75 | 3.20 | 3.82 | 3.55 | 2.93 | |
EVBN | Evans Bancor | 20180212 | A | 243.63 | 41.58 | 33.42 | 29.47 | 9.51 | 12.10 | |
EVC | Entravision | 20180212 | A | 80.22 | 28.18 | 15.61 | 7.38 | 10.03 | 20.74 | |
EVFM | Evofem Biosc | 20180212 | A | 464.92 | 148.55 | 126.43 | 129.19 | 23.82 | 19.56 | |
EVGN | EVOGENE LTD. | 20180212 | A | 969.07 | 249.33 | 249.33 | 249.33 | 0.00 | 0.00 | |
EVH | Evolent Heal | 20180212 | A | 41.45 | 11.76 | 2.37 | 1.63 | 9.27 | 10.12 | |
EVI | EVI Industri | 20180212 | A | 311.58 | 77.35 | 64.25 | 71.30 | 7.76 | 6.07 | |
EVK | Ever-Glory I | 20180212 | A | 699.55 | 137.09 | 88.47 | 86.50 | 60.95 | 50.49 | |
EVOK | Evoke Pharma | 20180212 | A | 127.31 | 51.77 | 29.76 | 46.05 | 17.46 | 5.70 | |
EVOL | Evolving Sys | 20180212 | A | 100.74 | 28.34 | 28.34 | 28.34 | 0.00 | 0.00 | |
EVR | Evercore Inc | 20180212 | A | 15.21 | 3.81 | 1.17 | 1.45 | 2.63 | 2.36 | |
EVRI | Everi Holdin | 20180212 | A | 17.42 | 8.66 | 4.34 | 5.30 | 4.23 | 3.39 | |
EVTC | EVERTEC, INC | 20180212 | A | 32.15 | 9.80 | 4.76 | 5.50 | 5.04 | 4.31 | |
EVX | VanEck Vecto | 20180212 | ETF | 23.52 | 5.78 | -1.88 | -1.94 | 23.84 | 23.90 | |
EW | Edwards Life | 20180212 | A | 12.37 | 4.33 | 1.17 | 2.74 | 3.15 | 1.59 | |
EWA | iShares MSCI | 20180212 | ETF | 4.50 | 2.21 | -0.04 | 0.35 | 2.25 | 1.86 | |
EWBC | East-West Ba | 20180212 | A | 9.53 | 6.58 | 0.54 | 0.67 | 6.15 | 6.03 | |
EWC | iShares MSCI | 20180212 | ETF | 3.65 | 1.64 | 0.61 | 0.78 | 1.03 | 0.86 | |
EWD | iShares MSCI | 20180212 | ETF | 6.36 | 1.57 | 0.36 | 0.79 | 1.21 | 0.78 | |
EWG | iShares MSCI | 20180212 | ETF | 3.09 | 1.46 | -0.22 | 0.02 | 1.68 | 1.44 | |
EWGS | iShares MSCI | 20180212 | ETF | 33.13 | 20.21 | 16.50 | 19.53 | 3.71 | 0.68 | |
EWH | iShares MSCI | 20180212 | ETF | 4.19 | 2.10 | 0.44 | 0.55 | 1.66 | 1.54 | |
EWI | iShares MSCI | 20180212 | ETF | 3.17 | 1.46 | -0.23 | 0.27 | 1.69 | 1.19 | |
EWJ | iShares MSCI | 20180212 | ETF | 1.67 | 0.89 | 0.00 | 0.07 | 0.89 | 0.82 | |
EWK | iShares MSCI | 20180212 | ETF | 28.24 | 13.46 | 10.22 | 10.20 | 1.27 | 3.24 | |
EWL | iShares MSCI | 20180212 | ETF | 2.87 | 1.31 | 0.33 | 0.34 | 0.98 | 0.98 | |
EWM | iShares MSCI | 20180212 | ETF | 3.36 | 2.04 | 1.44 | 1.49 | 0.61 | 0.57 | |
EWMC | Invesco S&P | 20180212 | ETF | 32.74 | 12.16 | 13.49 | 12.95 | -1.33 | -0.79 | |
EWN | iShares MSCI | 20180212 | ETF | 6.09 | 2.21 | 1.04 | 1.37 | 1.18 | 0.84 | |
EWO | iShares MSCI | 20180212 | ETF | 9.03 | 3.07 | 1.25 | 1.47 | 1.82 | 1.60 | |
EWP | iShares MSCI | 20180212 | ETF | 3.06 | 1.34 | 0.55 | 0.60 | 0.79 | 0.75 | |
EWQ | iShares MSCI | 20180212 | ETF | 3.26 | 1.61 | -0.08 | 0.38 | 1.69 | 1.23 | |
EWRE | Invesco S&P | 20180212 | ETF | 23.95 | 8.18 | 8.09 | 7.87 | 0.09 | 0.31 | |
EWS | iShares MSCI | 20180212 | ETF | 4.03 | 1.64 | 0.15 | 0.26 | 1.48 | 1.37 | |
EWSC | Invesco S&P | 20180212 | ETF | 44.80 | 20.20 | 16.08 | 19.54 | -3.09 | 0.59 | |
EWT | iShares MSCI | 20180212 | ETF | 2.80 | 1.39 | -0.03 | 0.14 | 1.42 | 1.25 | |
EWU | iShares MSCI | 20180212 | ETF | 2.93 | 1.41 | 0.11 | 0.23 | 1.30 | 1.18 | |
EWUS | iShares MSCI | 20180212 | ETF | 77.60 | 31.26 | 32.41 | 31.26 | -1.15 | 0.00 | |
EWV | ProShares Tr | 20180212 | ETF | 48.75 | 18.23 | 16.35 | 15.94 | 1.88 | 2.28 | |
EWW | iShares MSCI | 20180212 | ETF | 2.15 | 2.54 | 1.98 | 1.72 | 0.57 | 0.83 | |
EWX | SPDR S&P Eme | 20180212 | ETF | 17.96 | 6.33 | 4.28 | 4.77 | 2.06 | 1.56 | |
EWY | iShares MSCI | 20180212 | ETF | 1.66 | 0.76 | -0.16 | 0.02 | 0.93 | 0.74 | |
EWZ | iShares MSCI | 20180212 | ETF | 2.31 | 1.36 | -0.28 | -0.34 | 1.64 | 1.70 | |
EWZS | iShares MSCI | 20180212 | ETF | 67.76 | 14.01 | 11.25 | 11.30 | 2.70 | 2.71 | |
EXAS | Exact Scienc | 20180212 | A | 13.26 | 4.71 | 1.67 | 1.94 | 3.05 | 2.78 | |
EXC | Exelon Corpo | 20180212 | A | 2.84 | 1.51 | 0.54 | 0.25 | 0.97 | 1.26 | |
EXEL | Exelixis Inc | 20180212 | A | 7.39 | 2.03 | 0.00 | 0.17 | 2.03 | 1.86 | |
EXFO | EXFO INC. | 20180212 | A | 113.28 | 92.21 | 42.71 | 49.00 | 0.00 | 39.09 | |
EXI | iShares Glob | 20180212 | ETF | 27.77 | 8.50 | 7.43 | 10.74 | 1.07 | -2.24 | |
EXK | Endeavour Si | 20180212 | A | 44.95 | 18.50 | 8.27 | 5.27 | 9.56 | 13.19 | |
EXLS | ExlService H | 20180212 | A | 33.21 | 7.61 | 3.58 | 4.36 | 4.03 | 3.24 | |
EXP | Eagle Materi | 20180212 | A | 20.85 | 6.29 | 0.64 | 1.21 | 5.66 | 5.08 | |
EXPD | Expeditors I | 20180212 | A | 5.50 | 6.22 | 1.70 | 1.93 | 4.58 | 4.35 | |
EXPE | Expedia Grou | 20180212 | A | 6.26 | 2.27 | -0.10 | 0.82 | 1.90 | 1.46 | |
EXPO | Exponent Inc | 20180212 | A | 27.58 | 7.08 | 3.65 | 4.01 | 3.43 | 3.07 | |
EXPR | Express, Inc | 20180212 | A | 15.01 | 6.74 | 0.83 | 1.17 | 5.91 | 5.57 | |
EXR | Extra Space | 20180212 | A | 9.35 | 2.81 | 0.85 | 1.12 | 1.95 | 1.69 | |
EXTN | Exterran Cor | 20180212 | A | 31.13 | 8.20 | 3.55 | 4.70 | 4.55 | 3.50 | |
EXTR | Extreme Netw | 20180212 | A | 12.08 | 7.11 | 1.44 | 4.41 | 3.52 | 2.71 | |
EYE | National Vis | 20180212 | A | 64.41 | 18.40 | 9.83 | 7.57 | 2.97 | 10.60 | |
EYEG | Eyegate Phar | 20180212 | A | 246.00 | 118.39 | 108.17 | 108.20 | 0.99 | 9.98 | |
EYEN | Eyenovia, In | 20180212 | A | 456.87 | 113.27 | 59.52 | 80.47 | 38.19 | 33.16 | |
EYES | Second Sight | 20180212 | A | 59.82 | 29.60 | 14.92 | 12.88 | 14.78 | 16.77 | |
EYLD | Cambria Emer | 20180212 | ETF | 279.17 | 122.83 | 122.76 | 122.68 | 0.07 | 0.14 | |
EZA | iShares MSCI | 20180212 | ETF | 19.51 | 4.86 | 1.98 | 2.22 | 2.88 | 2.64 | |
EZJ | ProShares Ul | 20180212 | ETF | 51.44 | 33.55 | 35.52 | 36.43 | -1.97 | -2.90 | |
EZM | WisdomTree U | 20180212 | ETF | 25.10 | 14.95 | 13.25 | 10.03 | 1.71 | 4.94 | |
EZPW | Ezcorp Inc | 20180212 | A | 45.11 | 19.31 | 4.07 | 6.32 | 12.20 | 12.97 | |
EZU | iShare MSCI | 20180212 | ETF | 2.31 | 1.15 | 0.47 | 0.51 | 0.69 | 0.64 | |
F | Ford Motor C | 20180212 | A | 9.40 | 4.08 | 0.52 | 1.18 | 3.56 | 2.90 | |
FAAR | First Trust | 20180212 | ETF | 28.13 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00 | |
FAB | First Trust | 20180212 | ETF | 33.43 | 12.13 | 7.71 | 11.15 | 4.42 | 0.98 | |
FAD | First Trust | 20180212 | ETF | 32.66 | 8.91 | 7.48 | 7.25 | 1.44 | 1.66 | |
FAF | First Americ | 20180212 | A | 10.87 | 2.75 | 1.36 | 1.70 | 1.39 | 1.05 | |
FALN | iShares Fall | 20180212 | ETF | 14.95 | 4.07 | 2.77 | 3.03 | 1.30 | 1.04 | |
FAN | First Trust | 20180212 | ETF | 19.52 | 14.69 | 5.67 | 8.71 | -0.09 | 5.96 | |
FANG | Diamondback | 20180212 | A | 11.93 | 3.24 | 0.81 | 1.66 | 1.96 | 1.59 | |
FARM | Farmer Bros | 20180212 | A | 43.81 | 11.65 | 3.82 | 4.20 | 7.76 | 7.46 | |
FARO | Faro Technol | 20180212 | A | 46.92 | 14.00 | 6.01 | 6.08 | 7.55 | 7.92 | |
FAS | Direxion Dai | 20180212 | ETF | 10.96 | 3.76 | 2.28 | 2.68 | 1.47 | 1.09 | |
FAST | Fastenal Co | 20180212 | A | 5.80 | 1.74 | 0.20 | -0.81 | 1.53 | 2.55 | |
FAT | FAT Brands I | 20180212 | A | 244.05 | 116.68 | 103.53 | 75.32 | 21.72 | 41.56 | |
FATE | Fate Therape | 20180212 | A | 46.71 | 15.05 | 4.40 | 5.91 | 10.49 | 9.15 | |
FAUS | First Trust | 20180212 | ETF | 61.69 | ||||||
FAZ | Direxion Dai | 20180212 | ETF | 8.79 | 3.86 | 0.92 | 0.97 | 2.94 | 2.89 | |
FB | Facebook, In | 20180212 | A | 2.34 | 1.54 | 0.80 | 0.72 | 0.74 | 0.82 | |
FBC | Flagstar Ban | 20180212 | A | 21.84 | 4.89 | 0.39 | 1.37 | 4.47 | 3.52 | |
FBGX | UBS AG FI En | 20180212 | ETN | 30.48 | 12.32 | 11.17 | 6.06 | 1.75 | -1.93 | |
FBHS | FORTUNE BRAN | 20180212 | A | 5.16 | 2.81 | 0.29 | 1.08 | 2.54 | 1.74 | |
FBIO | Fortress Bio | 20180212 | A | 87.73 | 32.15 | 20.47 | 13.07 | 13.10 | 19.07 | |
FBIZ | First Busine | 20180212 | A | 48.60 | 15.75 | 6.11 | 5.94 | 9.66 | 9.97 | |
FBK | FB Financial | 20180212 | A | 60.62 | 13.55 | 4.35 | 5.43 | 8.83 | 8.12 | |
FBM | Foundation B | 20180212 | A | 35.04 | 6.57 | 3.31 | 4.22 | 3.25 | 2.35 | |
FBMS | First Bancsh | 20180212 | A | 106.46 | 43.32 | 28.65 | 31.16 | 14.97 | 12.41 | |
FBNC | First Bancor | 20180212 | A | 33.02 | 5.47 | 3.08 | 3.73 | 2.39 | 1.74 | |
FBND | Fidelity Tot | 20180212 | ETF | 12.13 | 1.56 | 0.54 | 0.70 | 1.02 | 0.86 | |
FBP | First BanCor | 20180212 | A | 18.14 | 8.12 | 2.40 | 3.01 | 5.69 | 5.11 | |
FBSS | Fauquier Ban | 20180212 | A | 4.68 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | |
FBT | First Trust | 20180212 | ETF | 12.16 | 6.45 | 1.65 | 4.61 | 1.28 | 1.83 | |
FBZ | First Trust | 20180212 | ETF | 66.54 | 19.97 | 14.74 | 14.73 | 5.23 | 5.24 | |
FC | Franklin Cov | 20180212 | A | 73.25 | 19.65 | 10.49 | 10.81 | 8.98 | 8.85 | |
FCA | First Trust | 20180212 | ETF | 216.75 | 77.40 | 77.09 | 77.20 | 0.31 | 0.19 | |
FCAL | First Trust | 20180212 | ETF | 645.04 | 69.37 | 69.94 | 63.35 | 0.00 | 5.99 | |
FCAN | First Trust | 20180212 | ETF | 19.60 | 7.42 | 6.67 | 6.87 | 0.75 | 0.55 | |
FCAP | First Capita | 20180212 | A | 51.64 | 125.97 | 30.14 | 75.38 | 0.31 | 49.07 | |
FCAU | FIAT CHRYSLE | 20180212 | A | 4.74 | 2.31 | 0.05 | -0.15 | 2.26 | 2.46 | |
FCBC | First Commun | 20180212 | A | 200.84 | 80.34 | 59.07 | 59.50 | 22.61 | 21.76 | |
FCCO | First Commun | 20180212 | A | 327.44 | 41.36 | 45.28 | 39.51 | -3.52 | 1.85 | |
FCCY | 1st Constitu | 20180212 | A | 113.81 | 15.30 | 13.58 | 13.80 | 1.53 | 1.50 | |
FCEF | First Trust | 20180212 | ETF | 47.23 | 20.26 | 19.94 | 19.88 | 0.31 | 0.38 | |
FCEL | FuelCell Ene | 20180212 | A | 58.61 | 27.19 | 20.11 | 18.48 | 4.17 | 8.69 | |
FCF | First Common | 20180212 | A | 7.75 | 5.35 | 1.85 | 2.17 | 2.92 | 3.21 | |
FCFS | FirstCash, I | 20180212 | A | 19.09 | 5.05 | 1.88 | 1.86 | 3.18 | 3.19 | |
FCG | First Trust | 20180212 | ETF | 9.46 | 3.03 | 0.65 | 0.11 | 2.38 | 2.92 | |
FCN | FTI Consulti | 20180212 | A | 21.25 | 6.81 | 2.91 | 4.61 | 3.83 | 2.20 | |
FCNC A | A | First Citize | 20180212 | A | 53.80 | 14.73 | 9.80 | 11.25 | 4.31 | 2.93 |
FCOM | Fidelity MSC | 20180212 | ETF | 27.96 | 14.12 | 4.97 | 1.61 | 0.66 | 12.44 | |
FCOR | Fidelity Cor | 20180212 | ETF | 22.83 | 4.68 | 4.36 | 4.35 | 0.32 | 0.33 | |
FCPT | Four Corners | 20180212 | A | 16.13 | 4.14 | 1.25 | 1.77 | 2.90 | 2.37 | |
FCVT | First Trust | 20180212 | ETF | 29.07 | 7.12 | 6.73 | 6.94 | 0.39 | 0.18 | |
FCX | Freeport-McM | 20180212 | A | 5.75 | 2.34 | 0.28 | 0.46 | 2.05 | 1.87 | |
FDBC | Fidelity D & | 20180212 | A | 728.35 | 321.34 | 321.34 | 321.34 | 0.00 | 0.00 | |
FDD | First Trust | 20180212 | ETF | 11.31 | 4.65 | 4.35 | 3.82 | 0.30 | 0.83 | |
FDEF | First Defian | 20180212 | A | 158.88 | 29.02 | 23.37 | 24.00 | 5.35 | 5.04 | |
FDIS | Fidelity MSC | 20180212 | ETF | 18.65 | 5.05 | 2.37 | 2.70 | 2.68 | 2.35 | |
FDIV | First Trust | 20180212 | ETF | 46.18 | 24.32 | 20.44 | -2.82 | 4.51 | 27.08 | |
FDL | First Trust | 20180212 | ETF | 4.11 | 3.12 | 1.49 | 2.33 | 1.63 | 0.79 | |
FDLO | Fidelity Low | 20180212 | ETF | 16.02 | 13.32 | 10.63 | 12.29 | 2.68 | 1.03 | |
FDM | First Trust | 20180212 | ETF | 12.32 | 4.92 | -0.63 | 4.95 | 5.56 | -0.04 | |
FDMO | Fidelity Mom | 20180212 | ETF | 19.18 | 10.34 | 14.22 | 16.82 | -3.87 | -6.47 | |
FDN | First Trust | 20180212 | ETF | 6.64 | 2.35 | 0.98 | 1.03 | 1.38 | 1.32 | |
FDP | Fresh Del Mo | 20180212 | A | 20.30 | 5.26 | 2.14 | 2.50 | 3.12 | 2.76 | |
FDRR | Fidelity Div | 20180212 | ETF | 23.02 | 5.79 | 7.62 | 5.25 | -1.82 | 0.54 | |
FDS | Factset Rese | 20180212 | A | 18.40 | 4.51 | 1.19 | 2.05 | 3.31 | 2.46 | |
FDT | First Trust | 20180212 | ETF | 17.69 | 4.92 | 4.40 | 4.11 | 0.51 | 0.80 | |
FDTS | First Trust | 20180212 | ETF | 301.39 | 101.24 | 115.40 | 130.99 | -4.07 | -29.99 | |
FDUS | Fidus Invest | 20180212 | A | 41.01 | 22.66 | 9.79 | 8.56 | 13.10 | 14.39 | |
FDVV | Fidelity Hig | 20180212 | ETF | 32.90 | 12.48 | 9.99 | 9.94 | 2.49 | 2.53 | |
FDX | FedEx Corpor | 20180212 | A | 8.52 | 2.48 | 0.35 | 0.49 | 2.13 | 1.99 | |
FE | FirstEnergy | 20180212 | A | 3.36 | 3.58 | 2.86 | 2.32 | 0.72 | 1.27 | |
FEIM | Frequency El | 20180212 | A | 334.09 | 90.18 | 90.18 | 90.18 | 0.00 | 0.00 | |
FELE | Franklin Ele | 20180212 | A | 38.34 | 11.70 | 4.84 | 5.77 | 6.82 | 5.93 | |
FEM | First Trust | 20180212 | ETF | 18.19 | 21.09 | 20.95 | 20.93 | 0.14 | 0.16 | |
FEMB | First Trust | 20180212 | ETF | 37.49 | 48.95 | 31.66 | 50.46 | 4.04 | -1.54 | |
FEMS | First Trust | 20180212 | ETF | 32.34 | 7.52 | 6.19 | 6.51 | 1.33 | 1.01 | |
FENC | Fennec Pharm | 20180212 | A | 209.89 | 50.54 | -16.25 | -15.70 | 66.11 | 66.62 | |
FENY | Fidelity MSC | 20180212 | ETF | 7.09 | 6.61 | 4.13 | 4.40 | 2.48 | 2.22 | |
FEP | First Trust | 20180212 | ETF | 13.75 | 5.38 | 4.30 | 4.59 | 1.08 | 0.79 | |
FET | FORUM ENERGY | 20180212 | A | 43.91 | 14.78 | 5.43 | 10.24 | 9.19 | 4.54 | |
FEUZ | First Trust | 20180212 | ETF | 54.06 | 13.69 | 11.57 | 11.76 | 2.12 | 1.93 | |
FEX | First Trust | 20180212 | ETF | 5.05 | 2.95 | 2.18 | 2.65 | 0.77 | 0.31 | |
FEYE | FireEye, Inc | 20180212 | A | 6.62 | 3.05 | 0.97 | 1.04 | 2.08 | 2.01 | |
FEZ | SPDR EURO ST | 20180212 | ETF | 2.52 | 1.16 | -0.05 | 0.06 | 1.21 | 1.11 | |
FF | Future Fuel | 20180212 | A | 47.13 | 13.51 | 2.27 | 4.43 | 10.94 | 9.08 | |
FFBC | First Financ | 20180212 | A | 27.86 | 11.54 | 4.84 | 4.87 | 6.64 | 6.67 | |
FFBW | FFBW, Inc. C | 20180212 | A | 46.33 | 32.67 | 21.51 | 1.35 | 0.00 | 31.17 | |
FFG | FBL Financia | 20180212 | A | 109.77 | 30.34 | 28.11 | 25.27 | 1.99 | 5.06 | |
FFHG | Formula Foli | 20180212 | ETF | 22.92 | 7.81 | 7.09 | 7.10 | 0.72 | 0.71 | |
FFHL | Fuwei Films | 20180212 | A | 828.46 | 326.37 | 279.41 | 263.78 | 24.46 | 60.92 | |
FFIC | Flushing Fin | 20180212 | A | 47.70 | 14.52 | -17.60 | -16.63 | 32.34 | 31.37 | |
FFIN | First Financ | 20180212 | A | 24.59 | 21.50 | 1.80 | 1.62 | 5.62 | 19.52 | |
FFIU | UVA Unconstr | 20180212 | ETF | 32.95 | ||||||
FFIV | F5 Networks | 20180212 | A | 10.23 | 4.31 | 0.40 | 0.48 | 3.92 | 3.84 | |
FFNW | First Financ | 20180212 | A | 127.43 | 60.13 | 15.63 | 33.67 | 49.80 | 28.00 | |
FFR | First Trust | 20180212 | ETF | 23.82 | 5.75 | 5.42 | 5.67 | 0.34 | 0.09 | |
FFSG | FormulaFolio | 20180212 | ETF | 16.16 | 5.54 | 5.54 | 5.54 | 0.00 | 0.00 | |
FFTG | FormulaFolio | 20180212 | ETF | 43.04 | 12.17 | 11.69 | 12.17 | 0.48 | 0.00 | |
FFTI | FormulaFolio | 20180212 | ETF | 160.50 | 41.25 | 41.31 | 41.31 | -0.06 | -0.06 | |
FFTY | Innovator IB | 20180212 | ETF | 17.66 | 6.74 | 5.91 | 5.99 | 0.83 | 0.76 | |
FFWM | First Founda | 20180212 | A | 23.78 | 10.56 | 0.37 | 4.24 | 4.40 | 6.22 | |
FG | FGL Holdings | 20180212 | A | 26.74 | 7.34 | 3.09 | 3.56 | 4.26 | 3.84 | |
FGBI | FIRST GUARAN | 20180212 | A | 419.97 | 100.00 | 103.06 | 87.89 | 5.27 | 12.05 | |
FGD | First Trust | 20180212 | ETF | 15.67 | 4.88 | 4.81 | 4.46 | 0.06 | 0.42 | |
FGEN | FibroGen, In | 20180212 | A | 38.25 | 12.84 | 3.35 | 1.14 | 6.74 | 11.66 | |
FGM | First Trust | 20180212 | ETF | 94.04 | 71.54 | 71.14 | 71.44 | 0.40 | 0.10 | |
FHB | First Hawaii | 20180212 | A | 19.37 | 4.74 | 1.93 | 0.17 | 1.97 | 4.55 | |
FHK | First Trust | 20180212 | ETF | 45.75 | 25.50 | 21.64 | 24.95 | 3.85 | 0.55 | |
FHLC | Fidelity MSC | 20180212 | ETF | 9.28 | 3.82 | 3.36 | 3.51 | 0.47 | 0.31 | |
FHN | First Horizo | 20180212 | A | 5.51 | 2.43 | 0.47 | 0.50 | 1.94 | 1.93 | |
FI | FRANKS INTER | 20180212 | A | 17.85 | 7.81 | 1.33 | 2.28 | 6.48 | 5.54 | |
FIBK | First Inters | 20180212 | A | 23.87 | 9.56 | 5.28 | 4.37 | 4.28 | 5.18 | |
FIBR | iShares Edge | 20180212 | ETF | 19.13 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00 | |
FICO | Fair Isaac C | 20180212 | A | 45.11 | 9.49 | 5.71 | 6.60 | 3.57 | 2.89 | |
FIDI | Fidelity Int | 20180212 | ETF | 64.60 | 34.97 | 26.04 | 36.71 | -2.03 | -1.75 | |
FIDU | Fidelity MSC | 20180212 | ETF | 18.23 | 7.96 | 7.66 | 7.74 | 0.30 | 0.22 | |
FIEE | FI Enhanced | 20180212 | ETN | 169.77 | 38.01 | 31.18 | 31.34 | -0.54 | 6.57 | |
FIHD | UBS AG FI En | 20180212 | ETN | 109.75 | 34.66 | 27.22 | 30.52 | 4.11 | 4.15 | |
FILL | iShares MSCI | 20180212 | ETF | 88.01 | 23.32 | 18.06 | 23.32 | 5.30 | 0.00 | |
FINX | Global X Fun | 20180212 | ETF | 38.09 | 15.14 | 13.54 | 13.74 | 1.60 | 1.41 | |
FIS | Fidelity Nat | 20180212 | A | 5.63 | 1.39 | 0.53 | 0.43 | 0.86 | 0.95 | |
FISI | Financial In | 20180212 | A | 60.05 | 11.67 | 5.78 | 6.04 | 5.14 | 5.64 | |
FISV | Fiserv Inc | 20180212 | A | 6.58 | 1.86 | 0.33 | 0.46 | 1.58 | 1.43 | |
FIT | Fitbit, Inc. | 20180212 | A | 19.52 | 8.12 | 2.43 | 2.67 | 5.69 | 5.44 | |
FITB | Fifth Third | 20180212 | A | 3.21 | 2.92 | 0.10 | 0.22 | 2.84 | 2.72 | |
FIVA | Fidelity Int | 20180212 | ETF | 64.62 | 45.25 | 37.30 | 40.17 | 4.63 | 5.07 | |
FIVE | Five Below, | 20180212 | A | 12.85 | 3.79 | 0.39 | 0.65 | 2.62 | 3.14 | |
FIVN | FIVE9, INC. | 20180212 | A | 25.06 | 12.34 | 2.29 | 5.51 | 3.93 | 6.74 | |
FIW | First Trust | 20180212 | ETF | 19.13 | 5.58 | 5.19 | 5.28 | 0.40 | 0.31 | |
FIX | Comfort Syst | 20180212 | A | 27.72 | 7.94 | 1.25 | 1.31 | 6.69 | 6.63 | |
FIXD | First Trust | 20180212 | ETF | 19.83 | 6.67 | 6.45 | 6.39 | 0.22 | 0.28 | |
FIZZ | National Bev | 20180212 | A | 23.46 | 8.48 | 1.69 | 3.84 | 6.83 | 4.65 | |
FJP | First Trust | 20180212 | ETF | 48.81 | 13.20 | 13.15 | 13.19 | 0.05 | 0.01 | |
FKO | First Trust | 20180212 | ETF | 84.99 | 8.96 | 8.96 | 8.96 | 0.00 | 0.00 | |
FKU | First Trust | 20180212 | ETF | 46.90 | 14.76 | 14.76 | 14.76 | 0.00 | 0.00 | |
FL | Foot Locker, | 20180212 | A | 6.21 | 1.83 | 0.25 | 0.35 | 1.58 | 1.47 | |
FLAG | FLAG-Forensi | 20180212 | ETF | 72.14 | 11.57 | 11.85 | 11.57 | -0.28 | 0.00 | |
FLAT | iPath US Tre | 20180212 | ETF | 483.84 | 137.72 | 137.72 | 137.72 | 0.00 | 0.00 | |
FLBR | Franklin FTS | 20180212 | ETF | 34.86 | 13.33 | -0.37 | 8.89 | 9.59 | 4.44 | |
FLCA | Franklin FTS | 20180212 | ETF | 23.09 | 9.03 | -7.29 | -8.50 | 16.30 | 17.51 | |
FLCH | Franklin FTS | 20180212 | ETF | 19.10 | 8.34 | 10.22 | 10.60 | -1.88 | -2.26 | |
FLCO | Franklin Lib | 20180212 | ETF | 17.53 | 9.08 | 9.08 | 9.08 | 0.00 | 0.00 | |
FLDM | Fluidigm Cor | 20180212 | A | 46.23 | 11.88 | 5.03 | 6.11 | 6.73 | 5.77 | |
FLEE | Franklin FTS | 20180212 | ETF | 17.28 | 0.98 | 0.98 | 0.99 | 0.00 | -0.01 | |
FLEH | Franklin FTS | 20180212 | ETF | 28.21 | ||||||
FLEU | Barclays ETN | 20180212 | ETN | 120.23 | 68.23 | 68.55 | 68.57 | -0.32 | -0.34 | |
FLEX | Flex Ltd. Or | 20180212 | A | 6.17 | 4.01 | 1.35 | 1.18 | 2.67 | 2.84 | |
FLFR | Franklin FTS | 20180212 | ETF | 21.47 | ||||||
FLGB | Franklin FTS | 20180212 | ETF | 19.10 | ||||||
FLGE | Credit Suiss | 20180212 | ETN | 28.58 | 9.59 | 8.63 | 9.02 | 0.97 | 0.57 | |
FLGR | Franklin FTS | 20180212 | ETF | 19.57 | ||||||
FLGT | Fulgent Gene | 20180212 | A | 448.50 | 73.70 | 0.22 | 27.42 | 70.54 | 46.53 | |
FLHK | Franklin FTS | 20180212 | ETF | 37.29 | ||||||
FLIC | First of Lon | 20180212 | A | 58.35 | 23.64 | 12.04 | 14.01 | 8.11 | 9.55 | |
FLIR | Flir Systems | 20180212 | A | 9.45 | 7.41 | 1.72 | 1.77 | 5.79 | 5.73 | |
FLIY | Franklin FTS | 20180212 | ETF | 21.81 | ||||||
FLJH | Franklin FTS | 20180212 | ETF | 75.46 | 56.88 | 56.88 | 56.88 | 0.00 | 0.00 | |
FLJP | Franklin FTS | 20180212 | ETF | 95.56 | 67.80 | 67.82 | 67.82 | -0.01 | -0.01 | |
FLKR | Franklin FTS | 20180212 | ETF | 66.99 | 17.15 | 17.15 | 17.15 | 0.00 | 0.00 | |
FLL | Full House R | 20180212 | A | 136.20 | 75.12 | 45.81 | 43.37 | 20.66 | 31.63 | |
FLLV | Franklin Lib | 20180212 | ETF | 29.23 | 10.05 | 11.04 | 10.04 | -0.99 | 0.01 | |
FLMB | Franklin Lib | 20180212 | ETF | 41.43 | ||||||
FLMI | Franklin Lib | 20180212 | ETF | 39.11 | ||||||
FLMX | Franklin FTS | 20180212 | ETF | 104.26 | 12.16 | 3.47 | 3.47 | 8.68 | 8.68 | |
FLN | First Trust | 20180212 | ETF | 33.62 | 10.98 | 11.72 | 8.96 | -0.74 | 2.02 | |
FLO | Flowers Food | 20180212 | A | 5.53 | 2.43 | 0.42 | 0.59 | 2.02 | 1.84 | |
FLOT | iShares Floa | 20180212 | ETF | 2.04 | 1.19 | 0.95 | 0.93 | 0.24 | 0.26 | |
FLOW | SPX FLOW, In | 20180212 | A | 20.01 | 5.08 | 2.01 | 2.45 | 3.07 | 2.63 | |
FLQD | Franklin Lib | 20180212 | ETF | 47.63 | 14.09 | 19.28 | 14.09 | -5.19 | 0.00 | |
FLQE | Franklin Lib | 20180212 | ETF | 24.20 | 6.62 | 3.51 | 5.72 | 3.12 | 0.90 | |
FLQG | Franklin Lib | 20180212 | ETF | 73.97 | 11.85 | 11.85 | 11.85 | 0.00 | 0.00 | |
FLQH | Franklin Lib | 20180212 | ETF | 47.63 | 10.51 | 10.51 | 10.51 | 0.00 | 0.00 | |
FLQL | Franklin Lib | 20180212 | ETF | 26.84 | 7.79 | 7.79 | 7.79 | 0.00 | 0.00 | |
FLQM | Franklin Lib | 20180212 | ETF | 30.53 | 17.64 | 12.74 | 15.69 | 4.88 | 1.94 | |
FLQS | Franklin Lib | 20180212 | ETF | 28.13 | 191.42 | 191.42 | 191.42 | 0.00 | 0.00 | |
FLR | Fluor Corpor | 20180212 | A | 7.79 | 2.50 | 0.89 | 0.99 | 1.60 | 1.51 | |
FLRN | SPDR Bloombe | 20180212 | ETF | 3.25 | 1.26 | 1.26 | 1.26 | 0.00 | 0.00 | |
FLS | Flowserve Co | 20180212 | A | 7.71 | 1.88 | 0.25 | 0.32 | 1.63 | 1.57 | |
FLT | FleetCor Tec | 20180212 | A | 18.93 | 4.83 | 2.56 | 2.98 | 2.24 | 1.85 | |
FLTB | Fidelity Lim | 20180212 | ETF | 10.08 | 5.71 | 5.73 | 5.70 | -0.01 | 0.01 | |
FLTR | VanEck Vecto | 20180212 | ETF | 4.40 | 2.01 | 2.03 | 1.79 | -0.02 | 0.21 | |
FLTW | Franklin FTS | 20180212 | ETF | 84.02 | 39.90 | 39.90 | 39.90 | 0.00 | 0.00 | |
FLWS | 1-800-FLOWER | 20180212 | A | 53.45 | 21.10 | 10.11 | 14.90 | 8.10 | 6.24 | |
FLXN | Flexion Ther | 20180212 | A | 27.84 | 6.40 | -3.71 | -2.91 | 10.06 | 9.32 | |
FLXS | Flexsteel In | 20180212 | A | 179.74 | 40.98 | 20.85 | 25.50 | 19.89 | 15.51 | |
FM | iShares MSCI | 20180212 | ETF | 15.52 | 3.86 | 3.48 | 3.22 | 0.38 | 0.64 | |
FMAO | Farmers & Me | 20180212 | A | 534.12 | 98.20 | 96.81 | 95.62 | 2.39 | 2.59 | |
FMAT | Fidelity MSC | 20180212 | ETF | 20.13 | 8.82 | 5.72 | 5.49 | 3.10 | 3.33 | |
FMB | First Trust | 20180212 | ETF | 18.16 | 5.83 | 5.26 | 5.48 | 0.57 | 0.35 | |
FMBH | First Mid Ba | 20180212 | A | 104.93 | 25.69 | 22.64 | 22.24 | 3.06 | 3.46 | |
FMBI | First Midwes | 20180212 | A | 10.33 | 2.75 | 0.33 | -0.50 | 1.83 | 3.24 | |
FMC | FMC Corporat | 20180212 | A | 9.25 | 2.42 | 0.31 | 0.99 | 2.11 | 1.43 | |
FMCI | Forum Merger | 20180212 | A | 21.22 | 30.81 | 29.04 | 25.47 | 1.76 | 5.26 | |
FMF | First Trust | 20180212 | ETF | 32.59 | 11.86 | 11.86 | 11.86 | 0.00 | 0.00 | |
FMHI | First Trust | 20180212 | ETF | 196.63 | ||||||
FMK | First Trust | 20180212 | ETF | 22.62 | 3.84 | 1.28 | 2.91 | 2.55 | 0.93 | |
FMNB | Farmers Nati | 20180212 | A | 154.42 | 45.22 | 21.36 | 35.97 | 16.27 | 9.27 | |
FN | Fabrinet | 20180212 | A | 14.31 | 3.74 | 1.03 | 1.59 | 2.71 | 2.15 | |
FNB | F.N.B. Corp | 20180212 | A | 7.36 | 3.08 | 0.70 | 0.51 | 2.38 | 2.57 | |
FNCL | Fidelity MSC | 20180212 | ETF | 7.07 | 2.75 | 2.72 | 2.56 | 0.03 | 0.19 | |
FND | Floor & Deco | 20180212 | A | 19.02 | 4.95 | 0.59 | 1.56 | 3.65 | 3.38 | |
FNDA | Schwab Funda | 20180212 | ETF | 13.19 | 5.60 | 4.08 | 4.14 | 1.52 | 1.46 | |
FNDB | Schwab Funda | 20180212 | ETF | 19.80 | 5.33 | 4.25 | 4.35 | 1.08 | 0.98 | |
FNDC | Schwab Funda | 20180212 | ETF | 13.93 | 2.04 | 2.14 | 3.11 | -0.10 | -1.07 | |
FNDE | Schwab Funda | 20180212 | ETF | 17.13 | 5.07 | 4.88 | 4.42 | 0.18 | 0.64 | |
FNDF | Schwab Funda | 20180212 | ETF | 11.39 | 4.22 | 3.37 | 3.77 | 0.85 | 0.45 | |
FNDX | Schwab Funda | 20180212 | ETF | 6.11 | 1.03 | 0.81 | 0.97 | 0.22 | 0.07 | |
FNF | Fidelity Nat | 20180212 | A | 4.03 | 1.54 | 0.37 | 0.73 | 1.16 | 0.81 | |
FNGD | MicroSectors | 20180212 | ETN | 61.66 | 40.73 | 28.13 | 24.70 | 10.51 | 15.98 | |
FNGU | MicroSectors | 20180212 | ETN | 64.43 | 16.75 | 6.97 | 11.15 | 7.67 | 5.59 | |
FNHC | FedNat Holdi | 20180212 | A | 92.33 | 29.82 | 13.73 | 8.91 | 10.81 | 20.75 | |
FNI | First Trust | 20180212 | ETF | 14.80 | 5.76 | 5.64 | 5.63 | 0.12 | 0.14 | |
FNJN | Finjan Holdi | 20180212 | A | 71.22 | 30.41 | 25.11 | 23.52 | 4.03 | 6.90 | |
FNK | First Trust | 20180212 | ETF | 36.29 | 14.28 | 13.75 | 14.99 | 0.53 | -0.71 | |
FNKO | Funko, Inc. | 20180212 | A | 44.58 | 15.79 | 9.23 | 9.58 | 6.58 | 6.23 | |
FNLC | First Bancor | 20180212 | A | 66.07 | 30.06 | 21.49 | 22.73 | 8.50 | 7.34 | |
FNV | Franco-Nevad | 20180212 | A | 6.20 | 2.07 | -0.07 | 0.32 | 2.13 | 1.75 | |
FNWB | First Northw | 20180212 | A | 90.27 | 30.79 | 23.78 | 21.62 | 3.89 | 9.09 | |
FNX | First Trust | 20180212 | ETF | 20.79 | 14.09 | 12.07 | 13.17 | 2.01 | 0.91 | |
FNY | First Trust | 20180212 | ETF | 28.83 | 5.88 | 4.66 | 5.22 | 1.22 | 0.66 | |
FOE | Ferro Corpor | 20180212 | A | 14.81 | 3.86 | 0.79 | 1.26 | 3.07 | 2.61 | |
FOLD | Amicus Thera | 20180212 | A | 8.80 | 6.15 | 1.36 | 1.52 | 4.82 | 4.67 | |
FONR | Fonar Corpor | 20180212 | A | 88.61 | 37.49 | 24.16 | -0.59 | 10.47 | 38.01 | |
FOR | Forestar Gro | 20180212 | A | 33.82 | 9.20 | 0.31 | 0.41 | 8.79 | 8.78 | |
FORD | Forward Indu | 20180212 | A | 106.22 | 59.31 | 38.79 | 38.51 | 16.51 | 20.95 | |
FORK | Fuling Globa | 20180212 | A | 164.93 | 60.68 | 48.52 | 37.66 | 6.26 | 22.84 | |
FORM | FormFactor I | 20180212 | A | 50.49 | 19.69 | 4.90 | 5.01 | 14.70 | 14.71 | |
FORR | Forrester Re | 20180212 | A | 60.44 | 14.88 | 4.85 | 7.12 | 8.83 | 7.75 | |
FOSL | Fossil Group | 20180212 | A | 13.17 | 8.01 | 0.83 | 1.76 | 7.18 | 6.26 | |
FOX | Fox Corporat | 20180212 | A | 3.31 | 1.79 | 0.08 | 0.38 | 1.72 | 1.42 | |
FOXA | Fox Corporat | 20180212 | A | 2.97 | 1.60 | 0.69 | 0.85 | 0.91 | 0.75 | |
FOXF | Fox Factory | 20180212 | A | 23.60 | 7.43 | 2.07 | 2.55 | 5.32 | 4.87 | |
FPA | First Trust | 20180212 | ETF | 86.01 | 28.92 | 28.43 | 28.43 | 0.49 | 0.49 | |
FPAY | FlexShopper, | 20180212 | A | 714.55 | 267.14 | 267.14 | 267.14 | 0.00 | 0.00 | |
FPE | First Trust | 20180212 | ETF | 5.90 | 2.73 | 1.92 | 2.58 | 0.81 | 0.15 | |
FPEI | First Trust | 20180212 | ETF | 15.72 | 6.05 | 5.94 | 5.94 | 0.11 | 0.11 | |
FPH | Five Point H | 20180212 | A | 55.15 | 3.15 | -0.69 | -3.05 | 3.56 | 6.21 | |
FPI | Farmland Par | 20180212 | A | 23.49 | 12.11 | 6.34 | 7.42 | 5.77 | 4.69 | |
FPRX | Five Prime T | 20180212 | A | 45.79 | 9.93 | 0.73 | 0.35 | 8.32 | 9.58 | |
FPX | First Trust | 20180212 | ETF | 5.96 | 2.22 | 1.20 | 1.78 | 1.01 | 0.44 | |
FPXI | First Trust | 20180212 | ETF | 58.76 | 9.13 | 6.50 | 8.81 | 2.63 | 0.32 | |
FQAL | Fidelity Qua | 20180212 | ETF | 15.94 | 13.08 | 13.05 | 13.02 | 0.03 | 0.06 | |
FR | First Indust | 20180212 | A | 4.35 | 1.78 | -0.01 | 0.15 | 1.79 | 1.62 | |
FRAK | VanEck Vecto | 20180212 | ETF | 39.18 | 9.46 | 9.92 | 9.54 | -0.46 | -0.08 | |
FRAN | Francesca''s | 20180212 | A | 19.85 | 10.81 | 2.24 | 5.10 | 6.69 | 5.71 | |
FRBA | First Bank | 20180212 | A | 79.05 | 25.44 | 25.95 | 25.94 | -0.51 | -0.50 | |
FRBK | Republic Fir | 20180212 | A | 108.88 | 34.80 | 27.17 | 27.16 | 7.74 | 7.67 | |
FRC | First Republ | 20180212 | A | 5.57 | 1.59 | 0.52 | 0.59 | 1.07 | 1.00 | |
FRD | Friedman Ind | 20180212 | A | 205.75 | 52.22 | 48.41 | 49.86 | 6.71 | 2.35 | |
FREL | Fidelity MSC | 20180212 | ETF | 18.93 | 5.35 | 1.63 | 2.35 | 3.72 | 3.00 | |
FRGI | Fiesta Resta | 20180212 | A | 45.45 | 18.12 | 6.40 | 9.89 | 7.60 | 8.23 | |
FRI | First Trust | 20180212 | ETF | 7.25 | 2.85 | 1.85 | 2.30 | 0.99 | 0.54 | |
FRME | First Mercha | 20180212 | A | 35.45 | 15.02 | 4.98 | 5.94 | 9.92 | 9.14 | |
FRO | Frontline Lt | 20180212 | A | 25.15 | 12.45 | 4.59 | 4.10 | 7.86 | 8.37 | |
FRPH | FRP Holdings | 20180212 | A | 211.26 | 23.08 | 15.14 | 16.50 | 7.70 | 6.62 | |
FRPT | Freshpet, In | 20180212 | A | 48.65 | 22.94 | 20.87 | 21.40 | 1.33 | 1.62 | |
FRT | Federal Real | 20180212 | A | 16.62 | 3.86 | 1.91 | 2.40 | 1.95 | 1.46 | |
FRTA | Forterra, In | 20180212 | A | 37.93 | 13.11 | 4.42 | 5.29 | 8.60 | 7.85 | |
FSB | Franklin Fin | 20180212 | A | 41.51 | 8.14 | 5.82 | 6.44 | 2.20 | 1.70 | |
FSBC | FSB Bancorp, | 20180212 | A | 562.26 | 102.49 | 102.49 | 102.49 | 0.00 | 0.00 | |
FSBW | FS Bancorp, | 20180212 | A | 130.85 | 30.95 | 30.83 | 30.87 | 0.12 | 0.08 | |
FSCT | ForeScout Te | 20180212 | A | 61.44 | 14.55 | 10.93 | 9.80 | 3.33 | 4.76 | |
FSFG | First Saving | 20180212 | A | 156.91 | 46.02 | 46.02 | 46.02 | 0.00 | 0.00 | |
FSI | Flexible Sol | 20180212 | A | 129.99 | 78.68 | 53.06 | 49.60 | 1.57 | 28.80 | |
FSLR | First Solar, | 20180212 | A | 9.74 | 4.09 | 0.67 | 0.69 | 2.11 | 3.39 | |
FSM | FORTUNA Silv | 20180212 | A | 22.06 | 10.18 | 1.11 | 2.15 | 9.06 | 8.01 | |
FSP | Franklin Str | 20180212 | A | 20.98 | 10.87 | 4.08 | 5.00 | 6.27 | 5.95 | |
FSS | Federal Sign | 20180212 | A | 15.23 | 3.91 | 1.66 | 1.91 | 2.25 | 2.00 | |
FSTA | Fidelity MSC | 20180212 | ETF | 20.33 | 5.86 | 2.31 | 0.87 | 3.55 | 4.99 | |
FSTR | Foster (Lb) | 20180212 | A | 97.06 | 32.97 | 20.23 | 23.35 | 12.81 | 9.68 | |
FSV | FirstService | 20180212 | A | 22.39 | 7.60 | 2.96 | 4.02 | 4.64 | 3.58 | |
FSZ | First Trust | 20180212 | ETF | 39.16 | 14.79 | 14.59 | 14.65 | 0.20 | 0.14 | |
FTA | First Trust | 20180212 | ETF | 5.57 | 2.87 | 1.96 | 2.04 | 0.91 | 0.83 | |
FTAG | First Trust | 20180212 | ETF | 46.67 | 65.08 | 58.91 | 65.08 | 6.16 | 0.00 | |
FTAI | Fortress Tra | 20180212 | A | 22.18 | 5.78 | 1.60 | 0.08 | 3.59 | 5.71 | |
FTC | First Trust | 20180212 | ETF | 12.94 | 4.67 | 3.97 | 4.10 | 0.70 | 0.57 | |
FTCS | First Trust | 20180212 | ETF | 8.34 | 6.24 | 5.74 | 6.22 | 0.50 | 0.02 | |
FTEC | Fidelity MSC | 20180212 | ETF | 2.72 | 5.11 | 4.71 | 4.59 | 0.41 | 0.52 | |
FTEK | Fuel Tech, I | 20180212 | A | 266.77 | 93.74 | 73.01 | 75.84 | 2.54 | 17.78 | |
FTFT | Future FinTe | 20180212 | A | 219.80 | 211.69 | 50.07 | 173.70 | 20.27 | 36.17 | |
FTGC | First Trust | 20180212 | ETF | 18.41 | 5.45 | 5.39 | 5.39 | 0.05 | 0.05 | |
FTHI | First Trust | 20180212 | ETF | 21.15 | 13.63 | 13.41 | 13.08 | 0.22 | 0.55 | |
FTI | TechnipFMC p | 20180212 | A | 3.70 | 1.63 | -0.26 | -0.16 | 1.89 | 1.78 | |
FTK | Flotek Indus | 20180212 | A | 22.12 | 8.73 | -1.06 | 0.48 | 9.74 | 8.25 | |
FTLB | First Trust | 20180212 | ETF | 23.20 | 23.04 | 20.51 | 20.98 | 2.55 | 2.07 | |
FTLS | First Trust | 20180212 | ETF | 18.79 | 3.74 | 3.71 | 3.71 | 0.03 | 0.03 | |
FTNT | Fortinet, In | 20180212 | A | 3.86 | 1.71 | -0.26 | -0.12 | 1.97 | 1.83 | |
FTR | Frontier Com | 20180212 | A | 16.67 | 14.14 | 5.54 | 5.18 | 8.59 | 9.10 | |
FTRI | First Trust | 20180212 | ETF | 85.90 | 39.28 | 33.36 | 33.36 | 5.93 | 5.93 | |
FTS | Fortis Inc. | 20180212 | A | 4.99 | 1.86 | 0.47 | 0.38 | 1.39 | 1.48 | |
FTSD | Franklin Lib | 20180212 | ETF | 36.21 | 5.04 | 4.95 | 4.98 | 0.10 | 0.06 | |
FTSI | FTS Internat | 20180212 | A | 41.41 | 7.91 | 4.00 | 4.83 | 3.69 | 3.08 | |
FTSL | First Trust | 20180212 | ETF | 5.17 | 2.20 | 2.00 | 1.99 | 0.20 | 0.21 | |
FTSM | First Trust | 20180212 | ETF | 2.15 | 0.73 | 0.52 | 0.52 | 0.22 | 0.21 | |
FTV | Fortive Corp | 20180212 | A | 6.90 | 2.11 | 0.82 | 1.11 | 1.29 | 1.01 | |
FTXD | First Trust | 20180212 | ETF | 37.03 | 15.63 | 16.91 | 16.91 | -1.27 | -1.27 | |
FTXG | First Trust | 20180212 | ETF | 92.34 | 184.17 | 128.64 | 124.69 | 55.89 | 59.72 | |
FTXH | First Trust | 20180212 | ETF | 75.66 | 18.96 | 19.00 | 18.96 | -0.04 | 0.00 | |
FTXL | First Trust | 20180212 | ETF | 52.82 | 12.33 | 11.00 | 11.15 | 1.34 | 1.18 | |
FTXN | First Trust | 20180212 | ETF | 79.95 | 16.98 | 13.31 | 16.88 | 3.53 | 0.10 | |
FTXO | First Trust | 20180212 | ETF | 24.46 | 9.16 | 8.79 | 9.29 | 0.37 | -0.13 | |
FTXR | First Trust | 20180212 | ETF | 16.41 | 20.18 | 20.02 | 18.52 | 0.16 | 1.67 | |
FUD | E-TRACS UBS | 20180212 | ETN | 133.90 | 60.90 | 60.90 | 60.90 | 0.00 | 0.00 | |
FUE | AB Svensk Ek | 20180212 | ETN | 1806.37 | ||||||
FUL | H.B. Fuller | 20180212 | A | 12.98 | 3.01 | 0.87 | 1.42 | 2.14 | 1.59 | |
FULT | Fulton Finan | 20180212 | A | 30.53 | 16.78 | 3.08 | 8.26 | 8.03 | 8.51 | |
FUN | Cedar Fair, | 20180212 | A | 19.32 | 5.06 | 2.58 | 3.25 | 2.48 | 1.81 | |
FUNC | First United | 20180212 | A | 138.64 | 36.33 | 17.75 | 6.72 | 8.91 | 29.46 | |
FUND | Sprott Focus | 20180212 | A | 24.19 | 11.92 | 7.23 | 7.37 | 4.70 | 4.56 | |
FUSB | First US Ban | 20180212 | A | 62.42 | 16.47 | 16.47 | 16.47 | 0.00 | 0.00 | |
FUT | ProShares Ma | 20180212 | ETF | 33.03 | 9.02 | 9.02 | 9.02 | 0.00 | 0.00 | |
FUTY | Fidelity MSC | 20180212 | ETF | 9.85 | 3.85 | 3.50 | 3.75 | 0.35 | 0.10 | |
FUV | Arcimoto, In | 20180212 | A | 660.82 | 263.07 | 227.49 | 274.61 | 10.83 | -12.17 | |
FV | First Trust | 20180212 | ETF | 15.57 | 8.36 | 4.30 | 7.57 | 0.13 | 0.79 | |
FVAL | Fidelity Val | 20180212 | ETF | 21.94 | 11.71 | 11.44 | 11.40 | 0.27 | 0.31 | |
FVC | First Trust | 20180212 | ETF | 25.86 | 7.95 | 7.74 | 7.55 | 0.21 | 0.41 | |
FVD | First Trust | 20180212 | ETF | 6.65 | 1.72 | 2.15 | 1.73 | -0.43 | -0.01 | |
FVE | Five Star Se | 20180212 | A | 363.64 | 119.79 | 119.79 | 119.79 | 0.00 | 0.00 | |
FVL | First TrustV | 20180212 | ETF | 25.68 | 6.37 | 6.56 | 6.37 | -0.20 | 0.00 | |
FWDB | AdvisorShare | 20180212 | ETF | 149.82 | 46.99 | 46.99 | 46.99 | 0.00 | 0.00 | |
FWON A | A | Liberty Medi | 20180212 | A | 18.75 | 6.37 | 3.18 | 3.00 | 2.49 | 3.36 |
FWON K | K | Liberty Medi | 20180212 | A | 9.17 | 2.82 | 1.36 | 1.33 | 1.00 | 1.49 |
FWRD | Forward Air | 20180212 | A | 24.45 | 10.92 | 3.81 | 4.36 | 6.92 | 6.66 | |
FXD | First Trust | 20180212 | ETF | 7.99 | 2.95 | 0.90 | 1.49 | 2.05 | 1.46 | |
FXG | First Trust | 20180212 | ETF | 6.64 | 2.80 | 0.53 | 1.01 | 1.64 | 1.79 | |
FXH | First Trust | 20180212 | ETF | 9.53 | 2.64 | -2.21 | -3.56 | 4.85 | 6.20 | |
FXI | iShares Chin | 20180212 | ETF | 2.28 | 1.35 | 0.34 | 0.45 | 1.01 | 0.90 | |
FXL | First Trust | 20180212 | ETF | 6.60 | 5.39 | 6.80 | 6.43 | -1.41 | -1.05 | |
FXN | First Trust | 20180212 | ETF | 10.70 | 4.34 | 3.34 | 3.24 | 1.00 | 1.09 | |
FXO | First Trust | 20180212 | ETF | 8.66 | 4.01 | 2.85 | 2.77 | 1.15 | 1.23 | |
FXP | ProShares Ul | 20180212 | ETF | 11.05 | 6.70 | 1.40 | 0.25 | 5.31 | 6.45 | |
FXR | First Trust | 20180212 | ETF | 9.44 | 5.35 | 5.90 | 6.24 | -0.55 | -0.88 | |
FXU | First Trust | 20180212 | ETF | 7.28 | 2.81 | 1.71 | 1.62 | 1.09 | 1.19 | |
FXZ | First Trust | 20180212 | ETF | 10.24 | 3.93 | 2.80 | 3.30 | 1.13 | 0.63 | |
FYC | First Trust | 20180212 | ETF | 32.47 | 12.29 | 11.08 | 11.21 | 1.21 | 1.07 | |
FYLD | Cambria Fore | 20180212 | ETF | 107.30 | 218.17 | 218.17 | 218.17 | 0.00 | 0.00 | |
FYT | First Trust | 20180212 | ETF | 30.11 | 16.56 | 14.79 | 16.19 | 1.76 | 0.37 | |
FYX | First Trust | 20180212 | ETF | 18.49 | 5.62 | 3.91 | 3.37 | 1.71 | 2.25 | |
G | GENPACT LIMI | 20180212 | A | 6.34 | 1.46 | 0.15 | 0.33 | 1.31 | 1.13 | |
GAA | Cambria Glob | 20180212 | ETF | 46.42 | 20.31 | 19.73 | 19.73 | 0.58 | 0.58 | |
GABC | German Ameri | 20180212 | A | 84.67 | 24.54 | 15.28 | 15.66 | 9.24 | 8.90 | |
GAIA | Gaia, Inc. C | 20180212 | A | 105.32 | 32.68 | 19.41 | 8.30 | 1.42 | 23.97 | |
GAIN | Gladstone In | 20180212 | A | 22.29 | 7.43 | -4.58 | -4.49 | 12.06 | 11.95 | |
GAL | SPDR SSgA Gl | 20180212 | ETF | 29.85 | 21.96 | 22.03 | 22.03 | -0.07 | -0.07 | |
GALT | Galectin The | 20180212 | A | 37.54 | 21.02 | 4.48 | 12.27 | 13.59 | 8.96 | |
GAMR | ETFMG Video | 20180212 | ETF | 36.64 | 12.77 | 11.68 | 11.60 | 1.10 | 1.17 | |
GARS | Garrison Cap | 20180212 | A | 65.77 | 253.48 | 7.93 | 9.48 | 270.61 | 268.89 | |
GASS | StealthGas, | 20180212 | A | 68.55 | 14.82 | 5.60 | 8.93 | 4.65 | 5.51 | |
GATX | GATX Corpora | 20180212 | A | 26.66 | 6.37 | 3.02 | 3.58 | 3.35 | 2.79 | |
GBCI | Glacier Banc | 20180212 | A | 19.57 | 12.17 | 3.41 | 4.44 | 8.88 | 7.84 | |
GBDC | Golub Capita | 20180212 | A | 11.43 | 6.50 | 2.62 | 3.14 | 2.01 | 3.35 | |
GBF | iShares Gove | 20180212 | ETF | 29.29 | 4.36 | 3.44 | 3.45 | 0.92 | 0.90 | |
GBIL | Goldman Sach | 20180212 | ETF | 3.27 | 1.27 | 1.12 | 1.12 | 0.15 | 0.15 | |
GBL | GAMCO Invest | 20180212 | A | 51.60 | 20.39 | 15.66 | 15.83 | 4.57 | 4.57 | |
GBLI | Global Indem | 20180212 | A | 365.79 | 50.29 | 49.48 | 47.26 | -0.56 | 2.99 | |
GBR | New Concept | 20180212 | A | 283.23 | 120.09 | 111.46 | 106.63 | 10.79 | 13.47 | |
GBT | Global Blood | 20180212 | A | 27.83 | 8.00 | 5.00 | 5.45 | 3.00 | 2.55 | |
GBX | The Greenbri | 20180212 | A | 26.80 | 6.06 | 1.95 | 2.07 | 4.11 | 3.99 | |
GCAP | Gain Capital | 20180212 | A | 21.39 | 8.13 | 0.33 | 1.87 | 7.51 | 6.28 | |
GCBC | Greene Count | 20180212 | A | 401.30 | 92.96 | 92.96 | 92.96 | 0.00 | 0.00 | |
GCE | Claymore/Rob | 20180212 | ETN | 956.65 | 572.45 | 572.45 | 572.45 | 0.00 | 0.00 | |
GCI | Gannett Co., | 20180212 | A | 11.07 | 4.28 | -0.44 | 0.44 | 4.72 | 3.83 | |
GCO | Genesco Inc. | 20180212 | A | 31.46 | 8.35 | 3.45 | 3.78 | 4.90 | 4.57 | |
GCOW | Pacer Global | 20180212 | ETF | 75.22 | 25.84 | 25.17 | 22.26 | 0.31 | 3.56 | |
GCP | GCP Applied | 20180212 | A | 23.75 | 7.26 | 1.23 | 1.86 | 5.99 | 5.37 | |
GD | General Dyna | 20180212 | A | 9.15 | 2.79 | 2.10 | 2.10 | 0.69 | 0.69 | |
GDDY | GoDaddy Inc | 20180212 | A | 7.68 | 2.27 | 0.36 | 0.74 | 1.91 | 1.53 | |
GDEN | Golden Enter | 20180212 | A | 30.88 | 8.71 | 5.52 | 7.40 | 2.57 | 1.31 | |
GDOT | Green Dot Co | 20180212 | A | 23.12 | 6.31 | 2.25 | 3.00 | 4.01 | 3.32 | |
GDP | Goodrich Pet | 20180212 | A | 286.25 | 61.93 | 45.89 | 55.35 | 1.90 | 6.45 | |
GDX | VanEck Vecto | 20180212 | ETF | 4.57 | 1.94 | -0.05 | 0.13 | 1.99 | 1.81 | |
GDXJ | VanEck Vecto | 20180212 | ETF | 3.18 | 1.35 | -0.28 | -0.08 | 1.63 | 1.43 | |
GE | General Elec | 20180212 | A | 6.72 | 2.97 | 0.87 | 1.19 | 2.09 | 1.77 | |
GEC | Great Elm Ca | 20180212 | A | 143.18 | 531.57 | 58.51 | 52.31 | 0.00 | 250.27 | |
GECC | Great Elm Ca | 20180212 | A | 163.02 | 46.25 | 26.72 | 26.84 | 19.77 | 19.68 | |
GEF | Greif, Inc. | 20180212 | A | 27.69 | 6.79 | 2.45 | 3.54 | 4.31 | 3.24 | |
GEF B | B | Greif, Inc. | 20180212 | A | 228.94 | 50.82 | 47.88 | 47.00 | 3.20 | 3.82 |
GEL | Genesis Ener | 20180212 | A | 18.56 | 4.61 | 2.98 | 3.29 | 1.63 | 1.32 | |
GEM | Goldman Sach | 20180212 | ETF | 20.78 | 6.05 | 5.42 | 5.52 | 0.63 | 0.53 | |
GEN | Genesis Heal | 20180212 | A | 122.05 | 69.32 | 47.95 | 44.48 | 8.21 | 24.73 | |
GENC | Gencor Indus | 20180212 | A | 85.17 | 20.79 | 8.64 | 11.02 | 8.89 | 9.76 | |
GENY | Principal Mi | 20180212 | ETF | 1349.24 | ||||||
GEO | The GEO Grou | 20180212 | A | 13.11 | 4.16 | 2.16 | 2.35 | 2.00 | 1.81 | |
GEOS | Geospace Tec | 20180212 | A | 148.91 | 70.52 | 52.20 | 41.38 | 21.71 | 29.77 | |
GERN | Geron Corp | 20180212 | A | 46.10 | 29.32 | 11.31 | 9.48 | 18.67 | 20.00 | |
GES | Guess?, Inc. | 20180212 | A | 14.89 | 4.44 | 1.73 | 2.01 | 2.72 | 2.44 | |
GEVO | Gevo, Inc. | 20180212 | A | 124.94 | 39.35 | 19.64 | 18.60 | 18.68 | 20.85 | |
GFF | Griffon Corp | 20180212 | A | 54.16 | 18.44 | 8.76 | 10.61 | 9.66 | 7.84 | |
GFN | General Fina | 20180212 | A | 94.69 | 64.80 | 35.36 | 59.90 | 0.00 | 4.77 | |
GGG | Graco Inc | 20180212 | A | 12.46 | 3.85 | -0.06 | 0.35 | 3.90 | 3.50 | |
GHC | GRAHAM HOLDI | 20180212 | A | 39.39 | 15.76 | 9.36 | 12.90 | 3.80 | 1.71 | |
GHL | Greenhill & | 20180212 | A | 40.34 | 9.38 | 2.02 | 1.79 | 7.18 | 7.58 | |
GHM | Graham Corpo | 20180212 | A | 107.78 | 27.79 | 23.26 | 23.90 | 0.74 | 3.87 | |
GHYB | Goldman Sach | 20180212 | ETF | 12.45 | 2.14 | 2.21 | 2.14 | -0.07 | 0.00 | |
GHYG | iShares US & | 20180212 | ETF | 24.18 | 9.96 | 9.80 | 9.83 | 0.15 | 0.12 | |
GIB | CGI Inc. | 20180212 | A | 5.73 | 1.95 | -0.07 | 0.06 | 2.02 | 1.89 | |
GIFI | Gulf Island | 20180212 | A | 98.83 | 34.85 | 26.93 | 22.77 | 5.38 | 12.06 | |
GIGB | Goldman Sach | 20180212 | ETF | 9.73 | 1.79 | 1.77 | 1.77 | 0.02 | 0.02 | |
GIGM | GigaMedia Lt | 20180212 | A | 161.70 | 80.91 | 60.37 | 47.67 | 25.11 | 33.39 | |
GII | SPDR S&P Glo | 20180212 | ETF | 30.70 | 9.31 | 8.61 | 8.96 | 0.71 | 0.36 | |
GIII | G-Iii Appare | 20180212 | A | 24.44 | 12.13 | 3.54 | 9.40 | 3.24 | 2.73 | |
GIL | Gildan Activ | 20180212 | A | 5.82 | 3.55 | 1.85 | 2.54 | 1.70 | 1.01 | |
GILD | Gilead Scien | 20180212 | A | 3.81 | 1.55 | 0.79 | 0.98 | 0.77 | 0.57 | |
GILT | Gilat Satell | 20180212 | A | 72.68 | 28.01 | 3.82 | 11.82 | 16.57 | 16.29 | |
GIS | General Mill | 20180212 | A | 3.41 | 1.15 | -0.31 | -0.19 | 1.46 | 1.34 | |
GKOS | Glaukos Corp | 20180212 | A | 25.58 | 5.81 | 1.76 | 2.13 | 4.04 | 3.68 | |
GLAD | Gladstone Ca | 20180212 | A | 22.57 | 10.28 | 5.74 | 6.36 | 4.56 | 3.94 | |
GLBS | Globus Marit | 20180212 | A | 89.83 | 34.31 | 23.74 | 22.18 | 10.55 | 12.17 | |
GLBZ | Glen Burnie | 20180212 | A | 1184.38 | 434.15 | 434.15 | 434.15 | 0.00 | 0.00 | |
GLDD | Great Lakes | 20180212 | A | 132.08 | 50.66 | 53.43 | 42.58 | -3.64 | 8.07 | |
GLDI | Credit Suiss | 20180212 | ETF | 34.27 | 7.89 | 5.15 | 10.07 | 2.55 | -2.18 | |
GLMD | Galmed Pharm | 20180212 | A | 201.53 | 71.32 | 31.20 | 27.46 | 31.67 | 43.85 | |
GLNG | Golar LNG Lt | 20180212 | A | 12.97 | 5.43 | 0.76 | 1.38 | 4.64 | 4.08 | |
GLOB | GLOBANT S.A. | 20180212 | A | 37.15 | 11.52 | 8.28 | 9.64 | 2.57 | 1.89 | |
GLOG | GASLOG LTD | 20180212 | A | 32.77 | 10.95 | 5.72 | 6.55 | 5.10 | 4.41 | |
GLOP | GASLOG PARTN | 20180212 | A | 46.93 | 18.06 | 13.22 | 10.64 | 4.73 | 7.43 | |
GLP | Global Partn | 20180212 | A | 63.09 | 16.06 | 5.66 | 6.10 | 8.99 | 9.95 | |
GLPI | Gaming and L | 20180212 | A | 4.71 | 1.94 | -0.18 | -0.10 | 2.12 | 2.04 | |
GLRE | Greenlight C | 20180212 | A | 47.54 | 23.07 | 3.79 | 15.86 | 9.13 | 7.16 | |
GLT | Glatfelter | 20180212 | A | 25.94 | 6.75 | 2.56 | 3.42 | 4.20 | 3.34 | |
GLUU | Glu Mobile I | 20180212 | A | 27.97 | 12.05 | 4.71 | 4.87 | 7.16 | 7.18 | |
GLW | Corning Inco | 20180212 | A | 3.47 | 1.60 | 1.18 | 0.80 | 0.42 | 0.80 | |
GLYC | GlycoMimetic | 20180212 | A | 28.24 | 7.66 | 2.09 | 2.47 | 5.55 | 5.20 | |
GM | General Moto | 20180212 | A | 2.58 | 1.29 | 0.44 | 0.36 | 0.82 | 0.92 | |
GME | GameStop Cor | 20180212 | A | 6.65 | 2.75 | 0.36 | 0.57 | 2.38 | 2.17 | |
GMED | GLOBUS MEDIC | 20180212 | A | 15.48 | 2.88 | 4.55 | 1.64 | -1.68 | 1.24 | |
GMF | SPDR S&P Eme | 20180212 | ETF | 22.27 | 6.45 | 3.90 | 4.57 | 2.55 | 1.88 | |
GMLP | Golar LNG Pa | 20180212 | A | 21.09 | 8.81 | 3.83 | 3.06 | 2.29 | 5.72 | |
GMO | General Moly | 20180212 | A | 282.20 | 70.39 | 57.92 | 56.50 | 12.33 | 13.84 | |
GMOM | Cambria Glob | 20180212 | ETF | 51.94 | 25.99 | 20.73 | 20.87 | 5.21 | 5.12 | |
GMRE | Global Medic | 20180212 | A | 51.65 | 15.29 | 9.69 | 9.88 | 5.43 | 5.41 | |
GMS | GMS Inc. | 20180212 | A | 21.24 | 5.73 | 2.49 | 3.30 | 3.21 | 2.43 | |
GNC | GNC Holdings | 20180212 | A | 25.00 | 15.77 | 1.81 | 8.39 | 8.72 | 7.38 | |
GNCA | Genocea Bios | 20180212 | A | 59.23 | 31.73 | 25.38 | 25.12 | 4.41 | 6.61 | |
GNE | GENIE ENERGY | 20180212 | A | 83.02 | 29.54 | 26.12 | 23.93 | 2.72 | 5.63 | |
GNK | GENCO SHIPPI | 20180212 | A | 58.46 | 17.52 | 8.60 | 9.84 | 8.64 | 7.69 | |
GNL | Global Net L | 20180212 | A | 16.56 | 4.80 | 2.71 | 2.00 | 2.08 | 2.80 | |
GNMA | iShares GNMA | 20180212 | ETF | 15.30 | 3.56 | 3.15 | 3.19 | 0.41 | 0.37 | |
GNMK | GenMark Diag | 20180212 | A | 49.31 | 29.75 | 3.30 | 14.31 | 10.21 | 15.28 | |
GNR | SPDR S&P Glo | 20180212 | ETF | 17.63 | 7.54 | 6.17 | 6.83 | 1.37 | 0.72 | |
GNRC | GENERAC HOLD | 20180212 | A | 19.92 | 3.87 | 2.01 | 2.63 | 1.86 | 1.23 | |
GNTX | Gentex Corp | 20180212 | A | 4.70 | 2.13 | 0.45 | 0.00 | 1.68 | 2.14 | |
GNTY | Guaranty Ban | 20180212 | A | 346.37 | 62.74 | 70.38 | 57.40 | -9.58 | 5.30 | |
GNUS | Genius Brand | 20180212 | A | 160.28 | 67.62 | 48.94 | 56.23 | 16.72 | 11.51 | |
GNW | Genworth Fin | 20180212 | A | 35.33 | 14.93 | 8.11 | 7.34 | 6.67 | 7.56 | |
GOAU | US Global GO | 20180212 | ETF | 97.30 | 41.58 | 39.48 | 40.72 | 1.93 | 0.86 | |
GOEX | Global X Gol | 20180212 | ETF | 103.44 | 31.75 | 31.83 | 30.69 | 0.00 | 1.06 | |
GOGL | Golden Ocean | 20180212 | A | 18.49 | 10.23 | 4.63 | 4.94 | 5.55 | 5.31 | |
GOGO | Gogo Inc. | 20180212 | A | 16.65 | 7.46 | 2.08 | 2.29 | 5.38 | 5.17 | |
GOLD | Barrick Gold | 20180212 | A | 9.51 | 2.74 | 0.02 | 0.70 | 2.72 | 2.05 | |
GOLF | Acushnet Hol | 20180212 | A | 24.05 | 6.65 | 2.66 | 3.34 | 3.99 | 3.31 | |
GOOD | Gladstone Co | 20180212 | A | 26.56 | 10.92 | 5.81 | 5.97 | 4.97 | 4.96 | |
GOOG | Alphabet Inc | 20180212 | A | 8.47 | 2.07 | 0.34 | 0.56 | 1.42 | 1.20 | |
GOOG L | L | Alphabet Inc | 20180212 | A | 8.79 | 3.04 | 1.91 | 1.97 | 1.14 | 1.07 |
GOOS | Canada Goose | 20180212 | A | 9.11 | 2.77 | -0.07 | 0.38 | 2.84 | 2.40 | |
GORO | Gold Resourc | 20180212 | A | 24.55 | 10.80 | 5.14 | 5.80 | 5.66 | 5.00 | |
GOVT | iShares U.S. | 20180212 | ETF | 4.41 | 2.09 | 1.23 | 1.37 | 0.86 | 0.72 | |
GPC | Genuine Part | 20180212 | A | 11.39 | 2.70 | 0.47 | 0.88 | 2.23 | 1.82 | |
GPI | Group 1 Auto | 20180212 | A | 34.35 | 11.49 | 1.86 | 6.56 | 6.07 | 4.93 | |
GPK | Graphic Pack | 20180212 | A | 6.91 | 2.24 | 1.75 | 0.87 | 0.50 | 1.37 | |
GPL | Great Panthe | 20180212 | A | 84.42 | 36.11 | 29.32 | 30.51 | 6.23 | 5.59 | |
GPMT | Granite Poin | 20180212 | A | 12.60 | 4.53 | 1.43 | 1.57 | 3.09 | 2.96 | |
GPN | Global Payme | 20180212 | A | 8.39 | 2.17 | 0.99 | 1.10 | 1.19 | 1.08 | |
GPOR | Gulfport Ene | 20180212 | A | 12.01 | 9.55 | 2.81 | 3.75 | 6.81 | 5.87 | |
GPRE | Green Plains | 20180212 | A | 35.35 | 15.64 | 2.32 | 2.54 | 9.73 | 13.08 | |
GPRK | GEOPARK LIMI | 20180212 | A | 110.32 | 18.46 | 12.40 | 16.29 | 5.10 | 2.19 | |
GPRO | GoPro, Inc. | 20180212 | A | 19.10 | 15.31 | 2.28 | 9.89 | 5.74 | 5.45 | |
GPS | The Gap, Inc | 20180212 | A | 3.77 | 1.76 | 0.37 | 0.40 | 1.39 | 1.35 | |
GPX | GP Strategie | 20180212 | A | 66.52 | 14.45 | 7.23 | 7.09 | 6.38 | 7.36 | |
GQRE | FlexShares G | 20180212 | ETF | 12.59 | 5.60 | 5.63 | 5.60 | -0.03 | -0.01 | |
GRA | W.R. Grace & | 20180212 | A | 9.12 | 2.26 | 0.52 | 0.91 | 1.73 | 1.35 | |
GRBK | Green Brick | 20180212 | A | 136.25 | 49.47 | 30.47 | 34.26 | 9.25 | 15.18 | |
GRC | The Gorman-R | 20180212 | A | 111.21 | 32.01 | 21.29 | 21.44 | 7.94 | 10.53 | |
GREK | Global X MSC | 20180212 | ETF | 9.54 | 5.18 | 2.98 | 4.62 | 0.93 | 0.53 | |
GRES | IQ ARB Globa | 20180212 | ETF | 17.24 | 7.22 | 6.66 | 6.54 | 0.54 | 0.68 | |
GRID | First Trust | 20180212 | ETF | 39.41 | 10.10 | 7.67 | 8.28 | 2.42 | 1.81 | |
GRIF | Griffin Indu | 20180212 | A | 338.98 | 128.66 | 128.66 | 128.66 | 0.00 | 0.00 | |
GRMN | Garmin Ltd | 20180212 | A | 5.49 | 4.68 | 0.67 | 0.26 | 4.02 | 4.46 | |
GRN | iPath Series | 20180212 | ETN | 574.92 | 177.78 | 177.78 | 177.78 | 0.00 | 0.00 | |
GRNB | VanEck Vecto | 20180212 | ETF | 30.18 | 8.56 | 8.56 | 8.56 | 0.00 | 0.00 | |
GROW | US Global In | 20180212 | A | 87.53 | 31.95 | 21.74 | 22.79 | 9.59 | 9.19 | |
GRPN | Groupon, Inc | 20180212 | A | 19.75 | 8.85 | 2.74 | 2.67 | 4.76 | 6.17 | |
GRU | AB Svensk Ek | 20180212 | ETN | 77.91 | 119.69 | 104.27 | 100.30 | 25.90 | 19.63 | |
GRUB | GRUBHUB INC. | 20180212 | A | 10.14 | 3.19 | 1.06 | 1.17 | 2.14 | 2.02 | |
GS | Goldman Sach | 20180212 | A | 6.30 | 1.93 | 0.15 | 0.72 | 1.78 | 1.21 | |
GSAT | Globalstar, | 20180212 | A | 45.21 | 23.12 | 13.34 | 16.60 | 6.27 | 6.53 | |
GSB | GlobalSCAPE, | 20180212 | A | 114.64 | 10.06 | 4.47 | 8.15 | 4.72 | 1.92 | |
GSBC | Great Southe | 20180212 | A | 68.95 | 19.97 | 11.42 | 14.03 | 4.70 | 5.92 | |
GSC | GS Connect S | 20180212 | ETN | 162.38 | 21.23 | 21.58 | 21.23 | -0.34 | 0.00 | |
GSEU | Goldman Sach | 20180212 | ETF | 35.21 | 16.42 | 13.20 | 15.45 | 3.22 | 0.97 | |
GSEW | Goldman Sach | 20180212 | ETF | 8.29 | 3.46 | 2.74 | 3.30 | 0.72 | 0.16 | |
GSIE | Goldman Sach | 20180212 | ETF | 22.96 | 7.38 | 7.09 | 7.28 | 0.29 | 0.10 | |
GSIT | GSI Technolo | 20180212 | A | 71.23 | 46.14 | 4.28 | 6.91 | 44.58 | 40.32 | |
GSJY | Goldman Sach | 20180212 | ETF | 56.00 | 24.20 | 22.32 | 24.20 | 1.88 | 0.00 | |
GSL | Global Ship | 20180212 | A | 104.18 | 57.24 | 57.34 | 56.93 | 0.00 | 0.31 | |
GSLC | Goldman Sach | 20180212 | ETF | 6.17 | 2.43 | 1.76 | 1.29 | 0.67 | 1.14 | |
GSM | Ferroglobe P | 20180212 | A | 15.99 | 5.98 | 2.21 | 1.03 | 2.47 | 4.94 | |
GSP | Barclays Ban | 20180212 | ETN | 21.56 | 7.98 | 5.44 | 6.69 | 2.54 | 1.29 | |
GSS | Golden Star | 20180212 | A | 36.76 | 17.54 | 9.84 | 11.61 | 6.05 | 5.93 | |
GSSC | GS ActiveBet | 20180212 | ETF | 32.46 | 12.84 | 11.00 | 11.78 | 1.85 | 1.07 | |
GSUM | Gridsum Hold | 20180212 | A | 41.38 | 16.38 | 10.39 | 11.04 | 5.92 | 5.34 | |
GSV | Gold Standar | 20180212 | A | 57.27 | 31.88 | 34.41 | 28.89 | -2.10 | 3.05 | |
GSY | Invesco Ultr | 20180212 | ETF | 2.00 | 1.24 | 1.18 | 1.18 | 0.07 | 0.07 | |
GT | Goodyear Tir | 20180212 | A | 3.59 | 3.77 | 0.99 | 1.79 | 1.21 | 1.98 | |
GTE | Gran Tierra | 20180212 | A | 39.53 | 16.02 | 4.87 | 7.12 | 10.78 | 8.90 | |
GTES | Gates Indust | 20180212 | A | 11.92 | 4.60 | 3.07 | 4.23 | 1.57 | 0.41 | |
GTHX | G1 Therapeut | 20180212 | A | 130.85 | 39.86 | 32.09 | 31.47 | 5.35 | 8.41 | |
GTIM | Good Times R | 20180212 | A | 382.27 | 160.04 | 159.99 | 159.99 | 0.05 | 0.05 | |
GTLS | Chart Indust | 20180212 | A | 29.20 | 8.87 | 3.59 | 0.60 | 2.27 | 8.14 | |
GTN | Gray Televis | 20180212 | A | 42.11 | 14.83 | 6.25 | 5.31 | 8.53 | 9.54 | |
GTN A | A | Gray Televis | 20180212 | A | 650.04 | |||||
GTO | Invesco Tota | 20180212 | ETF | 14.92 | 3.69 | 2.83 | 3.10 | 0.28 | 0.58 | |
GTS | Triple-S Man | 20180212 | A | 24.52 | 5.95 | 2.92 | 3.25 | 3.03 | 2.70 | |
GTT | GTT Communic | 20180212 | A | 27.21 | 8.42 | 2.69 | 3.46 | 5.69 | 4.96 | |
GTY | Getty Realty | 20180212 | A | 18.18 | 4.89 | 1.50 | 1.54 | 3.32 | 3.35 | |
GTYH | GTY Technolo | 20180212 | A | 40.42 | 14.71 | 17.10 | 17.10 | -2.39 | -2.39 | |
GUDB | Sage ESG Int | 20180212 | ETF | 25.96 | 15.32 | 15.32 | 15.32 | 0.00 | 0.00 | |
GULF | WisdomTree | 20180212 | ETF | 97.11 | 27.91 | 24.76 | 26.21 | 1.97 | 1.73 | |
GUNR | FlexShares G | 20180212 | ETF | 6.56 | 1.66 | 1.42 | 1.38 | 0.24 | 0.29 | |
GURE | Gulf Resourc | 20180212 | A | 121.90 | 49.92 | 50.15 | 36.93 | 3.24 | 12.96 | |
GURU | Global X Gur | 20180212 | ETF | 29.62 | 10.81 | 10.29 | 10.54 | 0.52 | 0.27 | |
GUSH | Direxion Dai | 20180212 | ETF | 20.62 | 5.84 | 2.41 | 5.77 | 3.11 | 0.06 | |
GV | Goldfield Co | 20180212 | A | 111.85 | 52.25 | 53.23 | 40.44 | -1.25 | 11.73 | |
GVA | Granite Cons | 20180212 | A | 39.06 | 11.47 | 4.75 | 6.77 | 6.57 | 4.71 | |
GVAL | Cambria Glob | 20180212 | ETF | 28.97 | 11.97 | 8.12 | 9.47 | 0.71 | 2.49 | |
GVI | iShares Inte | 20180212 | ETF | 12.23 | 4.28 | 4.20 | 4.26 | 0.08 | 0.03 | |
GVIP | Goldman Sach | 20180212 | ETF | 21.36 | 10.34 | 10.35 | 10.37 | -0.01 | -0.03 | |
GVP | GSE Systems, | 20180212 | A | 167.07 | 324.57 | 322.46 | 338.86 | 2.11 | -14.29 | |
GWB | Great Wester | 20180212 | A | 28.01 | 5.57 | 1.55 | 1.48 | 4.04 | 4.10 | |
GWGH | GWG Holdings | 20180212 | A | 181.17 | 82.14 | 44.99 | 44.99 | 37.55 | 37.55 | |
GWRE | GUIDEWIRE SO | 20180212 | A | 15.92 | 4.53 | 3.16 | 3.30 | 1.33 | 1.23 | |
GWRS | Global Water | 20180212 | A | 185.58 | 113.13 | 105.84 | 113.74 | 8.15 | -0.66 | |
GWW | W.W. Grainge | 20180212 | A | 14.43 | 3.53 | 0.64 | 0.87 | 2.90 | 2.66 | |
GWX | SPDR S&P Int | 20180212 | ETF | 13.80 | 3.51 | 3.29 | 2.82 | 0.22 | 0.70 | |
GXC | SPDR S&P Chi | 20180212 | ETF | 18.52 | 8.20 | 3.02 | 4.86 | 5.19 | 3.35 | |
GXF | Global X FTS | 20180212 | ETF | 41.66 | 7.61 | 6.97 | 6.88 | 0.63 | 0.72 | |
GXG | Global X MSC | 20180212 | ETF | 28.70 | 11.55 | 5.77 | 8.24 | 3.89 | 3.31 | |
GYLD | Arrow Dow Jo | 20180212 | ETF | 244.62 | 102.89 | 102.97 | 102.95 | -0.09 | -0.06 | |
GYRO | Gyrodyne, LL | 20180212 | A | 584.71 | 269.76 | 268.57 | 268.57 | 1.21 | 1.21 | |
H | Hyatt Hotels | 20180212 | A | 11.54 | 2.58 | -3.93 | -2.48 | 6.49 | 5.06 | |
HA | Hawaiian Hol | 20180212 | A | 20.29 | 7.28 | 1.81 | 1.64 | 5.46 | 5.65 | |
HACK | ETFMG Prime | 20180212 | ETF | 9.52 | 4.22 | 5.49 | 5.67 | -1.27 | -1.42 | |
HAE | Haemonetics | 20180212 | A | 16.88 | 3.80 | 1.91 | 2.46 | 1.90 | 1.35 | |
HAFC | Hanmi Financ | 20180212 | A | 27.64 | 12.02 | -2.78 | -2.32 | 14.87 | 14.41 | |
HAIN | Hain Celesti | 20180212 | A | 8.18 | 2.55 | 0.16 | 0.64 | 2.38 | 1.91 | |
HAL | Halliburton | 20180212 | A | 2.46 | 1.16 | 0.05 | 0.32 | 1.08 | 0.85 | |
HALL | Hallmark Fin | 20180212 | A | 85.31 | 30.62 | 14.61 | 14.86 | 16.66 | 16.41 | |
HALO | Halozyme The | 20180212 | A | 21.53 | 8.16 | 1.31 | 1.44 | 6.84 | 6.76 | |
HAP | VanEck Vecto | 20180212 | ETF | 24.93 | 7.86 | 7.26 | 7.16 | 0.60 | 0.70 | |
HAS | Hasbro, Inc. | 20180212 | A | 6.85 | 2.62 | 0.19 | 0.37 | 2.43 | 2.25 | |
HASI | HANNON ARMST | 20180212 | A | 11.00 | 2.93 | 0.44 | 0.78 | 2.49 | 2.15 | |
HAUD | iShares Curr | 20180212 | ETF | 254.74 | ||||||
HAWX | iShares Curr | 20180212 | ETF | 16.93 | 6.07 | 4.98 | 5.12 | 1.10 | 0.95 | |
HAYN | Haynes Inter | 20180212 | A | 53.42 | 18.81 | 9.00 | 8.85 | 9.48 | 10.09 | |
HBAN | Huntington B | 20180212 | A | 6.47 | 3.39 | 0.81 | 0.55 | 2.58 | 2.84 | |
HBB | Hamilton Bea | 20180212 | A | 237.57 | 34.85 | 28.21 | 29.55 | 6.48 | 5.33 | |
HBCP | Home Bancorp | 20180212 | A | 197.34 | 79.90 | 31.47 | 68.66 | 13.81 | 11.27 | |
HBI | Hanesbrands, | 20180212 | A | 5.46 | 3.44 | 1.92 | 1.95 | 1.53 | 1.50 | |
HBIO | Harvard Bios | 20180212 | A | 150.68 | 34.25 | 23.27 | 22.41 | 10.33 | 11.89 | |
HBM | Hudbay Miner | 20180212 | A | 65.86 | 26.41 | 10.99 | 8.45 | 13.52 | 17.95 | |
HBMD | Howard Banco | 20180212 | A | 265.52 | 76.01 | 70.89 | 72.87 | 4.47 | 3.14 | |
HBNC | Horizon Banc | 20180212 | A | 46.48 | 12.00 | 2.40 | 1.29 | 9.56 | 10.71 | |
HBP | Huttig Build | 20180212 | A | 167.08 | 169.18 | 64.50 | 60.79 | 61.26 | 101.97 | |
HCA | HCA Healthca | 20180212 | A | 7.26 | 1.98 | 0.29 | 0.53 | 1.69 | 1.45 | |
HCAC | Hennessy Cap | 20180212 | A | 29.58 | 18.26 | 16.52 | 16.52 | 1.74 | 1.74 | |
HCAP | Harvest Capi | 20180212 | A | 64.68 | 31.94 | 31.12 | 31.21 | 0.74 | 0.72 | |
HCC | Warrior Met | 20180212 | A | 19.60 | 6.87 | 2.89 | 3.38 | 3.80 | 3.49 | |
HCCI | Heritage-Cry | 20180212 | A | 55.46 | 17.70 | 8.71 | 9.76 | 8.76 | 7.95 | |
HCHC | HC2 Holdings | 20180212 | A | 44.95 | 18.49 | 10.70 | 11.26 | 7.46 | 7.24 | |
HCI | HCI Group, I | 20180212 | A | 41.33 | 8.27 | 3.78 | 5.62 | 4.50 | 2.66 | |
HCKT | Hackett Grou | 20180212 | A | 31.31 | 10.19 | 1.53 | 2.55 | 8.68 | 7.73 | |
HCSG | Healthcare S | 20180212 | A | 13.01 | 5.20 | -0.15 | -0.05 | 5.33 | 5.32 | |
HD | Home Depot, | 20180212 | A | 4.69 | 1.78 | 0.69 | 0.70 | 1.10 | 1.08 | |
HDAW | Xtrackers MS | 20180212 | ETF | 34.03 | 21.52 | 5.81 | 2.77 | 15.80 | 18.86 | |
HDEF | Xtrackers MS | 20180212 | ETF | 53.43 | 7.12 | 11.31 | 9.22 | -4.19 | -2.09 | |
HDG | ProShares He | 20180212 | ETF | 24.38 | 11.91 | 11.64 | 11.55 | 0.27 | 0.36 | |
HDGE | AdvisorShare | 20180212 | ETF | 18.91 | 11.11 | 5.86 | 5.62 | 5.26 | 5.50 | |
HDMV | First Trust | 20180212 | ETF | 37.56 | 14.20 | 13.71 | 13.95 | 0.49 | 0.25 | |
HDS | HD Supply Ho | 20180212 | A | 7.23 | 6.73 | 6.87 | 6.51 | -0.13 | 0.24 | |
HDSN | Hudson Techn | 20180212 | A | 35.15 | 14.68 | 4.74 | 10.20 | 4.78 | 4.48 | |
HDV | iShares Core | 20180212 | ETF | 2.93 | 1.22 | 0.12 | 0.50 | 1.10 | 0.72 | |
HE | Hawaiian Ele | 20180212 | A | 8.53 | 2.37 | 0.20 | 0.77 | 2.17 | 1.61 | |
HEAR | Turtle Beach | 20180212 | A | 224.16 | 63.63 | 58.99 | 51.48 | 6.47 | 12.47 | |
HEBT | Hebron Techn | 20180212 | A | 645.46 | 519.77 | 228.31 | 216.21 | 18.96 | 188.21 | |
HECO | Strategy Sha | 20180212 | ETF | 38.59 | 20.29 | 20.29 | 20.29 | 0.00 | 0.00 | |
HEDJ | WisdomTree E | 20180212 | ETF | 1.67 | 2.46 | 2.31 | 2.23 | 0.16 | 0.24 | |
HEEM | iShares Curr | 20180212 | ETF | 23.64 | 10.37 | 8.81 | 8.78 | 1.55 | 1.59 | |
HEES | H&E Equipmen | 20180212 | A | 35.71 | 13.02 | 4.16 | -1.10 | 6.51 | 14.07 | |
HEFA | iShares Curr | 20180212 | ETF | 3.80 | 1.98 | 1.70 | 1.59 | 0.28 | 0.39 | |
HEI | HEICO Corpor | 20180212 | A | 24.03 | 5.87 | 1.54 | 2.61 | 4.33 | 3.26 | |
HEI A | A | HEICO CORP C | 20180212 | A | 20.47 | 3.24 | 2.42 | 2.81 | 0.82 | 0.43 |
HELE | Helen Of Tro | 20180212 | A | 19.68 | 5.05 | 0.68 | 1.36 | 4.37 | 3.71 | |
HEP | Holly Energy | 20180212 | A | 30.76 | 9.09 | 4.40 | 6.54 | 4.67 | 2.55 | |
HES | Hess Corpora | 20180212 | A | 5.64 | 1.80 | 0.02 | 0.16 | 1.79 | 1.64 | |
HESM | Hess Midstre | 20180212 | A | 29.38 | 8.00 | 6.46 | 6.91 | 1.54 | 1.09 | |
HEWC | iShares Curr | 20180212 | ETF | 30.78 | 12.88 | 12.19 | 12.19 | 0.69 | 0.69 | |
HEWG | iShares Curr | 20180212 | ETF | 4.26 | 1.69 | -0.26 | -0.24 | 1.96 | 1.93 | |
HEWI | iShares Curr | 20180212 | ETF | 18.78 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00 | |
HEWJ | iShares Curr | 20180212 | ETF | 4.29 | 1.47 | -0.36 | -0.22 | 1.83 | 1.69 | |
HEWL | iShares Curr | 20180212 | ETF | 28.90 | 18.78 | 18.78 | 18.78 | 0.00 | 0.00 | |
HEWP | iShares Curr | 20180212 | ETF | 12.13 | 5.19 | 5.10 | 5.11 | 0.10 | 0.08 | |
HEWU | iShares Curr | 20180212 | ETF | 16.73 | 6.89 | 6.28 | 7.42 | 0.61 | -0.53 | |
HEWY | iShares Curr | 20180212 | ETF | 103.15 | 59.59 | 59.59 | 59.59 | 0.00 | 0.00 | |
HEZU | iShares Curr | 20180212 | ETF | 3.47 | 1.74 | 0.26 | 0.68 | 1.48 | 1.06 | |
HFBL | Home Federal | 20180212 | A | 1056.66 | 162.29 | 117.79 | 119.39 | 1.36 | 0.47 | |
HFC | HOLLYFRONTIE | 20180212 | A | 7.30 | 2.56 | 0.89 | 0.80 | 1.67 | 1.75 | |
HFWA | Heritage Fin | 20180212 | A | 34.70 | 11.32 | 3.21 | 5.14 | 6.32 | 6.17 | |
HFXE | IQ 50 Percen | 20180212 | ETF | 30.56 | 6.29 | 7.68 | 6.69 | -1.39 | -0.39 | |
HFXI | IQ 50 Percen | 20180212 | ETF | 26.09 | 12.30 | 11.34 | 12.28 | 0.96 | 0.02 | |
HFXJ | IQ 50 Percen | 20180212 | ETF | 105.85 | 164.71 | 50.49 | 105.92 | 0.00 | 57.69 | |
HGSH | China HGS Re | 20180212 | A | 212.45 | 97.14 | 48.90 | 45.95 | 46.38 | 51.33 | |
HGV | Hilton Grand | 20180212 | A | 12.37 | 3.49 | 2.01 | 2.36 | 1.50 | 1.14 | |
HHC | The Howard H | 20180212 | A | 22.14 | 5.77 | 3.05 | 3.70 | 2.72 | 2.07 | |
HHS | Harte-Hanks, | 20180212 | A | 287.37 | 78.59 | 47.42 | 70.88 | 27.19 | 7.74 | |
HI | Hillenbrand, | 20180212 | A | 18.16 | 5.27 | 1.55 | 2.16 | 3.72 | 3.11 | |
HIBB | Hibbett Spor | 20180212 | A | 28.97 | 8.92 | 2.24 | 1.95 | 6.68 | 6.97 | |
HIFS | Hingham Inst | 20180212 | A | 170.81 | 51.82 | 39.02 | 41.33 | 12.88 | 10.55 | |
HIG | The Hartford | 20180212 | A | 4.08 | 2.74 | 0.62 | 0.72 | 2.13 | 2.04 | |
HIHO | Highway Hold | 20180212 | A | 116.96 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | |
HII | Huntington I | 20180212 | A | 22.28 | 4.74 | 1.40 | 1.87 | 3.31 | 2.87 | |
HIL | Hill Interna | 20180212 | A | 120.53 | 43.14 | 32.82 | 35.03 | 6.94 | 8.13 | |
HIPS | GraniteShare | 20180212 | ETF | 79.24 | 7.89 | 1.26 | 3.86 | 6.63 | 4.03 | |
HIW | Highwoods Pr | 20180212 | A | 9.27 | 2.49 | 0.47 | 0.67 | 2.02 | 1.82 | |
HJPX | iShares Curr | 20180212 | ETF | 46.45 | 20.49 | 20.49 | 22.20 | 0.00 | -1.71 | |
HL | Hecla Mining | 20180212 | A | 27.12 | 11.30 | 2.11 | 1.49 | 9.08 | 9.80 | |
HLF | Herbalife Nu | 20180212 | A | 10.34 | 2.98 | 0.43 | 1.29 | 2.56 | 1.69 | |
HLI | Houlihan Lok | 20180212 | A | 19.89 | 7.61 | 2.93 | 4.98 | 2.32 | 2.64 | |
HLIT | Harmonic Inc | 20180212 | A | 174.92 | 70.70 | 42.86 | 22.41 | 11.33 | 47.77 | |
HLNE | Hamilton Lan | 20180212 | A | 83.38 | 18.07 | 9.08 | 10.92 | 8.43 | 7.14 | |
HLT | Hilton World | 20180212 | A | 5.17 | 1.48 | 0.05 | 0.24 | 1.43 | 1.24 | |
HLX | Helix Energy | 20180212 | A | 15.14 | 6.44 | 1.71 | 2.12 | 4.74 | 4.32 | |
HMG | HMG / Courtl | 20180212 | A | 713.16 | 413.29 | 413.29 | 413.29 | 0.00 | 0.00 | |
HMHC | Houghton Mif | 20180212 | A | 73.06 | 26.22 | 13.50 | 18.51 | 11.58 | 7.69 | |
HMLP | HOEGH LNG PA | 20180212 | A | 35.21 | 6.99 | 1.02 | 2.04 | 5.77 | 4.95 | |
HMN | Horace Mann | 20180212 | A | 26.99 | 6.93 | 2.23 | 2.60 | 4.67 | 4.33 | |
HMNF | HMN Financia | 20180212 | A | 117.61 | 44.65 | 43.82 | 43.82 | 0.83 | 0.83 | |
HMOP | Hartford Mun | 20180212 | ETF | 19.44 | ||||||
HMST | HomeStreet, | 20180212 | A | 33.33 | 12.97 | -5.45 | 9.38 | 18.53 | 3.58 | |
HMSY | HMS Holdings | 20180212 | A | 13.06 | 5.31 | 1.08 | -2.27 | 3.09 | 7.57 | |
HMTV | Hemisphere M | 20180212 | A | 74.90 | 27.18 | 10.64 | 12.22 | 14.70 | 14.84 | |
HNDL | Strategy Sha | 20180212 | ETF | 20.72 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00 | |
HNI | HNI Corporat | 20180212 | A | 27.11 | 10.19 | 5.19 | 6.89 | 4.52 | 3.30 | |
HNNA | Hennessy Adv | 20180212 | A | 96.11 | 55.63 | 28.10 | 26.73 | 9.73 | 27.37 | |
HNRG | Hallador Ene | 20180212 | A | 75.67 | 27.22 | 7.19 | 8.03 | 18.39 | 19.47 | |
HOFT | Hooker Furni | 20180212 | A | 53.91 | 14.26 | 7.52 | 7.32 | 6.68 | 6.94 | |
HOG | Harley-David | 20180212 | A | 7.25 | 2.01 | 0.58 | 0.62 | 1.43 | 1.39 | |
HOLI | Hollsys Auto | 20180212 | A | 25.17 | 14.38 | 7.61 | 10.62 | 4.77 | 3.81 | |
HOLX | Hologic Inc | 20180212 | A | 4.51 | 7.91 | 0.22 | 0.50 | 1.36 | 7.24 | |
HOMB | Home BancSha | 20180212 | A | 11.65 | 6.73 | 0.86 | 2.08 | 5.94 | 4.70 | |
HOME | At Home Grou | 20180212 | A | 36.77 | 11.46 | 3.16 | 6.34 | 8.26 | 5.13 | |
HON | Honeywell In | 20180212 | A | 4.76 | 1.33 | 0.26 | 0.32 | 1.08 | 1.01 | |
HONE | HarborOne Ba | 20180212 | A | 48.80 | 26.97 | 7.72 | 7.17 | 19.79 | 20.34 | |
HOPE | Hope Bancorp | 20180212 | A | 16.41 | 9.53 | 1.48 | 3.37 | 8.12 | 6.22 | |
HOV | Hovnanian En | 20180212 | A | 50.60 | 20.14 | 7.08 | 3.07 | 12.31 | 17.06 | |
HP | Helmerich & | 20180212 | A | 7.86 | 1.81 | -0.23 | 0.22 | 2.04 | 1.59 | |
HPE | Hewlett Pack | 20180212 | A | 6.52 | 2.81 | 0.55 | 0.85 | 2.26 | 1.96 | |
HPP | Hudson Pacif | 20180212 | A | 8.35 | 2.21 | 0.12 | 0.48 | 2.09 | 1.73 | |
HPQ | HP Inc. | 20180212 | A | 5.02 | 2.27 | 0.31 | 0.28 | 1.96 | 1.99 | |
HQY | HealthEquity | 20180212 | A | 15.80 | 3.52 | 1.74 | 1.92 | 1.71 | 1.61 | |
HR | Healthcare R | 20180212 | A | 4.31 | 1.85 | 0.17 | 0.36 | 1.69 | 1.49 | |
HRB | H&R Block, I | 20180212 | A | 4.78 | 1.75 | 0.16 | 0.28 | 1.59 | 1.47 | |
HRC | HILL-ROM HOL | 20180212 | A | 12.74 | 2.86 | 1.40 | 1.80 | 1.46 | 1.06 | |
HRI | Herc Holding | 20180212 | A | 31.14 | 7.94 | 1.62 | 3.27 | 6.31 | 4.67 | |
HRL | Hormel Foods | 20180212 | A | 3.47 | 1.67 | 0.31 | 0.29 | 1.36 | 1.39 | |
HRTG | HERITAGE INS | 20180212 | A | 25.47 | 8.40 | 3.88 | 4.98 | 4.55 | 3.43 | |
HRTX | Heron Therap | 20180212 | A | 36.81 | 12.91 | 4.33 | 4.01 | 8.52 | 8.94 | |
HRZN | Horizon Tech | 20180212 | A | 56.03 | 32.24 | 29.95 | 29.74 | 2.28 | 2.50 | |
HSC | Harsco Corpo | 20180212 | A | 46.87 | 13.20 | 4.46 | 4.41 | 8.74 | 8.79 | |
HSCZ | iShares Curr | 20180212 | ETF | 16.99 | 0.35 | 1.18 | -0.48 | -0.83 | 0.83 | |
HSIC | Henry Schein | 20180212 | A | 7.75 | 2.62 | 1.11 | -0.05 | -0.03 | 2.65 | |
HSII | Heidrick & S | 20180212 | A | 42.46 | 16.86 | 10.10 | 10.56 | 6.68 | 6.30 | |
HSKA | Heska Corp | 20180212 | A | 58.00 | 13.17 | 10.37 | 10.75 | 2.78 | 2.42 | |
HSON | Hudson Globa | 20180212 | A | 346.58 | 173.56 | 92.83 | 103.16 | 73.68 | 71.37 | |
HSPX | Global X S&P | 20180212 | ETF | 82.39 | 9.63 | 9.48 | 9.57 | 0.15 | 0.06 | |
HST | Host Hotels | 20180212 | A | 5.21 | 2.44 | 0.22 | 0.44 | 2.22 | 2.00 | |
HSTM | HealthStream | 20180212 | A | 45.72 | 24.92 | 10.58 | 11.41 | 14.54 | 13.71 | |
HSY | The Hershey | 20180212 | A | 5.10 | 1.86 | 0.58 | 0.86 | 1.27 | 0.99 | |
HT | Hersha Hospi | 20180212 | A | 7.65 | 3.43 | 0.14 | 1.03 | 3.34 | 2.41 | |
HTA | HEALTHCARE T | 20180212 | A | 5.52 | 2.24 | 0.16 | 0.38 | 2.08 | 1.87 | |
HTBI | HomeTrust Ba | 20180212 | A | 60.61 | 16.27 | 8.64 | 12.75 | 2.25 | 3.49 | |
HTBK | Heritage Com | 20180212 | A | 23.25 | 6.28 | -19.94 | -20.94 | 26.23 | 27.24 | |
HTBX | Heat Biologi | 20180212 | A | 113.12 | 48.31 | 39.86 | 37.70 | 4.63 | 10.60 | |
HTGC | Hercules Cap | 20180212 | A | 10.02 | 3.87 | 1.00 | 1.75 | 2.86 | 2.12 | |
HTGM | HTG Molecula | 20180212 | A | 50.22 | 16.81 | 7.33 | 9.14 | 8.21 | 7.66 | |
HTH | HILLTOP HOLD | 20180212 | A | 19.37 | 4.56 | 2.32 | 2.75 | 2.24 | 1.82 | |
HTLD | Heartland Ex | 20180212 | A | 20.21 | 6.31 | 2.45 | 0.34 | 3.73 | 5.99 | |
HTLF | Heartland Fi | 20180212 | A | 29.92 | 9.58 | 2.60 | 3.89 | 6.91 | 5.68 | |
HTRB | Hartford Tot | 20180212 | ETF | 96.33 | 6.40 | 12.79 | 6.40 | -6.40 | 0.00 | |
HTUS | Hull Tactica | 20180212 | ETF | 63.60 | 25.78 | 24.29 | 24.35 | 0.90 | 1.44 | |
HTZ | Hertz Global | 20180212 | A | 16.46 | 4.76 | 1.72 | 1.96 | 3.04 | 2.80 | |
HUBB | Hubbell Inco | 20180212 | A | 20.87 | 4.19 | 1.63 | 2.08 | 2.56 | 2.10 | |
HUBG | HUB Group In | 20180212 | A | 23.31 | 16.17 | 1.49 | -1.42 | 5.86 | 17.33 | |
HUBS | HUBSPOT, INC | 20180212 | A | 23.80 | 5.83 | 3.56 | 3.61 | 2.27 | 2.22 | |
HUD | Hudson Ltd. | 20180212 | A | 23.70 | 5.18 | 3.08 | 3.61 | 2.09 | 1.57 | |
HUM | Humana Inc. | 20180212 | A | 13.14 | 2.69 | -0.22 | 0.34 | 2.92 | 2.35 | |
HUN | Huntsman Cor | 20180212 | A | 5.58 | 2.73 | -0.21 | 0.03 | 2.95 | 2.71 | |
HURC | Hurco Cos In | 20180212 | A | 162.23 | 38.38 | 26.75 | 26.31 | 11.66 | 12.10 | |
HURN | Huron Consul | 20180212 | A | 41.91 | 17.51 | -0.79 | 5.10 | 14.41 | 12.47 | |
HUSA | Houston Amer | 20180212 | A | 561.02 | 145.19 | 58.78 | 94.01 | 14.81 | 43.89 | |
HUSE | Strategy Sha | 20180212 | ETF | 40.84 | 10.60 | 10.61 | 10.60 | -0.01 | 0.00 | |
HUSV | First Trust | 20180212 | ETF | 13.75 | 4.48 | 3.60 | 4.48 | 0.88 | 0.00 | |
HVBC | HV Bancorp, | 20180212 | A | 388.63 | 35.19 | 31.23 | 31.38 | 0.00 | 3.76 | |
HVT | Haverty Furn | 20180212 | A | 42.06 | 8.91 | 1.70 | 3.29 | 7.20 | 5.62 | |
HVT A | A | Haverty Furn | 20180212 | A | 200.14 | 47.06 | 23.57 | 23.53 | 23.60 | 23.64 |
HWBK | Hawthorn Ban | 20180212 | A | 337.24 | ||||||
HWCC | Houston Wire | 20180212 | A | 135.59 | 425.21 | 113.03 | 131.64 | 365.41 | 343.57 | |
HWKN | Hawkins Inc | 20180212 | A | 92.03 | 23.49 | 16.41 | 16.39 | 6.93 | 7.12 | |
HXL | Hexcel Corpo | 20180212 | A | 13.75 | 3.66 | 1.69 | 2.04 | 1.97 | 1.63 | |
HY | HYSTER-YALE | 20180212 | A | 121.46 | 24.23 | 11.48 | 13.24 | 12.14 | 11.03 | |
HYAC | Haymaker Acq | 20180212 | A | 60.46 | 10.46 | 10.46 | 10.46 | 0.00 | 0.00 | |
HYD | VanEck Vecto | 20180212 | ETF | 3.60 | 2.35 | 2.05 | 2.03 | 0.30 | 0.32 | |
HYDB | iShares Edge | 20180212 | ETF | 13.17 | 65.78 | 66.45 | 65.78 | -0.67 | 0.00 | |
HYEM | VanEck Vecto | 20180212 | ETF | 10.95 | 4.12 | 3.14 | 2.93 | 0.99 | 1.19 | |
HYG | iShares iBox | 20180212 | ETF | 1.17 | 4.97 | 4.82 | 4.91 | 0.25 | 0.18 | |
HYGH | iShares Inte | 20180212 | ETF | 5.85 | 2.35 | 2.14 | 2.29 | 0.21 | 0.06 | |
HYHG | ProShares Hi | 20180212 | ETF | 21.87 | 6.11 | 6.23 | 6.14 | -0.27 | -0.03 | |
HYIH | Xtrackers Hi | 20180212 | ETF | 184.13 | 84.96 | -12.90 | -12.90 | 98.63 | 98.63 | |
HYLB | Xtrackers US | 20180212 | ETF | 8.40 | 2.78 | 2.60 | 2.76 | 0.19 | 0.03 | |
HYLD | High Yield E | 20180212 | ETF | 36.47 | 11.31 | 11.51 | 11.55 | -0.20 | -0.24 | |
HYLS | First Trust | 20180212 | ETF | 17.90 | 6.07 | 6.51 | 6.16 | -0.44 | -0.09 | |
HYLV | IQ S&P High | 20180212 | ETF | 20.05 | 7.35 | 8.43 | 7.35 | -1.08 | 0.00 | |
HYMB | SPDR Nuveen | 20180212 | ETF | 12.08 | 4.62 | 4.50 | 4.53 | 0.13 | 0.10 | |
HYND | WisdomTree T | 20180212 | ETF | 222.32 | 92.61 | 91.60 | 98.54 | -8.98 | -5.93 | |
HYS | PIMCO 0-5 Ye | 20180212 | ETF | 12.66 | 2.48 | 1.80 | 2.05 | 0.73 | 0.45 | |
HYXE | iShares iBox | 20180212 | ETF | 12.44 | 14.62 | 21.12 | 21.12 | -6.53 | -6.53 | |
HYXU | iShares Glob | 20180212 | ETF | 20.78 | 9.36 | 9.14 | 9.19 | 0.23 | 0.18 | |
HYZD | WisdomTree T | 20180212 | ETF | 57.69 | 32.62 | 28.13 | 28.08 | 4.52 | 4.57 | |
HZN | Horizon Glob | 20180212 | A | 21.09 | 7.64 | 1.01 | 1.49 | 5.47 | 6.13 | |
HZNP | Horizon Ther | 20180212 | A | 8.93 | 3.65 | 1.13 | 0.72 | 2.53 | 2.93 | |
HZO | MarineMax, I | 20180212 | A | 37.26 | 9.04 | 0.43 | -0.19 | 8.47 | 9.22 | |
I | INTELSAT S. | 20180212 | A | 49.59 | 18.22 | 9.01 | 10.06 | 9.00 | 8.17 | |
IAC | IAC/InterAct | 20180212 | A | 13.79 | 3.35 | 0.67 | 1.19 | 2.66 | 2.16 | |
IAG | IAMGold Corp | 20180212 | A | 18.16 | 7.74 | 0.11 | 0.71 | 7.62 | 7.02 | |
IAGG | iShares Core | 20180212 | ETF | 9.15 | 2.71 | 2.70 | 2.73 | 0.01 | -0.02 | |
IAI | iShares U.S. | 20180212 | ETF | 15.29 | 6.50 | 5.06 | 5.65 | 0.59 | 0.85 | |
IAK | iShares U.S. | 20180212 | ETF | 15.09 | 4.72 | 4.02 | 3.92 | 0.69 | 0.80 | |
IART | Integra Life | 20180212 | A | 13.84 | 6.28 | -0.91 | 1.02 | 5.46 | 5.33 | |
IAT | iShares U.S. | 20180212 | ETF | 4.49 | 10.99 | 6.20 | 7.61 | 4.77 | 3.40 | |
IBB | iShares Nasd | 20180212 | ETF | 5.19 | 2.57 | 1.66 | 1.89 | 0.91 | 0.68 | |
IBCE | iShares iBon | 20180212 | ETF | 53.98 | 20.13 | 20.13 | 20.13 | 0.00 | 0.00 | |
IBCP | Independent | 20180212 | A | 37.44 | 11.57 | 3.61 | 3.77 | 6.42 | 7.78 | |
IBD | Inspire Corp | 20180212 | ETF | 133.01 | 41.12 | 41.12 | 41.12 | 0.00 | 0.00 | |
IBDD | iShares iBon | 20180212 | ETF | 30.52 | 10.12 | 10.12 | 10.12 | 0.00 | 0.00 | |
IBDL | iShares iBon | 20180212 | ETF | 6.11 | 1.66 | 1.49 | 1.52 | 0.17 | 0.14 | |
IBDM | iShares iBon | 20180212 | ETF | 9.20 | 3.12 | 2.87 | 2.93 | 0.26 | 0.20 | |
IBDN | iShares iBon | 20180212 | ETF | 14.20 | 5.51 | 4.33 | 4.29 | 1.18 | 1.22 | |
IBDO | iShares iBon | 20180212 | ETF | 14.29 | 5.49 | 5.60 | 5.62 | -0.11 | -0.13 | |
IBDP | iShares iBon | 20180212 | ETF | 21.59 | 5.52 | 5.44 | 5.44 | 0.08 | 0.08 | |
IBDQ | iShares iBon | 20180212 | ETF | 24.37 | 8.28 | 8.40 | 8.27 | -0.12 | 0.01 | |
IBDR | iShares iBon | 20180212 | ETF | 20.49 | 9.99 | 9.95 | 10.01 | 0.04 | -0.02 | |
IBDS | iShares iBon | 20180212 | ETF | 34.02 | 12.45 | 12.39 | 12.41 | 0.06 | 0.03 | |
IBIO | iBio, Inc. | 20180212 | A | 131.64 | 56.21 | 44.29 | 51.01 | 7.01 | 5.27 | |
IBKC | IBERIABANK C | 20180212 | A | 14.15 | 3.65 | 4.08 | 4.46 | -0.50 | -0.80 | |
IBKR | Interactive | 20180212 | A | 12.42 | 4.88 | 1.35 | 1.72 | 3.54 | 3.17 | |
IBM | Internationa | 20180212 | A | 3.60 | 1.10 | 0.24 | 0.27 | 0.86 | 0.83 | |
IBMI | iShares iBon | 20180212 | ETF | 14.31 | 4.76 | 3.02 | 4.61 | 1.74 | 0.14 | |
IBMJ | iShares iBon | 20180212 | ETF | 18.19 | 5.50 | 5.42 | 5.42 | 0.08 | 0.08 | |
IBMK | iShares iBon | 20180212 | ETF | 13.15 | 3.57 | 3.31 | 3.31 | 0.26 | 0.26 | |
IBML | iShares iBon | 20180212 | ETF | 26.51 | 9.15 | 6.82 | 7.24 | 2.33 | 1.91 | |
IBND | SPDR Bloombe | 20180212 | ETF | 17.18 | 5.11 | 4.34 | 4.86 | 0.29 | 0.25 | |
IBOC | Internationa | 20180212 | A | 30.07 | 13.19 | 0.71 | 7.36 | 4.90 | 5.79 | |
IBP | INSTALLED BU | 20180212 | A | 29.67 | 7.40 | 2.83 | 3.27 | 4.57 | 4.13 | |
IBTX | Independent | 20180212 | A | 40.99 | 6.13 | -0.74 | 0.00 | 6.80 | 6.13 | |
IBUY | Amplify Onli | 20180212 | ETF | 32.31 | 12.07 | 11.18 | 11.40 | 0.73 | 0.67 | |
ICAD | Icad Inc | 20180212 | A | 249.04 | 105.42 | 80.51 | 90.06 | 23.13 | 15.85 | |
ICBK | County Banco | 20180212 | A | 397.90 | 68.00 | 57.44 | 63.74 | 9.91 | 4.31 | |
ICCC | Immucell Cor | 20180212 | A | 327.55 | 140.83 | 139.10 | 139.11 | 1.74 | 1.74 | |
ICCH | ICC Holdings | 20180212 | A | 183.25 | 85.18 | 85.18 | 85.18 | 0.00 | 0.00 | |
ICD | Independence | 20180212 | A | 41.91 | 20.01 | 18.68 | 19.18 | 1.10 | 0.83 | |
ICE | Intercontine | 20180212 | A | 4.40 | 1.20 | 0.56 | 0.49 | 0.64 | 0.71 | |
ICF | iShares Cohe | 20180212 | ETF | 7.35 | 2.46 | 0.38 | 0.54 | 2.08 | 1.92 | |
ICFI | ICF Internat | 20180212 | A | 34.85 | 8.35 | 4.24 | 4.65 | 4.09 | 3.70 | |
ICHR | Ichor Holdin | 20180212 | A | 23.68 | 7.20 | 3.99 | 12.21 | 2.80 | -5.02 | |
ICL | Israel Chemi | 20180212 | A | 27.37 | 12.45 | 9.42 | 5.35 | 2.95 | 7.10 | |
ICLN | iShares Glob | 20180212 | ETF | 27.89 | 26.25 | 17.90 | 17.92 | 8.42 | 8.39 | |
ICLR | Icon Plc | 20180212 | A | 17.77 | 3.99 | 0.88 | 1.23 | 2.93 | 2.75 | |
ICOL | iShares MSCI | 20180212 | ETF | 102.65 | 38.84 | 29.16 | 24.41 | 4.64 | 14.47 | |
ICON | Iconix Brand | 20180212 | A | 60.46 | 26.09 | 11.43 | 12.31 | 13.26 | 13.79 | |
ICOW | Pacer Develo | 20180212 | ETF | 859.06 | 229.59 | 246.00 | 221.32 | 3.31 | 8.13 | |
ICPT | Intercept Ph | 20180212 | A | 24.77 | 6.82 | 2.54 | 3.02 | 4.25 | 3.79 | |
ICSH | iShares Liqu | 20180212 | ETF | 9.98 | 3.06 | 2.47 | 2.51 | 0.59 | 0.55 | |
ICUI | ICU Medical | 20180212 | A | 43.76 | 13.84 | 6.33 | 9.23 | 5.55 | 4.62 | |
ICVT | iShares Conv | 20180212 | ETF | 35.97 | 10.04 | 9.26 | 9.77 | 0.78 | 0.27 | |
IDA | IDACORP, Inc | 20180212 | A | 23.86 | 6.77 | 2.93 | 3.54 | 3.85 | 3.24 | |
IDCC | InterDigital | 20180212 | A | 19.42 | 8.70 | 1.68 | 2.61 | 6.99 | 6.16 | |
IDEV | iShares Core | 20180212 | ETF | 9.67 | 2.03 | 1.19 | 1.80 | 0.84 | 0.23 | |
IDHD | Invesco S&P | 20180212 | ETF | 177.94 | 62.80 | 62.94 | 62.80 | -0.14 | 0.00 | |
IDHQ | Invesco S&P | 20180212 | ETF | 259.02 | 55.22 | 52.23 | 54.02 | 1.33 | 1.19 | |
IDLB | Invesco FTSE | 20180212 | ETF | 45.89 | 17.43 | 12.06 | 13.81 | 5.37 | 3.62 | |
IDLV | Invesco S&P | 20180212 | ETF | 18.75 | 3.60 | 2.67 | 0.06 | 0.93 | 3.54 | |
IDMO | Invesco S&P | 20180212 | ETF | 258.28 | 82.02 | 114.21 | 67.15 | 0.00 | 14.78 | |
IDN | Intellicheck | 20180212 | A | 260.02 | 431.59 | 80.29 | 145.09 | 0.10 | 245.23 | |
IDOG | ALPS Interna | 20180212 | ETF | 23.46 | 7.10 | 5.68 | 6.39 | 0.35 | 0.71 | |
IDRA | Idera Pharma | 20180212 | A | 51.92 | 21.84 | 18.84 | 12.60 | 1.51 | 9.25 | |
IDT | IDT Corporat | 20180212 | A | 45.11 | 10.65 | 5.86 | 6.79 | 4.75 | 3.86 | |
IDU | iShares U.S. | 20180212 | ETF | 5.70 | 2.93 | -0.16 | -0.66 | 3.09 | 3.59 | |
IDV | iShares Inte | 20180212 | ETF | 6.01 | 2.48 | 2.01 | 1.96 | 0.46 | 0.52 | |
IDX | VanEck Vecto | 20180212 | ETF | 22.23 | 9.00 | 7.87 | 8.21 | 0.95 | 0.79 | |
IDXG | Interpace Bi | 20180212 | A | 70.12 | 24.38 | 20.33 | 20.92 | 3.88 | 3.46 | |
IDXX | Idexx Labora | 20180212 | A | 16.77 | 4.38 | 0.47 | 0.99 | 3.90 | 3.40 | |
IEC | IEC Electron | 20180212 | A | 124.35 | 43.60 | 33.08 | 42.34 | 13.03 | 1.32 | |
IEF | iShares 7-10 | 20180212 | ETF | 0.98 | 0.39 | 0.13 | 0.16 | 0.26 | 0.23 | |
IEFA | iShares Core | 20180212 | ETF | 1.54 | 1.15 | 0.82 | 0.80 | 0.33 | 0.35 | |
IEI | iShares 3-7 | 20180212 | ETF | 1.64 | 0.40 | 0.38 | 0.29 | 0.02 | 0.11 | |
IEMG | iShares Core | 20180212 | ETF | 1.79 | 1.52 | 0.84 | 0.82 | 0.69 | 0.71 | |
IEO | iShares U.S. | 20180212 | ETF | 7.66 | 2.50 | -0.56 | 1.27 | 3.06 | 1.23 | |
IEP | Icahn Enterp | 20180212 | A | 40.28 | 11.27 | 7.18 | 8.10 | 4.09 | 3.17 | |
IESC | IES Holdings | 20180212 | A | 101.63 | 44.44 | 18.76 | 17.42 | 12.30 | 26.81 | |
IEUR | iShares Core | 20180212 | ETF | 8.67 | 1.90 | 1.21 | 1.38 | 0.69 | 0.52 | |
IEUS | iShares MSCI | 20180212 | ETF | 20.33 | 4.46 | 4.33 | 4.14 | 0.13 | 0.31 | |
IEV | iShares Euro | 20180212 | ETF | 2.21 | 1.05 | -0.10 | -0.02 | 1.14 | 1.07 | |
IEX | IDEX Corpora | 20180212 | A | 23.37 | 5.49 | 2.84 | 3.20 | 2.64 | 2.29 | |
IEZ | iShares U.S. | 20180212 | ETF | 12.13 | 3.86 | 0.77 | 0.75 | 3.09 | 3.11 | |
IFEU | iShares Euro | 20180212 | ETF | 22.74 | 9.16 | 7.06 | 7.12 | 2.10 | 2.05 | |
IFF | Internationa | 20180212 | A | 18.83 | 5.53 | 2.38 | 2.99 | 3.16 | 2.54 | |
IFGL | iShares Inte | 20180212 | ETF | 11.91 | 5.07 | 4.36 | 4.52 | 0.72 | 0.56 | |
IFMK | iFresh Inc. | 20180212 | A | 1027.61 | 310.66 | 331.61 | 309.57 | -10.47 | 1.07 | |
IFRX | InflaRx N.V. | 20180212 | A | 305.87 | 144.58 | 127.38 | 149.27 | 1.98 | -5.05 | |
IFV | First Trust | 20180212 | ETF | 27.45 | 12.19 | 11.03 | 11.30 | 1.04 | 0.90 | |
IGC | India Global | 20180212 | A | 111.85 | 93.37 | 57.80 | 76.10 | 38.90 | 17.42 | |
IGE | iShares Nort | 20180212 | ETF | 6.91 | 3.86 | 2.78 | 3.25 | 1.08 | 0.61 | |
IGEB | iShares Edge | 20180212 | ETF | 17.68 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00 | |
IGF | iShares Glob | 20180212 | ETF | 10.84 | 4.67 | 2.98 | 3.33 | 1.69 | 1.34 | |
IGHG | ProShares In | 20180212 | ETF | 16.47 | 6.54 | 4.66 | 6.30 | 1.39 | 0.24 | |
IGIH | Xtrackers In | 20180212 | ETF | 392.96 | 27.05 | 27.05 | 27.05 | 0.00 | 0.00 | |
IGM | iShares Expa | 20180212 | ETF | 5.45 | 1.89 | 0.69 | 0.87 | 1.20 | 1.02 | |
IGN | iShares Nort | 20180212 | ETF | 9.05 | 4.31 | -1.49 | -2.37 | 5.79 | 6.67 | |
IGOV | iShares 1-3 | 20180212 | ETF | 9.26 | 7.47 | 9.71 | 7.61 | -2.23 | -0.13 | |
IGRO | iShares Inte | 20180212 | ETF | 97.24 | 84.66 | 77.01 | 77.01 | 7.68 | 7.68 | |
IGT | Internationa | 20180212 | A | 10.02 | 2.98 | 0.36 | 0.80 | 2.62 | 2.18 | |
IGV | iShares Expa | 20180212 | ETF | 7.78 | 3.41 | 2.34 | 2.85 | 1.07 | 0.56 | |
IHC | Independence | 20180212 | A | 129.97 | 33.24 | 22.35 | 22.67 | 8.53 | 10.57 | |
IHDG | WisdomTree I | 20180212 | ETF | 12.39 | 4.99 | 4.22 | 4.23 | 0.77 | 0.76 | |
IHE | iShares U.S. | 20180212 | ETF | 14.09 | 7.01 | 6.15 | 6.73 | 0.86 | 0.27 | |
IHF | iShares U.S. | 20180212 | ETF | 10.53 | 3.10 | 1.56 | 2.00 | 1.54 | 1.10 | |
IHI | iShares U.S. | 20180212 | ETF | 10.47 | 4.66 | 3.69 | 3.32 | 0.97 | 1.34 | |
IHT | InnSuites Ho | 20180212 | A | 1171.30 | 516.67 | 491.29 | 492.97 | 23.33 | 24.11 | |
IHY | VanEck Vecto | 20180212 | ETF | 15.72 | 4.57 | 3.75 | 3.86 | 0.82 | 0.71 | |
III | Information | 20180212 | A | 96.56 | 81.15 | 21.72 | 18.06 | 1.55 | 60.49 | |
IIIN | Insteel Indu | 20180212 | A | 52.91 | 18.28 | 0.67 | 9.87 | 9.97 | 8.40 | |
IIN | IntriCon Cor | 20180212 | A | 77.48 | 20.60 | 13.95 | 13.89 | 6.13 | 6.71 | |
IIPR | Innovative I | 20180212 | A | 65.34 | 22.08 | 13.26 | 14.72 | 8.64 | 7.36 | |
IIVI | Ii-Vi Inc | 20180212 | A | 20.88 | 8.86 | 1.52 | 1.09 | 4.21 | 7.68 | |
IJH | iShares Core | 20180212 | ETF | 2.47 | 0.97 | 0.62 | 0.53 | 0.35 | 0.44 | |
IJJ | iShares S&P | 20180212 | ETF | 8.45 | 4.66 | 5.08 | 2.82 | -0.42 | 1.83 | |
IJK | iShares S&P | 20180212 | ETF | 10.25 | 3.68 | 3.31 | 3.41 | 0.37 | 0.27 | |
IJR | iShares Core | 20180212 | ETF | 1.54 | 1.28 | 0.19 | 0.74 | 1.09 | 0.54 | |
IJS | iShares S&P | 20180212 | ETF | 12.51 | 5.39 | 2.63 | 4.81 | 2.76 | 0.58 | |
IJT | iShares S&P | 20180212 | ETF | 15.61 | 6.43 | 5.65 | 5.75 | 0.77 | 0.68 | |
IKNX | Ikonics Corp | 20180212 | A | 2009.37 | 352.02 | 348.32 | 348.32 | 4.11 | 4.11 | |
ILF | iShares Lati | 20180212 | ETF | 2.84 | 2.42 | 0.31 | 0.70 | 1.00 | 1.72 | |
ILMN | Illumina Inc | 20180212 | A | 14.29 | 4.73 | 0.68 | 1.44 | 2.83 | 3.28 | |
ILTB | iShares Core | 20180212 | ETF | 16.46 | 5.80 | 5.43 | 5.72 | 0.37 | 0.08 | |
IMAX | Imax Corp | 20180212 | A | 29.84 | 8.94 | 1.63 | 3.40 | 6.31 | 5.53 | |
IMGN | Immunogen In | 20180212 | A | 15.14 | 7.47 | -0.01 | 1.55 | 7.44 | 5.96 | |
IMH | Impac Mortga | 20180212 | A | 155.41 | 66.40 | 48.28 | 28.32 | 2.50 | 37.15 | |
IMKT A | A | Ingles Marke | 20180212 | A | 51.20 | 29.29 | 3.03 | 5.33 | 10.78 | 23.42 |
IMLP | iPath S&P ML | 20180212 | ETF | 73.72 | 22.46 | 22.25 | 15.90 | 0.21 | 6.55 | |
IMMR | Immersion Co | 20180212 | A | 24.77 | 9.77 | 2.84 | 5.11 | 6.92 | 4.67 | |
IMMU | Immunomedics | 20180212 | A | 10.77 | 4.56 | 1.70 | 2.07 | 2.85 | 2.49 | |
IMO | Imperial Oil | 20180212 | A | 5.57 | 2.70 | 0.49 | 1.42 | 2.21 | 1.29 | |
IMOM | Alpha Archit | 20180212 | ETF | 56.91 | 11.23 | 10.94 | 10.94 | 0.29 | 0.29 | |
IMTB | iShares Core | 20180212 | ETF | 58.46 | 13.88 | 14.12 | 13.88 | -0.24 | 0.00 | |
IMTE | Integrated M | 20180212 | A | 3255.15 | ||||||
IMTM | iShares Edge | 20180212 | ETF | 31.77 | 14.78 | 13.68 | 14.30 | 1.10 | 0.49 | |
INBK | First Intern | 20180212 | A | 79.45 | 22.83 | 15.05 | 10.83 | 5.52 | 11.97 | |
INCO | Columbia Ind | 20180212 | ETF | 40.41 | 7.31 | 6.43 | 6.72 | 0.87 | 0.58 | |
INCY | Incyte Genom | 20180212 | A | 11.69 | 3.65 | 1.27 | 1.67 | 2.38 | 1.99 | |
INDA | iShares MSCI | 20180212 | ETF | 2.84 | 1.58 | 0.26 | 0.54 | 1.33 | 1.05 | |
INDB | Independent | 20180212 | A | 31.19 | 12.52 | 7.22 | 8.26 | 5.25 | 4.26 | |
INDL | Direxion Dai | 20180212 | ETF | 28.50 | 7.47 | 5.39 | 5.80 | 2.05 | 1.67 | |
INDY | iShares S&P | 20180212 | ETF | 11.35 | 4.80 | 3.71 | 4.38 | 1.09 | 0.42 | |
INFI | Infinity Pha | 20180212 | A | 66.45 | 28.16 | 16.66 | 16.68 | 8.75 | 11.46 | |
INFN | Infinera Cor | 20180212 | A | 11.21 | 9.89 | 0.75 | 0.54 | 4.68 | 9.36 | |
INFO | IHS Markit L | 20180212 | A | 4.44 | 1.79 | 0.60 | 0.64 | 1.19 | 1.15 | |
INFR | Legg Mason E | 20180212 | ETF | 353.94 | 131.72 | 151.03 | 162.09 | 0.00 | -30.62 | |
INFU | InfuSystem H | 20180212 | A | 224.77 | 80.09 | 80.09 | 80.09 | 0.00 | 0.00 | |
INGN | Inogen Inc | 20180212 | A | 58.00 | 13.71 | 7.85 | 9.14 | 5.38 | 4.58 | |
INGR | Ingredion In | 20180212 | A | 15.15 | 3.86 | 1.48 | 2.08 | 2.39 | 1.78 | |
INKM | SPDR SSgA In | 20180212 | ETF | 26.76 | 8.27 | 6.23 | 6.25 | 2.04 | 2.02 | |
INN | Summit Hotel | 20180212 | A | 8.55 | 3.48 | 1.65 | 1.64 | 1.83 | 1.85 | |
INNT | Innovate Bio | 20180212 | A | 577.70 | 216.81 | 210.88 | 186.48 | 8.07 | 30.16 | |
INO | Inovio Pharm | 20180212 | A | 26.95 | 13.49 | 4.02 | 5.20 | 7.67 | 8.30 | |
INOD | Innodata Inc | 20180212 | A | 652.40 | 185.93 | 126.98 | 163.91 | 60.18 | 22.46 | |
INOV | Inovalon Hol | 20180212 | A | 58.65 | 19.28 | 6.14 | 6.39 | 13.04 | 12.90 | |
INPX | Inpixon Comm | 20180212 | A | 107.43 | 41.35 | 23.05 | 28.68 | 14.32 | 12.67 | |
INS | Intelligent | 20180212 | A | 160.22 | 41.03 | 35.65 | -1.51 | -3.62 | 42.27 | |
INSE | Inspired Ent | 20180212 | A | 131.15 | 45.59 | 43.45 | 43.15 | 0.30 | 2.39 | |
INSG | Inseego Corp | 20180212 | A | 90.74 | 30.94 | 31.91 | 30.00 | -1.46 | 1.01 | |
INSM | Insmed, Inc. | 20180212 | A | 22.74 | 5.02 | 1.86 | -0.93 | 2.82 | 5.94 | |
INSW | Internationa | 20180212 | A | 23.08 | 6.96 | 3.15 | 3.64 | 3.82 | 3.32 | |
INT | World Fuel S | 20180212 | A | 14.59 | 3.01 | -0.17 | 0.11 | 3.16 | 2.90 | |
INTC | Intel Corp | 20180212 | A | 2.30 | 1.14 | 0.59 | 0.02 | 0.56 | 1.12 | |
INTF | iShares Edge | 20180212 | ETF | 16.99 | 6.50 | 5.55 | 5.60 | 0.99 | 0.92 | |
INTG | Intergroup C | 20180212 | A | 391.06 | 77.07 | 77.07 | 77.07 | 0.00 | 0.00 | |
INTL | INTL FCStone | 20180212 | A | 28.67 | 7.75 | 0.38 | 2.33 | 7.37 | 5.42 | |
INTT | inTEST Corpo | 20180212 | A | 111.14 | 36.99 | 22.13 | 19.73 | 13.68 | 17.29 | |
INTU | Intuit Inc | 20180212 | A | 8.09 | 3.49 | 2.29 | 1.05 | 1.21 | 2.44 | |
INUV | Inuvo, Inc. | 20180212 | A | 64.00 | 58.39 | 58.77 | 58.80 | -0.37 | -0.39 | |
INVA | Innoviva, In | 20180212 | A | 11.83 | 18.22 | 3.73 | 3.79 | 14.90 | 14.91 | |
INVE | Identive, In | 20180212 | A | 287.65 | 76.22 | 42.12 | 38.29 | 13.15 | 35.32 | |
INVH | Invitation H | 20180212 | A | 5.68 | 5.40 | 3.42 | 3.60 | 1.99 | 1.82 | |
INWK | InnerWorking | 20180212 | A | 22.05 | 6.74 | 2.55 | 3.47 | 4.12 | 3.28 | |
IO | ION Geophysi | 20180212 | A | 56.07 | 16.39 | 8.52 | 9.05 | 7.01 | 7.35 | |
IONS | Ionis Pharma | 20180212 | A | 15.25 | 3.71 | 1.71 | 2.14 | 2.00 | 1.57 | |
IOO | iShares Glob | 20180212 | ETF | 18.88 | 6.83 | 5.70 | 6.17 | 1.12 | 0.66 | |
IOR | Income Oppor | 20180212 | A | 648.50 | 286.84 | 286.84 | 286.84 | 0.00 | 0.00 | |
IOSP | Innospec Inc | 20180212 | A | 50.23 | 10.10 | 3.29 | 4.15 | 6.68 | 5.95 | |
IOTS | Adesto Techn | 20180212 | A | 136.82 | 40.98 | 24.79 | 16.51 | 15.33 | 24.48 | |
IOVA | Iovance Biot | 20180212 | A | 39.04 | 16.39 | 0.33 | 0.18 | 14.76 | 16.19 | |
IP | Internationa | 20180212 | A | 5.21 | 1.43 | 0.60 | 0.31 | 0.83 | 1.12 | |
IPAC | iShares Core | 20180212 | ETF | 14.03 | 2.29 | 1.90 | 2.17 | 0.39 | 0.12 | |
IPAR | Inter Parfum | 20180212 | A | 36.13 | 11.23 | 5.19 | 5.93 | 6.04 | 5.30 | |
IPAY | ETFMG Prime | 20180212 | ETF | 26.56 | 7.11 | 8.01 | 4.73 | -0.90 | 2.37 | |
IPDN | Professional | 20180212 | A | 232.57 | 69.86 | 25.44 | 46.30 | 44.24 | 23.87 | |
IPFF | iShares Inte | 20180212 | ETF | 69.31 | 56.15 | 20.60 | 34.25 | -0.35 | 21.50 | |
IPG | The Interpub | 20180212 | A | 4.62 | 2.43 | 1.27 | 1.13 | 1.16 | 1.31 | |
IPGP | IPG Photonic | 20180212 | A | 24.06 | 5.44 | 1.45 | 1.78 | 4.13 | 3.82 | |
IPHI | INPHI CORPOR | 20180212 | A | 16.88 | 4.40 | 1.05 | 1.50 | 3.31 | 2.91 | |
IPI | Intrepid Pot | 20180212 | A | 29.62 | 12.84 | -0.41 | -0.10 | 13.17 | 12.93 | |
IPKW | Invesco Inte | 20180212 | ETF | 28.28 | 9.63 | 9.30 | 9.34 | 0.33 | 0.29 | |
IPO | Renaissance | 20180212 | ETF | 26.04 | 18.01 | 18.01 | 18.01 | 0.00 | 0.00 | |
IPWR | Ideal Power | 20180212 | A | 145.84 | 52.38 | 48.58 | 46.19 | 3.20 | 6.17 | |
IQDE | FlexShares I | 20180212 | ETF | 27.36 | 8.23 | 7.91 | 8.00 | 0.32 | 0.23 | |
IQDF | FlexShares I | 20180212 | ETF | 10.13 | 2.68 | 2.45 | 2.42 | 0.24 | 0.26 | |
IQDG | WisdomTree I | 20180212 | ETF | 54.38 | 88.40 | 88.40 | 88.40 | 0.00 | 0.00 | |
IQDY | FlexShares I | 20180212 | ETF | 40.48 | 11.37 | 7.90 | 7.84 | 3.47 | 3.53 | |
IQLT | iShares Edge | 20180212 | ETF | 23.86 | 6.75 | 6.15 | 6.10 | 0.60 | 0.65 | |
IQV | IQVIA Holdin | 20180212 | A | 8.86 | 2.13 | 0.53 | 0.91 | 1.60 | 1.22 | |
IR | Ingersoll Ra | 20180212 | A | 7.96 | 2.35 | 0.28 | 0.44 | 2.07 | 1.91 | |
IRBT | iRobot Corpo | 20180212 | A | 14.72 | 4.88 | 0.92 | 1.44 | 3.56 | 3.44 | |
IRDM | Iridium Comm | 20180212 | A | 46.06 | 14.99 | 8.17 | 8.58 | 6.80 | 6.40 | |
IRET | Investors Re | 20180212 | A | 20.22 | 9.28 | 3.97 | 4.19 | 5.29 | 5.06 | |
IRIX | Iridex Corp | 20180212 | A | 238.75 | 79.48 | 64.82 | 64.99 | 18.09 | 14.54 | |
IRM | Iron Mountai | 20180212 | A | 8.39 | 2.20 | 0.13 | 0.50 | 2.07 | 1.70 | |
IRMD | iRadimed Cor | 20180212 | A | 106.56 | 21.23 | 19.47 | 17.75 | 1.08 | 3.50 | |
IROQ | IF Bancorp, | 20180212 | A | 152.30 | 51.14 | 51.14 | 51.14 | 0.00 | 0.00 | |
IRT | Independence | 20180212 | A | 12.57 | 6.50 | 3.99 | 3.45 | 2.51 | 3.06 | |
IRTC | iRhythm Tech | 20180212 | A | 38.96 | 16.38 | 8.37 | 9.23 | 7.93 | 7.25 | |
IRWD | Ironwood Pha | 20180212 | A | 18.93 | 11.52 | 1.56 | 1.09 | 3.25 | 10.27 | |
ISBC | Investors Ba | 20180212 | A | 7.82 | 7.22 | 0.58 | 2.08 | 6.72 | 5.21 | |
ISCF | iShares Edge | 20180212 | ETF | 53.81 | 18.49 | 19.99 | 19.13 | -1.51 | -0.65 | |
ISDR | Issuer Direc | 20180212 | A | 272.66 | 96.50 | 94.91 | 96.57 | 0.00 | -0.07 | |
ISHG | iShares Inte | 20180212 | ETF | 43.28 | 10.43 | 10.43 | 10.43 | 0.00 | 0.00 | |
ISIG | Insignia Sys | 20180212 | A | 311.42 | 100.67 | 82.41 | 76.31 | 10.47 | 24.07 | |
ISMD | Inspire Smal | 20180212 | ETF | 87.64 | 19.86 | 19.03 | 19.86 | 0.82 | 0.00 | |
ISNS | Image Sensin | 20180212 | A | 252.83 | 84.92 | 77.70 | 70.58 | 7.82 | 15.14 | |
ISR | IsoRay, Inc. | 20180212 | A | 420.54 | 168.85 | 133.59 | 153.76 | 1.90 | 15.11 | |
ISRA | Market Vecto | 20180212 | ETF | 41.37 | 26.44 | 24.33 | 24.35 | 2.10 | 2.09 | |
ISRG | Intuitive Su | 20180212 | A | 15.62 | 4.90 | 2.72 | 2.29 | 2.17 | 2.61 | |
ISSC | Innovative S | 20180212 | A | 199.72 | 97.24 | 66.16 | 106.78 | 1.48 | -9.76 | |
ISTB | iShares Core | 20180212 | ETF | 3.82 | 1.69 | 0.98 | 0.99 | 0.70 | 0.70 | |
ISTR | Investar Hol | 20180212 | A | 102.31 | 32.29 | 22.87 | 24.33 | 6.88 | 7.98 | |
ISZE | iShares Edge | 20180212 | ETF | 81.04 | 16.94 | 16.94 | 16.94 | 0.00 | 0.00 | |
IT | Gartner, Inc | 20180212 | A | 14.58 | 3.95 | 1.47 | 2.03 | 2.48 | 1.93 | |
ITA | iShares U.S. | 20180212 | ETF | 10.15 | 5.40 | 2.59 | 3.23 | 0.99 | 2.16 | |
ITB | iShares U.S. | 20180212 | ETF | 2.93 | 3.20 | 0.23 | 0.88 | 2.99 | 2.33 | |
ITCI | Intra-Cellul | 20180212 | A | 32.36 | 7.38 | 0.91 | -0.09 | 6.47 | 7.49 | |
ITEQ | BlueStar Isr | 20180212 | ETF | 14.79 | 8.44 | 7.48 | 7.64 | 0.84 | 0.81 | |
ITGR | Integer Hold | 20180212 | A | 34.05 | 7.92 | 2.19 | 2.91 | 5.73 | 5.02 | |
ITI | Iteris, Inc. | 20180212 | A | 43.51 | 18.48 | 4.84 | 8.81 | 13.65 | 9.72 | |
ITIC | Investors Ti | 20180212 | A | 201.35 | 62.78 | 62.78 | 62.78 | 0.00 | 0.00 | |
ITM | VanEck Vecto | 20180212 | ETF | 4.73 | 3.30 | 2.34 | 2.78 | 0.96 | 0.53 | |
ITOT | iShares Core | 20180212 | ETF | 3.92 | 2.56 | 2.99 | 2.23 | -0.42 | 0.33 | |
ITRI | Itron Inc | 20180212 | A | 22.50 | 12.93 | 2.80 | 3.20 | 10.33 | 9.94 | |
ITRN | Ituran Locat | 20180212 | A | 54.43 | 16.77 | 33.75 | 34.64 | -17.04 | -17.82 | |
ITT | ITT Inc. | 20180212 | A | 13.92 | 2.43 | 0.05 | 0.46 | 2.39 | 1.98 | |
ITW | Illinois Too | 20180212 | A | 7.86 | 2.45 | 0.55 | 0.80 | 1.91 | 1.65 | |
IUSB | iShares Core | 20180212 | ETF | 4.15 | 1.82 | 2.36 | 2.40 | -0.54 | -0.58 | |
IUSG | iShares Core | 20180212 | ETF | 4.18 | 2.29 | 1.52 | 1.51 | 0.77 | 0.78 | |
IUSV | iShares Core | 20180212 | ETF | 6.22 | 3.07 | 3.15 | 2.84 | -0.08 | 0.23 | |
IVAC | Intevac Inc | 20180212 | A | 88.52 | 40.67 | 21.05 | 17.31 | 13.21 | 23.30 | |
IVAL | Alpha Archit | 20180212 | ETF | 25.84 | 8.04 | 6.55 | 6.98 | 1.48 | 1.06 | |
IVC | Invacare Cor | 20180212 | A | 31.83 | 11.64 | 4.17 | 4.33 | 7.47 | 7.31 | |
IVE | iShares S&P | 20180212 | ETF | 2.03 | 2.85 | 2.22 | 2.21 | 0.63 | 0.65 | |
IVLU | iShares Edge | 20180212 | ETF | 16.87 | 4.65 | 3.17 | 4.22 | 1.48 | 0.44 | |
IVOG | Vanguard S&P | 20180212 | ETF | 12.12 | 7.14 | 1.80 | 4.48 | 5.33 | 2.65 | |
IVOO | Vanguard S&P | 20180212 | ETF | 6.31 | 1.96 | 1.67 | 2.02 | 0.29 | -0.06 | |
IVOV | Vanguard S&P | 20180212 | ETF | 16.62 | 7.02 | 6.17 | 4.12 | 0.85 | 2.89 | |
IVR | Invesco Mort | 20180212 | A | 6.80 | 2.80 | 0.29 | 0.74 | 2.50 | 2.06 | |
IVV | iShares Core | 20180212 | ETF | 1.19 | 0.71 | 0.43 | 0.36 | 0.28 | 0.35 | |
IVW | iShares S&P | 20180212 | ETF | 2.55 | 1.16 | 0.35 | 0.44 | 0.81 | 0.72 | |
IVZ | Invesco LTD | 20180212 | A | 3.95 | 1.49 | 0.39 | 0.36 | 1.10 | 1.14 | |
IWB | iShares Russ | 20180212 | ETF | 1.80 | 0.82 | 0.18 | 0.25 | 0.64 | 0.57 | |
IWC | iShares Micr | 20180212 | ETF | 40.11 | 12.48 | 5.03 | 7.69 | 7.45 | 4.79 | |
IWD | iShares Russ | 20180212 | ETF | 2.13 | 59.12 | 59.31 | 58.97 | -0.19 | 0.21 | |
IWF | iShares Russ | 20180212 | ETF | 1.54 | 0.77 | -0.12 | 0.27 | 0.90 | 0.51 | |
IWL | iShares Russ | 20180212 | ETF | 17.14 | 8.77 | 8.14 | 8.10 | 0.63 | 0.67 | |
IWM | iShares Russ | 20180212 | ETF | 0.81 | 8.02 | 7.74 | 7.81 | 0.31 | 0.25 | |
IWN | iShares Russ | 20180212 | ETF | 3.18 | 1.90 | 0.51 | 0.96 | 1.38 | 0.94 | |
IWO | iShares Russ | 20180212 | ETF | 6.48 | 2.59 | 1.07 | 1.71 | 1.52 | 0.89 | |
IWP | iShares Russ | 20180212 | ETF | 6.71 | 2.53 | 2.37 | 2.31 | 0.16 | 0.22 | |
IWR | iShares Russ | 20180212 | ETF | 7.44 | 4.74 | 3.23 | 3.76 | 1.50 | 0.98 | |
IWS | iShares Russ | 20180212 | ETF | 5.99 | 2.34 | 0.62 | 0.73 | 1.72 | 1.61 | |
IWV | iShares Russ | 20180212 | ETF | 2.74 | 1.06 | -0.11 | 0.11 | 1.17 | 0.95 | |
IWX | iShares Russ | 20180212 | ETF | 18.66 | 4.98 | 4.64 | 4.65 | 0.34 | 0.33 | |
IWY | iShares Russ | 20180212 | ETF | 18.99 | 4.70 | 2.91 | 3.13 | 1.79 | 1.57 | |
IXC | iShares Glob | 20180212 | ETF | 9.06 | 2.70 | 2.05 | 2.38 | 0.65 | 0.32 | |
IXG | iShares Glob | 20180212 | ETF | 21.18 | 3.63 | 4.36 | 2.66 | -0.73 | 0.98 | |
IXJ | iShares Glob | 20180212 | ETF | 18.87 | 5.35 | 3.14 | 3.84 | 2.21 | 1.51 | |
IXN | iShares Glob | 20180212 | ETF | 21.51 | 7.45 | 4.35 | 4.35 | 3.10 | 3.10 | |
IXP | iShares Glob | 20180212 | ETF | 23.59 | 6.68 | 6.02 | 6.42 | 0.66 | 0.26 | |
IXUS | iShares Core | 20180212 | ETF | 6.24 | 4.10 | 1.52 | 3.56 | 2.57 | 0.54 | |
IYC | iShares U.S. | 20180212 | ETF | 6.97 | 2.20 | 1.67 | 2.03 | 0.53 | 0.17 | |
IYE | iShares U.S. | 20180212 | ETF | 2.91 | 1.42 | -0.47 | -0.31 | 1.89 | 1.73 | |
IYF | iShares U.S. | 20180212 | ETF | 4.33 | 1.83 | -2.33 | -1.66 | 4.15 | 3.48 | |
IYG | iShares U.S. | 20180212 | ETF | 5.61 | 4.88 | 0.81 | 1.64 | 1.03 | 3.23 | |
IYH | iShares U.S. | 20180212 | ETF | 6.03 | 6.82 | 1.94 | 4.95 | 4.89 | 1.87 | |
IYJ | iShares U.S. | 20180212 | ETF | 6.93 | 3.68 | 1.89 | 2.89 | 1.80 | 0.79 | |
IYK | iShares U.S. | 20180212 | ETF | 4.13 | 1.24 | -0.55 | -0.09 | 1.78 | 1.32 | |
IYLD | iShares Morn | 20180212 | ETF | 15.45 | 6.43 | 5.53 | 5.99 | 0.90 | 0.44 | |
IYM | iShares U.S. | 20180212 | ETF | 6.57 | 2.08 | -0.09 | 0.63 | 2.17 | 1.45 | |
IYR | iShares U.S. | 20180212 | ETF | 1.53 | 0.87 | 0.06 | 0.03 | 0.81 | 0.83 | |
IYT | iShares Tran | 20180212 | ETF | 6.43 | 1.98 | 0.56 | 0.78 | 1.42 | 1.20 | |
IYW | iShares U.S. | 20180212 | ETF | 4.36 | 2.25 | 1.15 | 1.56 | 1.10 | 0.69 | |
IYY | iShares Dow | 20180212 | ETF | 7.46 | 2.22 | 0.57 | 1.37 | 1.65 | 0.85 | |
IYZ | iShares U.S. | 20180212 | ETF | 7.72 | 2.93 | 0.66 | 1.07 | 1.84 | 1.85 | |
IZEA | IZEA Worldwi | 20180212 | A | 336.56 | 110.80 | 100.00 | 59.40 | 8.35 | 51.16 | |
IZRL | ARK Israel I | 20180212 | ETF | 68.18 | 16.86 | 15.82 | 15.82 | 1.05 | 1.04 | |
JACK | Jack in the | 20180212 | A | 12.46 | 6.38 | 3.88 | 3.86 | 2.39 | 2.54 | |
JAGX | Jaguar Healt | 20180212 | A | 114.50 | 65.91 | 61.88 | 58.88 | 5.21 | 7.06 | |
JAKK | Jakks Pacifi | 20180212 | A | 233.05 | 99.22 | 46.83 | 57.49 | 38.57 | 41.22 | |
JAX | J. Alexander | 20180212 | A | 94.46 | 22.73 | 17.44 | 18.47 | 4.00 | 4.27 | |
JAZZ | Jazz Pharmac | 20180212 | A | 23.39 | 5.38 | 2.22 | 2.77 | 3.19 | 2.70 | |
JBGS | JBG SMITH Pr | 20180212 | A | 14.98 | 3.53 | 2.08 | 2.22 | 1.45 | 1.31 | |
JBHT | JB Hunt Tran | 20180212 | A | 9.59 | 2.52 | 0.54 | 0.88 | 1.97 | 1.63 | |
JBL | Jabil Inc. | 20180212 | A | 4.72 | 1.83 | 0.21 | 0.46 | 1.65 | 1.37 | |
JBLU | JetBlue Airw | 20180212 | A | 5.23 | 5.81 | 3.62 | 3.75 | 2.19 | 2.07 | |
JBSS | John B. Sanf | 20180212 | A | 81.84 | 16.32 | 9.71 | 9.07 | 6.27 | 7.26 | |
JBT | John Bean Te | 20180212 | A | 25.02 | 6.77 | 3.13 | 4.13 | 3.64 | 2.64 | |
JCAP | Jernigan Cap | 20180212 | A | 33.50 | 10.01 | 1.20 | 2.49 | 8.66 | 7.52 | |
JCI | Johnson Cont | 20180212 | A | 3.28 | 1.94 | 0.99 | 1.03 | 0.96 | 0.92 | |
JCOM | j2 Global, I | 20180212 | A | 16.42 | 9.81 | 7.73 | 7.19 | 2.08 | 2.63 | |
JCP | J.C. Penney | 20180212 | A | 29.26 | 12.15 | 2.54 | 2.73 | 9.60 | 9.43 | |
JCS | Communicatio | 20180212 | A | 250.37 | 114.03 | 83.50 | 108.62 | 0.00 | 5.32 | |
JCTC F | F | Jewett-Camer | 20180212 | A | 633.19 | 313.80 | 313.80 | 313.80 | 0.00 | 0.00 |
JDIV | JPMorgan U.S | 20180212 | ETF | 9.75 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | |
JDST | Direxion Dai | 20180212 | ETF | 25.74 | 6.54 | 3.07 | 2.97 | 3.44 | 3.57 | |
JE | JUST ENERGY | 20180212 | A | 23.83 | 10.27 | 1.76 | 2.26 | 8.41 | 8.02 | |
JELD | JELD-WEN Hol | 20180212 | A | 15.40 | 3.32 | 0.17 | 1.39 | 3.15 | 1.92 | |
JETS | U.S. Global | 20180212 | ETF | 38.61 | 8.91 | 8.06 | 8.39 | 0.85 | 0.53 | |
JHG | Janus Hender | 20180212 | A | 7.16 | 2.16 | 0.63 | 0.81 | 1.54 | 1.35 | |
JHMA | John Hancock | 20180212 | ETF | 31.90 | 14.83 | 16.47 | 14.82 | -1.65 | 0.00 | |
JHMC | John Hancock | 20180212 | ETF | 15.78 | 114.55 | 75.75 | 75.76 | 39.95 | 39.93 | |
JHMD | John Hancock | 20180212 | ETF | 37.24 | 7.50 | 6.37 | 6.86 | 1.13 | 0.64 | |
JHME | John Hancock | 20180212 | ETF | 30.38 | 12.19 | 11.96 | 11.92 | 0.23 | 0.27 | |
JHMF | John Hancock | 20180212 | ETF | 27.48 | 9.03 | 9.50 | 9.04 | -0.47 | -0.01 | |
JHMH | John Hancock | 20180212 | ETF | 30.06 | 12.49 | 11.12 | 11.63 | 1.37 | 0.86 | |
JHMI | John Hancock | 20180212 | ETF | 75.60 | 13.89 | 14.83 | 14.66 | -0.93 | -0.76 | |
JHML | John Hancock | 20180212 | ETF | 11.63 | 4.99 | 4.79 | 4.72 | 0.20 | 0.27 | |
JHMM | John Hancock | 20180212 | ETF | 22.70 | 6.53 | 6.15 | 5.17 | -0.01 | 1.36 | |
JHMS | John Hancock | 20180212 | ETF | 26.44 | 2.76 | 1.20 | 2.76 | 1.56 | 0.00 | |
JHMT | John Hancock | 20180212 | ETF | 20.43 | 4.71 | 3.95 | 3.96 | 0.76 | 0.76 | |
JHMU | John Hancock | 20180212 | ETF | 40.17 | 92.06 | 113.62 | 93.74 | -21.33 | -1.66 | |
JHSC | John Hancock | 20180212 | ETF | 45.56 | 14.90 | 13.57 | 11.66 | 1.34 | 3.25 | |
JILL | J.Jill, Inc. | 20180212 | A | 54.19 | 19.53 | 9.28 | 10.76 | 9.19 | 8.78 | |
JJA | iPath Series | 20180212 | ETN | 25.47 | 29.66 | 23.98 | 25.35 | 5.72 | 4.35 | |
JJC | iPath Series | 20180212 | ETN | 8.80 | 4.44 | 2.84 | 3.32 | 1.60 | 1.12 | |
JJE | iPath Series | 20180212 | ETN | 37.14 | 17.28 | 17.28 | 17.28 | 0.00 | 0.00 | |
JJG | iPath Series | 20180212 | ETN | 14.96 | 5.91 | 4.28 | 4.72 | 1.63 | 1.19 | |
JJM | iPath Series | 20180212 | ETN | 11.87 | 3.82 | 2.27 | 2.68 | 1.55 | 1.13 | |
JJN | iPath Series | 20180212 | ETN | 38.41 | 19.81 | 18.49 | 17.59 | 1.32 | 2.23 | |
JJP | iPath Series | 20180212 | ETN | 31.42 | 5.70 | -7.97 | -5.56 | 13.66 | 11.25 | |
JJS | iPath Series | 20180212 | ETN | 37.98 | ||||||
JJSF | J&J Snack Fo | 20180212 | A | 67.60 | 13.43 | 9.17 | 9.24 | 4.09 | 4.19 | |
JJT | iPath Series | 20180212 | ETN | 21.55 | 14.29 | 14.29 | 14.29 | 0.00 | 0.00 | |
JJU | iPath Series | 20180212 | ETN | 51.16 | 32.64 | 32.64 | 32.64 | 0.00 | 0.00 | |
JKD | iShares Morn | 20180212 | ETF | 5.02 | 2.92 | 0.09 | 0.97 | 2.83 | 1.94 | |
JKE | iShares Morn | 20180212 | ETF | 6.70 | 1.53 | 0.95 | 1.96 | 0.58 | -0.43 | |
JKF | iShares Morn | 20180212 | ETF | 4.43 | 5.25 | 4.01 | 4.63 | 1.24 | 0.63 | |
JKG | iShares Morn | 20180212 | ETF | 8.42 | 3.79 | 0.44 | 1.79 | 3.34 | 1.99 | |
JKH | iShares Morn | 20180212 | ETF | 14.45 | 38.47 | 1.98 | 15.34 | 0.53 | 23.36 | |
JKHY | Henry (Jack) | 20180212 | A | 12.86 | 3.58 | 1.28 | 1.72 | 2.30 | 1.86 | |
JKI | iShares Morn | 20180212 | ETF | 10.67 | 5.09 | 3.16 | 5.08 | 1.93 | 0.01 | |
JKJ | iShares Morn | 20180212 | ETF | 27.43 | 7.65 | 0.78 | 7.41 | 6.88 | 0.24 | |
JKK | iShares Morn | 20180212 | ETF | 22.60 | 5.64 | 2.19 | 3.88 | 3.45 | 1.76 | |
JKL | iShares Morn | 20180212 | ETF | 16.05 | 8.44 | 8.61 | 8.50 | -0.17 | -0.06 | |
JLL | Jones Lang L | 20180212 | A | 27.96 | 6.21 | 2.83 | 3.72 | 3.36 | 2.49 | |
JMIN | JPMorgan U.S | 20180212 | ETF | 10.40 | 3.93 | 2.04 | 3.93 | 1.88 | 0.00 | |
JMOM | JPMorgan U.S | 20180212 | ETF | 9.60 | 3.93 | 3.93 | 3.93 | 0.00 | 0.00 | |
JMP | JMP Group LL | 20180212 | A | 91.07 | 26.94 | 25.06 | 25.47 | 1.89 | 1.48 | |
JNCE | Jounce Thera | 20180212 | A | 54.04 | 14.21 | 1.78 | 5.01 | 10.79 | 9.21 | |
JNJ | Johnson & Jo | 20180212 | A | 3.17 | 1.78 | 1.21 | 1.31 | 0.56 | 0.47 | |
JNK | SPDR Bloombe | 20180212 | ETF | 2.81 | 1.42 | 0.83 | 0.98 | 0.59 | 0.44 | |
JNPR | Juniper Netw | 20180212 | A | 4.03 | 2.07 | 0.46 | 0.50 | 1.61 | 1.57 | |
JNUG | Direxion Dai | 20180212 | ETF | 9.76 | 3.48 | 1.04 | 1.18 | 2.44 | 2.30 | |
JO | iPath Series | 20180212 | ETN | 11.89 | 3.05 | 1.70 | 1.66 | 1.35 | 1.39 | |
JOB | GEE Group In | 20180212 | A | 543.31 | 288.17 | 211.20 | 158.10 | 105.98 | 132.97 | |
JOE | St. Joe Comp | 20180212 | A | 33.95 | 10.51 | 4.72 | 4.56 | 5.72 | 5.95 | |
JOUT | Johnson Outd | 20180212 | A | 219.80 | 39.28 | 33.37 | 34.38 | 4.52 | 4.90 | |
JPED | JPMorgan Eve | 20180212 | ETF | 17.53 | 7.29 | 6.63 | 7.41 | 0.66 | -0.12 | |
JPEM | JPMorgan Div | 20180212 | ETF | 16.63 | 5.89 | 4.35 | 2.98 | 1.55 | 2.92 | |
JPEU | JPMorgan Div | 20180212 | ETF | 15.65 | 6.60 | 6.52 | 6.60 | 0.09 | 0.00 | |
JPGB | JPMorgan Glo | 20180212 | ETF | 30.55 | 10.32 | 10.64 | 10.64 | -0.32 | -0.32 | |
JPGE | JPMorgan Div | 20180212 | ETF | 11.12 | 2.84 | 1.10 | 1.84 | 1.74 | 1.00 | |
JPHF | JPMorgan Div | 20180212 | ETF | 27.89 | 11.18 | 9.47 | 10.74 | 1.71 | 0.44 | |
JPHY | JPMorgan Res | 20180212 | ETF | 12.97 | 2.50 | 2.56 | 2.50 | -0.06 | 0.00 | |
JPIN | JPMorgan Div | 20180212 | ETF | 11.31 | 2.64 | 1.37 | 1.87 | 1.27 | 0.77 | |