To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20180212A8.616.182.222.643.953.53
ETF_AvgVW ETF Avg20180212ETF2.5617.8516.1716.581.431.32
ETN_AvgVW ETN Avg20180212ETN13.1636.4531.8432.474.614.00
AAgilent Tech20180212A4.612.430.190.422.242.01
AAAlcoa Corpor20180212A6.137.443.615.243.832.20
AADRAdvisorShare20180212ETF24.5912.317.607.684.714.64
AALAmerican Air20180212A4.184.620.900.873.723.75
AAMCAltisource A20180212A365.32532.45532.45532.450.000.00
AAMEAtlantic Ame20180212A643.91591.48563.67563.6727.8027.80
AANAaron's, Inc20180212A14.979.992.885.127.114.87
AAOIApplied Opto20180212A15.279.384.273.645.105.74
AAONAaon Inc20180212A29.0318.6623.7217.91-5.060.75
AAPADVANCE AUTO20180212A13.966.411.181.945.234.47
AAPLApple Inc.20180212A1.072.361.441.120.921.25
AATAMERICAN ASS20180212A19.1111.243.486.017.765.23
AAUAlmaden Mine20180212A93.1597.8369.4470.7128.3927.12
AAWWAtlas Air Wo20180212A24.6521.05-15.66-15.0336.7136.09
AAXJiShares MSCI20180212ETF1.991.36-0.030.091.401.28
AAXNAxon Enterpr20180212A15.4712.516.257.886.274.64
ABAllianceBern20180212A35.0921.0514.4514.766.606.29
ABBVABBVIE INC.20180212A6.544.291.380.332.913.96
ABCAmerisourceB20180212A7.524.000.510.473.493.53
ABCBAmeris Banco20180212A23.1435.191.837.1433.3628.05
ABEOAbeona Thera20180212A41.2024.812.0710.1122.7414.70
ABGAsbury Autom20180212A26.8013.466.197.337.276.12
ABIOARCA biophar20180212A317.46190.81190.81190.810.000.00
ABMABM Industri20180212A13.547.063.032.644.034.43
ABMDAbiomed Inc20180212A20.6210.461.943.438.527.03
ABRArbor Realty20180212A12.7811.583.074.388.517.20
ABTAbbott Labor20180212A2.277.206.136.341.070.87
ABTXAllegiance B20180212A103.9045.4630.7131.5714.7513.90
ABUSArbutus Biop20180212A102.4991.6839.6238.5552.0653.13
ACAssociated C20180212A72.6554.2840.5941.4713.7012.81
ACADAcadia Pharm20180212A13.027.592.452.185.145.41
ACBIAtlantic Cap20180212A55.4439.9027.2727.5612.6312.34
ACCAmerican Cam20180212A6.995.401.771.773.643.64
ACCOAcco Brands20180212A53.8534.4612.5213.3121.9421.15
ACERAcer Therape20180212A302.35147.53-8.2921.33155.81126.20
ACGLArch Capital20180212A11.549.642.663.556.996.09
ACHCAcadia Healt20180212A13.916.593.464.473.132.12
ACHVAchieve Life20180212A158.84159.9095.3488.0664.5671.85
ACIAAcacia Commu20180212A33.1918.799.7410.669.068.13
ACIUAC Immune SA20180212A96.4738.0232.3127.295.7010.72
ACIWACI Worldwid20180212A15.5217.660.290.7017.3716.96
ACLSAxcelis Tech20180212A38.3533.7422.3114.8411.4418.91
ACMAecom20180212A9.979.400.701.768.707.64
ACMRACM Research20180212A344.89258.39247.15248.7511.249.64
ACNAccenture PL20180212A6.002.860.901.051.961.82
ACNBACNB Corp20180212A136.9882.5944.3244.3338.2638.26
ACORAcorda Thera20180212A42.7627.5225.873.011.6624.51
ACREAres Commerc20180212A21.8114.416.306.918.127.50
ACRSAclaris Ther20180212A33.4519.026.357.4112.6711.61
ACRXAcelRx Pharm20180212A289.86197.50197.50197.500.000.00
ACSIAmerican Cus20180212ETF18.27111.40102.00107.689.403.72
ACSTAcasti Pharm20180212A88.55119.2554.5553.9664.7065.29
ACTAdvisorShare20180212ETF64.1437.4431.2031.596.245.85
ACTGAcacia Resea20180212A156.45145.6179.6395.5865.9950.04
ACUAcme United20180212A488.60353.12353.12353.120.000.00
ACWFiShares Edge20180212ETF35.1324.2926.8127.13-2.52-2.84
ACWIiShares MSCI20180212ETF1.441.39-0.03-0.161.421.55
ACWViShares Edge20180212ETF10.155.004.563.970.441.02
ACWXiShares MSCI20180212ETF4.453.673.203.880.47-0.21
ACYAeroCentury20180212A271.17158.91126.05118.8532.8540.06
ADBEAdobe Inc.20180212A7.857.814.153.033.664.78
ADCAgree Realty20180212A27.7915.837.729.338.116.50
ADESAdvanced Emi20180212A43.7831.0113.1612.3017.8418.70
ADIAnalog Devic20180212A4.956.631.422.975.223.66
ADMArcher Danie20180212A2.742.710.180.422.532.29
ADMAADMA Biologi20180212A131.43165.7838.9597.89126.8367.86
ADMPAdamis Pharm20180212A148.18113.8173.6175.3740.2038.44
ADMSAdamas Pharm20180212A38.3523.8412.3615.1111.488.73
ADNTAdient plc O20180212A10.055.892.622.973.272.92
ADPAutomatic Da20180212A5.948.091.771.996.326.11
ADREInvesco BLDR20180212ETF48.3035.9634.4134.461.551.50
ADROAduro Biotec20180212A102.2369.3819.8814.5549.5054.83
ADSAlliance Dat20180212A16.737.451.482.605.974.85
ADSKAutodesk Inc20180212A8.556.721.421.805.304.92
ADSWAdvanced Dis20180212A15.349.033.534.705.514.34
ADTADT Inc.20180212A8.585.022.942.392.082.62
ADTNAdtran Inc20180212A34.8629.574.874.0824.7025.49
ADUSAddus HomeCa20180212A123.21107.6473.6975.1833.9532.46
ADVMAdverum Biot20180212A76.8949.2631.3028.8417.9520.42
ADXSAdvaxis, Inc20180212A42.2937.4617.5820.6319.8916.84
AEAdams Resour20180212A449.71236.48163.79206.0772.6930.41
AEEAmeren Corpo20180212A4.497.40-0.08-0.237.497.64
AEGNAegion Corp20180212A32.3015.4922.3159.58-6.81-44.09
AEHRAehr Test Sy20180212A118.67132.1994.0580.4138.1451.78
AEISAdvanced Ene20180212A22.3213.034.487.328.555.71
AELAmerican Equ20180212A15.127.993.002.965.005.03
AEMAgnico Eagle20180212A4.942.89-1.54-0.864.433.75
AEMDAETHLON MEDI20180212A145.40106.52106.43104.180.092.34
AEOAmerican Eag20180212A6.057.252.362.844.904.42
AEPAmerican Ele20180212A2.481.85-0.41-0.492.262.34
AERAercap Holdi20180212A5.602.650.140.522.522.13
AERIAerie Pharma20180212A26.1617.509.908.127.609.38
AESAES Corporat20180212A9.849.460.181.019.288.45
AEYADDvantage T20180212A172.55111.7757.9765.5353.8146.25
AEZSAeterna Zent20180212A88.2780.2154.8954.8525.3225.36
AFCAllied Capit20180212A177.6267.3767.3767.370.000.00
AFGAmerican Fin20180212A16.337.532.684.074.853.46
AFHAtlas Financ20180212A131.66102.3477.7281.6624.6220.67
AFIArmstrong Fl20180212A35.3222.6116.0016.496.626.12
AFKVanEck Vecto20180212ETF54.4985.0452.4652.5032.5732.53
AFLAflac Inc.20180212A5.414.02-0.380.454.403.57
AFMDAffimed N.V.20180212A236.10178.95125.31151.0753.6527.89
AFTYPacer CSOP F20180212ETF53.8125.91-13.52-2.1739.4328.08
AGFIRST MAJEST20180212A18.0418.373.435.0414.9613.33
AGCOAGCO Corpora20180212A11.956.131.232.304.903.84
AGENAgenus Inc.20180212A27.2625.2913.8911.6811.3913.62
AGFSAgroFresh So20180212A42.3443.6817.8424.4325.8419.26
AGGiShares Core20180212ETF0.942.072.281.91-0.200.17
AGGPIQ Enhanced20180212ETF10.5116.4916.4916.480.000.01
AGGYWisdomTree Y20180212ETF10.106.556.046.450.510.10
AGIAlamos Gold20180212A18.5517.19-1.530.8918.7216.30
AGIOAgios Pharma20180212A33.7815.614.064.9111.5510.70
AGLEAeglea BioTh20180212A209.19317.22128.08127.30189.14189.92
AGMFederal Agri20180212A163.3565.5053.3355.6212.179.88
AGMAFederal Agri20180212A315.21288.5353.7413.88234.79274.64
AGNAllergan plc20180212A6.934.510.761.393.763.13
AGNCAGNC Investm20180212A5.364.822.031.402.783.42
AGNDWisdomTree T20180212ETF99.2467.3765.1865.152.192.23
AGOAssured Guar20180212A7.614.551.340.853.213.69
AGRAvangrid, In20180212A9.924.640.981.483.663.17
AGROADECOAGRO S.20180212A14.9210.851.803.209.067.65
AGRXAgile Therap20180212A78.7669.4544.1441.7525.4027.78
AGSPlayAGS, Inc20180212A86.2935.4715.2325.3220.2410.15
AGTiShares MSCI20180212ETF37.5536.4534.0137.212.44-0.76
AGTCApplied Gene20180212A138.8280.7244.1146.2536.6134.48
AGXArgan, Inc20180212A33.1116.396.156.5610.249.83
AGYSAgilysys, In20180212A102.6159.4834.9140.8824.5718.60
AGZiShares Agen20180212ETF6.803.373.373.380.00-0.01
AGZDWisdomTree T20180212ETF97.4156.2226.8226.8229.4029.40
AHCA.H. Belo Co20180212A102.39106.90106.90106.900.000.00
AHHArmada Hoffl20180212A12.397.700.981.446.726.25
AHPIAllied Healt20180212A583.82585.7780.2370.21505.55515.56
AHTAshford Hosp20180212A19.1416.287.847.758.448.52
AIArlington As20180212A9.9711.194.403.356.827.88
AIAiShares Asia20180212ETF16.099.704.757.664.942.04
AIEQAI Powered E20180212ETF24.9516.7113.6513.633.073.08
AIGAmerican Int20180212A2.382.210.810.761.411.46
AIMCAltra Indust20180212A35.8815.645.547.5410.118.10
AIMTAimmune Ther20180212A36.5021.437.599.2513.8312.18
AINAlbany Inter20180212A23.6614.706.948.897.755.81
AINCAshford Inc.20180212A201.62209.26172.19173.0037.0736.26
AINVApollo Inves20180212A18.8614.111.773.0112.3411.10
AIRAAR Corp.20180212A17.508.082.614.195.473.89
AIRGAirgain, Inc20180212A123.1275.8850.9653.6824.9222.20
AIRIAir Industri20180212A107.95135.9965.9965.7069.9970.29
AIRRFirst Trust20180212ETF30.8326.9323.1123.033.813.90
AIRTAir T Inc20180212A385.14375.41478.50478.50-103.09-103.09
AITApplied Indu20180212A16.366.852.783.184.073.67
AIVApartment In20180212A9.225.861.231.804.644.07
AIZAssurant, In20180212A11.765.400.681.234.734.17
AJGArthur J. Ga20180212A6.462.73-0.080.382.822.35
AJRDAerojet Rock20180212A14.386.343.433.482.912.86
AJXGreat Ajax C20180212A48.2938.8225.1726.4813.6412.34
AKAMAkamai Techn20180212A6.554.982.172.652.812.33
AKBAAkebia Thera20180212A43.1527.2916.5119.4610.787.83
AKCAAkcea Therap20180212A92.0944.6714.0019.0330.6725.64
AKERAkers Biosci20180212A75.5883.8856.1663.4228.3420.48
AKGAsanko Gold20180212A68.5368.2852.3049.9615.9818.32
AKRAcadia Realt20180212A10.545.251.672.053.573.20
AKRXAkorn, Inc.20180212A5.445.632.042.343.583.29
AKTSAKOUSTIS TEC20180212A48.4835.9727.0027.088.978.89
ALAir Lease Co20180212A11.265.541.681.533.864.01
ALBAlbemarle Co20180212A9.255.401.241.764.163.65
ALBOAlbireo Phar20180212A106.8769.4446.6848.5322.7620.91
ALCOAlico Inc20180212A167.73418.57173.44173.41245.13245.15
ALDXAldeyra Ther20180212A108.8972.8751.5048.0121.3724.86
ALEALLETE, Inc.20180212A22.3410.877.297.613.583.27
ALEXAlexander &20180212A15.658.063.023.845.044.22
ALFAAlphaClone A20180212ETF49.4114.23-1.22-1.1815.4515.41
ALGAlamo Group,20180212A112.6348.5625.8736.8922.7011.68
ALGTAllegiant Tr20180212A48.7922.3211.8214.0210.508.30
ALIMAlimera Scie20180212A163.28160.37112.83141.3747.5519.00
ALJJALJ Regional20180212A231.02233.96229.72231.984.241.98
ALKAlaska Air G20180212A5.182.420.610.851.811.57
ALKSAlkermes Inc20180212A12.286.430.891.475.534.96
ALLThe Allstate20180212A5.142.591.081.221.511.37
ALLEAllegion Pub20180212A11.576.000.571.125.434.88
ALLTAllot Ltd. O20180212A52.7339.6430.5729.349.0710.31
ALLYAlly Financi20180212A4.373.280.160.453.132.83
ALNAAllena Pharm20180212A152.8689.0662.8772.6126.1816.45
ALNYAlnylam Phar20180212A21.4410.940.902.1910.058.75
ALOAlio Gold In20180212A48.8233.2312.2416.8921.0016.35
ALOTAstroNova, I20180212A269.49129.08112.87116.9316.2112.15
ALPNAlpine Immun20180212A246.51178.71177.82172.700.896.01
ALRMAlarm.com Ho20180212A15.0416.843.103.8013.7313.03
ALRNAileron Ther20180212A241.8578.2263.4874.2314.743.99
ALSKAlaska Commu20180212A69.0250.8640.1943.3010.677.56
ALSNALLISON TRAN20180212A8.215.321.882.253.443.09
ALTAltimmune, I20180212A122.1088.6580.6874.547.9814.11
ALTRAltair Engin20180212A34.5025.5612.0012.8113.5612.75
ALTSProShares Mo20180212ETF52.6340.83-11.2640.8352.100.00
ALTYGlobal X Sup20180212ETF24.0425.9524.6824.681.271.27
ALVAutoliv, Inc20180212A9.175.111.342.073.773.04
ALXAlexander's20180212A80.7059.0749.7454.088.66-1.02
ALXNAlexion Phar20180212A10.015.861.552.034.323.83
AMAntero Midst20180212A20.178.965.245.023.723.94
AMAGAMAG Pharmac20180212A49.5039.5715.595.0923.9934.48
AMATApplied Mate20180212A2.594.350.811.703.542.66
AMBAAmbarella, I20180212A14.1920.201.672.7518.5217.44
AMBCAmbac Financ20180212A23.8516.91-2.484.7919.3912.12
AMCAMC ENTERTAI20180212A38.4328.549.7410.5418.8018.00
AMCAiShares Russ20180212ETF24.4530.6135.8232.99-5.21-2.38
AMCXAMC Networks20180212A12.168.572.663.845.914.73
AMDAdvanced Mic20180212A8.608.833.383.395.465.45
AMEAmetek, Inc.20180212A4.972.45-0.270.292.722.15
AMEDAmedisys Inc20180212A23.7926.082.206.6123.8719.47
AMEHApollo Medic20180212A630.07372.39290.97309.2881.4263.11
AMGAffiliated M20180212A21.1810.683.975.006.715.68
AMGNAmgen Inc20180212A6.576.083.602.402.483.68
AMHAMERICAN HOM20180212A5.444.470.571.253.903.23
AMJJP Morgan Al20180212ETN4.369.623.674.065.995.69
AMKRAmkor Techno20180212A15.917.281.041.736.245.56
AMLPAlerian MLP20180212ETF9.559.265.135.994.143.27
AMNAMN Healthca20180212A22.4310.261.132.889.147.38
AMNBAmerican Nat20180212A463.05151.46141.86146.649.604.81
AMOTAllied Motio20180212A178.6667.4163.5864.003.833.40
AMPAmeriprise F20180212A11.695.371.742.133.633.24
AMPEAmpio Pharma20180212A72.5378.7138.8834.2239.8344.49
AMPHAmphastar Ph20180212A25.6617.412.925.4714.4911.95
AMRBAmerican Riv20180212A149.0475.6770.0969.845.585.82
AMRCAmeresco, In20180212A106.8471.9142.4638.3629.4633.55
AMRHAmeri Holdin20180212A161.48113.5866.2767.6947.3145.89
AMRKA-Mark Preci20180212A111.79284.3234.2243.33250.09240.99
AMRSAmyris Inc.20180212A51.4834.1520.8725.2713.288.88
AMSAmerican Sha20180212A269.08171.1894.90159.0676.2912.12
AMSCAmerican Sup20180212A70.0494.5046.0945.4448.4149.06
AMSFAMERISAFE, I20180212A48.9221.129.099.6512.0211.47
AMSWAAmerican Sof20180212A66.2559.92-0.6938.3460.6121.58
AMTAmerican Tow20180212A6.003.121.341.711.781.41
AMTDTD Ameritrad20180212A4.523.530.911.242.622.29
AMTXAemetis, Inc20180212A488.87295.65197.00245.9598.6549.70
AMUETRACS Aleri20180212ETN14.436.752.753.124.003.63
AMUBETRACS Aleri20180212ETN307.78
AMWDAmerican Woo20180212A41.8624.829.3813.3415.4411.49
AMZAInfraCap MLP20180212ETF12.829.635.705.903.933.73
AMZNAmazon.Com I20180212A7.645.773.533.572.242.19
ANAutoNation,20180212A12.306.572.943.213.633.36
ANABAnaptysBio,20180212A59.6528.7710.2713.1818.5015.59
ANATAmerican Nat20180212A356.87170.10163.21163.356.896.75
ANDAAndina Acqui20180212A69.1357.9958.4658.46-0.46-0.46
ANDEAndersons In20180212A40.9916.555.746.5610.829.99
ANETArista Netwo20180212A19.1810.652.794.507.866.15
ANFAbercrombie20180212A8.476.852.762.824.094.03
ANGIANGI Homeser20180212A18.688.872.125.346.753.54
ANGLVanEck Vecto20180212ETF10.308.656.038.442.610.21
ANGOAngioDynamic20180212A26.8222.2520.6121.471.740.86
ANHAnworth Mort20180212A21.8614.838.129.006.715.83
ANIKAnika Therap20180212A86.1638.3023.8127.2814.4911.02
ANIPANI Pharmace20180212A73.1432.4013.1918.7519.2113.65
ANSSAnsys Inc20180212A17.197.752.223.155.544.60
ANTMANTHEM, INC.20180212A11.026.111.161.664.964.45
ANYSphere 3D Co20180212A110.6978.1246.7647.7831.3630.34
AOAiShares Core20180212ETF12.477.9012.2612.53-4.36-4.63
AOBCAmerican Out20180212A11.3620.103.784.5916.3415.52
AOKiShares Core20180212ETF17.3714.4414.4514.67-0.01-0.22
AOMiShares Core20180212ETF13.667.516.166.651.340.86
AONAon plc Clas20180212A7.323.830.680.983.142.84
AORiShares Core20180212ETF8.407.617.807.71-0.19-0.10
AOSA.O. Smith C20180212A9.365.420.991.624.433.80
AOSLAlpha and Om20180212A47.6843.3823.8526.4119.5316.97
APAmpco-Pittsb20180212A109.9783.6843.9344.3339.7539.34
APAApache Corpo20180212A6.333.720.731.222.982.50
APAMARTISAN PART20180212A22.7712.244.645.167.617.08
APDAir Products20180212A8.804.650.501.124.153.53
APDNApplied DNA20180212A160.1788.87118.93104.58-30.06-15.71
APEIAmerican Pub20180212A52.3144.1910.0612.2534.1331.94
APENApollo Endos20180212A125.7197.0075.8390.1821.186.83
APHAmphenol Cor20180212A5.402.891.831.611.061.28
APLEApple Hospit20180212A5.964.942.062.862.882.07
APLSApellis Phar20180212A144.1567.8350.3852.5517.4515.29
APOApollo Globa20180212A14.528.703.974.494.734.21
APOGApogee Enter20180212A23.5012.453.404.339.088.12
APPFAppFolio, In20180212A38.9929.521.661.2727.8628.25
APPNAppian Corpo20180212A72.3536.4224.8426.3911.5710.02
APPSDigital Turb20180212A46.9442.4718.5024.6923.9717.78
APRNBlue Apron H20180212A30.6223.5714.4314.979.028.52
APTAlpha Pro Te20180212A143.97125.87120.57120.575.305.30
APTOAptose Biosc20180212A70.0853.804.126.9549.6846.85
APTSPreferred Ap20180212A18.4310.814.945.325.885.49
APTVAptiv PLC20180212A7.664.721.472.253.252.47
APVOAptevo Thera20180212A124.71218.99139.91153.9479.0865.05
APWCAsia Pacific20180212A582.51107.48107.48107.480.000.00
AQBAquaBounty T20180212A153.9773.6768.7269.804.953.87
AQMSAqua Metals,20180212A70.1970.8137.7351.9033.0818.91
AQNAlgonquin Po20180212A15.469.596.036.113.563.48
AQUAEvoqua Water20180212A31.6211.416.406.975.014.43
ARANTERO RESOU20180212A6.364.96-0.870.075.834.89
ARAAmerican Ren20180212A52.4621.1410.9312.4610.218.68
ARAYAccuray Inco20180212A102.2780.4822.0035.9158.4844.57
ARCARC Document20180212A75.9018.969.035.389.9313.58
ARCBArcBest Corp20180212A33.4120.485.767.1514.7313.33
ARCCAres Capital20180212A6.507.142.062.505.084.64
ARCHArch Coal, I20180212A27.6912.487.208.205.284.28
ARCOARCOS DORADO20180212A67.8642.7825.6526.0517.1316.73
ARCTArcturus The20180212A190.52168.96136.86137.1232.1031.84
ARDArdagh Group20180212A32.6216.808.6310.068.176.74
ARDXArdelyx, Inc20180212A99.4771.9020.5128.7051.4043.20
AREAlexandria R20180212A11.145.891.082.174.823.73
ARESAres Managem20180212A46.1824.5116.5718.647.945.88
ARGTGlobal X MSC20180212ETF29.6418.5217.2316.361.292.16
ARIAPOLLO COMME20180212A5.734.840.390.374.454.46
ARKGARK Genomic20180212ETF42.8158.6928.8127.7729.8830.91
ARKKARK Innovati20180212ETF21.4058.8917.6758.1841.220.71
ARKQARK Autonomo20180212ETF22.4713.0110.3510.412.662.61
ARKRArk Restaura20180212A701.79433.12414.31414.3118.8118.81
ARKWARK Next Gen20180212ETF18.6412.2010.4110.261.801.94
ARLAmerican Rea20180212A591.67545.10484.04481.7861.0763.32
ARLPAlliance Res20180212A40.9530.4520.8719.799.5810.66
ARMKARAMARK20180212A7.053.752.212.731.541.03
ARNAArena Pharma20180212A33.0416.045.926.6210.129.42
ARNCArconic Corp20180212A4.673.130.590.552.542.58
AROCArchrock Inc20180212A59.8551.1613.4513.2637.7137.90
AROWArrow Financ20180212A144.8966.2313.4813.4652.7552.77
ARRARMOUR Resid20180212A11.287.213.194.004.013.21
ARTNAArtesian Res20180212A132.9275.2660.7262.3714.5412.89
ARTWArts-Way Man20180212A486.84366.49281.63294.7184.8671.79
ARWArrow Electr20180212A18.8918.312.996.9515.3211.36
ARWRArrowhead Re20180212A47.5773.5914.591.4459.1572.29
ASBAssociated B20180212A24.1416.327.837.428.498.88
ASCARDMORE SHIP20180212A79.4942.789.9413.9632.8528.82
ASEAGlobal X FTS20180212ETF55.5851.3641.2137.3510.1514.00
ASETFlexShares R20180212ETF78.1282.9982.9982.990.000.00
ASFIAsta Funding20180212A51.6343.0341.2343.451.80-0.42
ASGNASGN Incorpo20180212A24.1512.756.187.976.574.78
ASHAshland Glob20180212A11.607.161.662.775.504.39
ASHRXtrackers Ha20180212ETF3.322.55-0.790.363.342.19
ASHSXtrackers Ha20180212ETF28.0016.8214.7314.002.092.82
ASHXXtrackers MS20180212ETF58.1149.2349.2349.230.000.00
ASIXAdvanSix Inc20180212A31.8719.126.039.7513.099.38
ASMAvino Silver20180212A104.84100.0689.0187.2211.0512.84
ASMBAssembly Bio20180212A136.5454.9932.0238.2422.9716.74
ASNAAscena Retai20180212A52.8547.0810.5814.9436.5032.14
ASPNAspen Aeroge20180212A87.2926.0716.9019.419.176.65
ASPSAltisource P20180212A58.6150.53-19.9236.0270.4414.51
ASPUASPEN GROUP,20180212A269.45151.30101.17108.1650.1243.14
ASRVAmeriServ Fi20180212A124.2252.6052.6052.600.000.00
ASTCAstrotech Co20180212A415.48186.78143.27165.0143.5121.76
ASTEAstec Indust20180212A37.5621.740.0112.2921.739.46
ASURAsure Softwa20180212A68.1948.9313.7713.6635.1635.27
ASYSAmtech Syste20180212A53.1356.0525.7732.0030.2824.09
ATAtlantic Pow20180212A259.74158.47158.47158.470.000.00
ATECAlphatec Hol20180212A113.6271.5213.2929.8358.2341.69
ATENA10 NETWORKS20180212A18.2019.821.395.7618.4414.11
ATESTGTEST SYMBOL20180212A4.66
ATGEAdtalem Glob20180212A14.648.511.531.916.986.60
ATHAthene Holdi20180212A6.223.350.670.912.682.44
ATHXAthersys, In20180212A64.1851.677.829.0843.8542.59
ATIAllegheny Te20180212A13.907.640.971.866.675.78
ATKRAtkore Inter20180212A17.227.410.901.756.515.65
ATLCAtlanticus H20180212A733.64120.17120.17120.170.000.00
ATLOAMES Nationa20180212A141.6248.5135.3343.0913.185.42
ATMPiPath Select20180212ETF24.0719.2519.1918.330.060.92
ATNIATN Internat20180212A82.7931.6910.1810.4021.5121.29
ATNMActinium Pha20180212A68.1775.5147.0948.5028.4227.01
ATNXAthenex, Inc20180212A42.7555.7214.3820.9341.3534.80
ATOAtmos Energy20180212A8.354.010.781.623.242.39
ATOMAtomera Inco20180212A176.99168.61134.53143.5334.0725.08
ATOSAtossa Thera20180212A98.44156.65115.7929.6740.86126.98
ATRAptarGroup,20180212A20.3410.446.097.264.353.18
ATRAAtara Biothe20180212A34.1419.905.0812.8814.827.02
ATRCAtriCure, In20180212A31.3015.0711.038.724.046.35
ATROAstronics Co20180212A52.9219.288.2910.2510.999.03
ATRSAntares Phar20180212A50.1854.4328.8029.7925.6324.65
ATSGAir Transpor20180212A14.3913.60-3.27-6.2116.8719.80
ATTOAtento S.A.20180212A70.3442.8022.2224.1920.5818.61
ATUSAltice USA,20180212A10.547.481.282.866.204.62
ATVIActivision B20180212A4.076.1411.273.90-5.122.25
ATXIAvenue Thera20180212A354.46441.61263.14401.91178.4639.70
AUBNAuburn Natio20180212A395.26198.95198.95198.950.000.00
AUDCAudioCodes L20180212A32.4124.7313.4216.3511.318.37
AUGAuryn Resour20180212A335.57188.58202.13185.42-13.563.16
AUMNGolden Miner20180212A197.22557.88416.63496.73141.2461.14
AUPHAurinia Phar20180212A22.8120.205.767.0314.4413.16
AUTOAutoWeb, Inc20180212A87.50128.70108.29109.5420.4119.16
AUYYamana Gold,20180212A30.9024.056.488.8217.5815.21
AVAAvista Corpo20180212A8.054.892.713.592.181.30
AVAVAeroVironmen20180212A30.7231.137.8810.1123.2921.04
AVBAvalonBay Co20180212A9.664.801.221.943.592.86
AVDAmerican Van20180212A55.5027.1111.8316.0015.2811.11
AVEOAVEO Pharmac20180212A33.0529.645.3910.2724.2519.35
AVGOBroadcom Inc20180212A7.484.101.771.622.322.48
AVGRAvinger, Inc20180212A274.48187.44108.74120.1378.7167.42
AVIDAvid Technol20180212A69.4130.8619.3519.6611.5111.20
AVNWAviat Networ20180212A279.94140.25103.19124.8137.0615.44
AVTAvnet, Inc.20180212A8.144.650.280.444.374.21
AVXLAnavex Life20180212A70.8179.2114.2228.7764.9950.44
AVYAvery Dennis20180212A11.424.711.691.953.022.76
AVYAAvaya Holdin20180212A35.8412.717.268.305.454.40
AWIArmstrong Wo20180212A16.539.592.713.256.886.34
AWKAmerican Wat20180212A7.9711.626.868.274.763.35
AWRAmerican Sta20180212A20.9510.341.564.828.775.51
AWREAware Inc20180212A161.13110.60107.05107.053.553.55
AWXAvalon Holdi20180212A387.31179.2137.64163.30141.5715.91
AXASAbraxas Petr20180212A46.0055.988.1312.2747.8543.70
AXDXAccelerate D20180212A43.4932.4016.7116.8515.6915.55
AXEAnixter Inte20180212A25.2612.385.245.657.136.73
AXGNAxogen, Inc.20180212A41.1622.152.797.1419.3715.01
AXJLWisdomTree A20180212ETF35.4719.6118.5720.131.05-0.51
AXLAmerican Axl20180212A8.425.910.690.885.225.03
AXPAmerican Exp20180212A3.842.010.870.761.131.25
AXRAMREP Corpor20180212A138.5885.4789.8282.63-4.342.84
AXSAxis Capital20180212A7.213.280.881.172.402.11
AXSMAxsome Thera20180212A220.52231.17122.13162.05109.0469.12
AXTAAxalta Coati20180212A9.854.612.702.341.912.27
AXTIAXT Inc20180212A72.2948.0126.5726.7221.4421.29
AXUAlexco Resou20180212A86.49196.4053.4259.02142.98137.38
AYAtlantica Yi20180212A16.2612.969.4310.583.532.38
AYIAcuity Brand20180212A21.3911.454.775.236.686.27
AYTUAytu BioScie20180212A400.71395.26230.01239.00165.25156.26
AYXAlteryx, Inc20180212A27.3915.237.508.587.736.65
AZOAutoZone, In20180212A19.3810.740.011.8210.618.81
AZPNAspen Techno20180212A14.758.602.924.445.694.16
AZREAzure Power20180212A120.10103.57103.69103.69-0.12-0.12
AZRXAzurRx BioPh20180212A271.50190.3573.73109.98116.6280.37
AZZAZZ Inc.20180212A32.8118.7712.5113.386.275.40
BBarnes Group20180212A26.2812.634.526.758.115.88
BABoeing Compa20180212A7.243.740.791.662.952.08
BABInvesco Taxa20180212ETF7.089.193.543.715.655.49
BACBank of Amer20180212A3.222.860.360.502.512.37
BAHBooz Allen H20180212A6.362.71-2.28-1.734.994.44
BALiPath Series20180212ETN13.658.340.536.357.811.99
BAMBrookfield A20180212A2.753.470.890.472.593.01
BANCBanc of Cali20180212A31.0113.984.375.179.618.81
BANDBandwidth In20180212A452.98180.90160.16178.1620.742.73
BANFBancfirst Co20180212A59.2629.1216.5318.9812.5910.13
BANRBanner Corp.20180212A32.9835.319.7727.9325.547.37
BANXStoneCastle20180212A38.9247.0820.9320.4626.1526.62
BAPCredicorp LT20180212A21.1311.615.086.096.535.52
BASIBioanalytica20180212A239.83148.85143.14143.225.725.64
BATRALiberty Medi20180212A32.6822.4516.9920.305.462.15
BATRKLiberty Medi20180212A24.7120.746.787.9313.9612.81
BAXBaxter Inter20180212A3.812.400.380.392.022.01
BBBlackBerry L20180212A8.527.76-1.18-0.448.958.20
BBBYBed Bath & B20180212A5.226.182.401.973.774.22
BBCVirtus LifeS20180212ETF40.4759.8630.2930.8329.5729.03
BBGIBeasley Broa20180212A247.1066.1453.1053.1913.0412.95
BBHVanEck Vecto20180212ETF8.676.763.204.603.552.16
BBPVirtus LifeS20180212ETF35.7337.6338.6138.97-0.98-1.34
BBSIBarrett Busi20180212A182.1176.5046.8647.7329.6428.77
BBUBrookfield B20180212A26.6831.6713.5814.9018.1016.78
BBWBuild-A-Bear20180212A63.9050.0923.9025.7026.1924.39
BBXBBX Capital20180212A36.2125.807.0814.6018.7111.20
BBYBest Buy Com20180212A5.213.57-0.640.174.213.40
BCBrunswick Co20180212A10.984.580.991.593.602.99
BCBPBCB Bancorp20180212A72.0137.4922.5023.2814.9914.20
BCCBoise Cascad20180212A16.4210.641.290.759.359.88
BCDAberdeen Sta20180212ETF24.994.991.104.203.890.79
BCEBCE, Inc.20180212A2.322.140.090.222.051.92
BCEIBONANZA CREE20180212A27.6411.673.957.307.734.39
BCIAberdeen Sta20180212ETF9.194.763.454.271.320.49
BCLIBrainstorm C20180212A49.46197.6154.6051.34143.01146.26
BCMiPath Pure B20180212ETN19.0614.2116.2616.26-2.05-2.05
BCOThe Brink's20180212A17.508.513.674.134.844.38
BCOMB Communicat20180212A222.00188.62182.77182.775.855.85
BCORBlucora, Inc20180212A28.6844.3836.3737.568.016.82
BCOVBrightcove,20180212A97.2867.4533.1337.7334.4129.85
BCPCBalchem Corp20180212A42.0517.377.239.7110.137.66
BCRXBioCryst Pha20180212A21.0526.218.208.8418.0117.38
BCTFBancorp 34,20180212A131.7144.6644.6644.660.000.00
BDCBelden Inc.20180212A22.4812.384.336.378.056.01
BDCSUBS AG Excha20180212ETN59.3933.3719.2224.2814.159.09
BDCZETRACS Wells20180212ETN408.83
BDGEBridge Banco20180212A62.6682.300.6524.3881.6557.92
BDLFlanigan's E20180212A1901.191541.551541.551541.550.000.00
BDNBrandywine R20180212A6.545.600.130.685.464.92
BDRBlonder Tong20180212A716.80753.74607.17606.72146.57147.01
BDSIBioDelivery20180212A219.60158.7681.0278.0977.7480.67
BDXBecton, Dick20180212A10.545.030.981.854.063.18
BEATBioTelemetry20180212A31.3920.765.5910.3315.1810.43
BECNBeacon Roofi20180212A11.0612.353.534.328.828.04
BELFABel Fuse Inc20180212A976.93512.33512.33512.330.000.00
BELFBBel Fuse Inc20180212A124.4167.3340.2643.6527.0723.68
BENFranklin Res20180212A3.353.270.000.403.272.87
BEPBrookfield R20180212A13.989.610.011.749.607.87
BERYBerry Global20180212A6.672.721.031.601.691.13
BFABrown-Forman20180212A59.5134.4330.5929.853.844.58
BFBBrown-Forman20180212A10.745.681.041.454.644.23
BFAMBRIGHT HORIZ20180212A19.979.107.608.081.511.03
BFINBankFinancia20180212A66.4545.2028.1230.4617.0814.74
BFITGlobal X Hea20180212ETF76.8995.6195.6195.610.000.00
BFORBarron's 40020180212ETF17.8013.839.6711.464.162.36
BFSSaul Centers20180212A165.2088.4865.9872.2222.5016.26
BGBunge Limite20180212A8.674.740.871.553.873.19
BGCPBGC Partners20180212A8.6315.713.205.5312.5110.19
BGFVBig 5 Sporti20180212A97.3667.1632.6531.8534.5135.32
BGGBriggs & Str20180212A16.959.04-0.611.189.687.90
BGIBirks Group20180212A166.14206.51208.68208.68-2.17-2.17
BGSB&G Foods, I20180212A21.6415.553.299.4612.266.09
BGSFBG Staffing20180212A20.7718.5017.2118.201.290.30
BHBBar Harbor B20180212A125.2159.5943.5546.7716.0412.82
BHEBenchmark El20180212A22.6114.102.783.3411.3210.75
BHFBrighthouse20180212A16.6013.984.635.309.358.68
BHLBBerkshire Hi20180212A25.4513.842.902.9110.9410.93
BHVNBiohaven Pha20180212A40.5217.204.257.7712.959.43
BIBProShares Ul20180212ETF25.8818.308.338.309.9710.00
BIBLInspire 10020180212ETF34.5114.6613.7813.890.880.77
BICKFirst Trust20180212ETF78.7463.2663.4263.22-0.160.04
BIGBig Lots, In20180212A12.096.493.513.892.972.60
BIIBBiogen Inc.20180212A14.138.161.912.246.245.92
BILSPDR Bloombe20180212ETF1.090.960.960.960.000.00
BIOBio-Rad Labo20180212A53.8423.8414.1818.839.665.01
BIOBBio-Rad Labo20180212A106.03
BIOCBiocept, Inc20180212A74.3273.4266.3367.077.096.35
BIOLBiolase, Inc20180212A482.01407.34237.46299.25169.88108.08
BIPBrookfield I20180212A12.847.964.326.003.631.96
BISProShares Ul20180212ETF26.6326.7613.8617.5412.909.21
BIVVanguard Int20180212ETF2.741.490.830.570.660.92
BIZDVanEck Vecto20180212ETF18.9511.049.7810.041.260.99
BJKVanEck Vecto20180212ETF76.0023.8225.5025.06-1.68-1.25
BJRIBJ's Restaur20180212A23.8514.182.805.1511.399.03
BKBank of New20180212A2.512.30-0.190.052.502.25
BKCCBlackRock Ca20180212A17.7620.7013.5013.587.217.13
BKDBrookdale Se20180212A14.0313.07-3.97-3.7017.0416.77
BKEThe Buckle,20180212A39.3720.428.158.8512.2711.57
BKEPBlueknight E20180212A122.4891.0391.5091.50-0.46-0.46
BKFiShares MSCI20180212ETF25.5539.1136.5637.422.551.69
BKHBlack Hills20180212A11.535.792.492.423.303.37
BKIBlack Knight20180212A16.056.281.933.424.352.86
BKLNInvesco Seni20180212ETF4.333.132.042.141.080.99
BKSCBank of Sout20180212A224.63100.2198.8698.861.351.35
BKUBankunited,20180212A8.193.990.990.703.013.30
BKYIBIO-key Inte20180212A472.08312.76155.04155.04157.71157.71
BLBlackLine, I20180212A23.259.954.826.355.133.60
BLBDBlue Bird Co20180212A32.7542.904.207.8738.7035.03
BLCMBellicum Pha20180212A46.3740.209.3011.2030.9129.01
BLCNReality Shar20180212ETF13.4915.7111.019.014.706.69
BLDTopBuild Cor20180212A35.3916.909.9212.416.984.49
BLDPBallard Powe20180212A32.0032.505.266.4327.2426.07
BLDRBuilders Fir20180212A6.528.21-0.120.858.347.38
BLESInspire Glob20180212ETF140.0547.5845.5545.622.031.96
BLFSBioLife Solu20180212A107.9990.8481.7679.419.0811.43
BLHYVirtus Newfl20180212ETF140.2769.4269.1069.420.320.00
BLINBridgeline D20180212A512.08102.8882.1482.7520.7420.12
BLKBlackrock, I20180212A16.068.672.473.456.195.22
BLKBBlackbaud, I20180212A27.2410.403.474.566.935.85
BLLBall Corpora20180212A3.312.43-0.140.352.572.08
BLMNBloomin' Bra20180212A12.8110.36-0.90-0.0211.2510.38
BLOKAmplify Tran20180212ETF14.4212.485.106.227.386.26
BLPHBellerophon20180212A112.4975.8668.3269.517.546.35
BLUEbluebird bio20180212A24.8714.956.307.368.657.60
BLVVanguard Lon20180212ETF11.3411.328.3110.293.011.03
BLXBanco Latino20180212A32.8119.4110.8812.888.546.54
BMCHBMC Stock Ho20180212A30.7628.0219.9021.068.126.96
BMIBadger Meter20180212A28.0713.412.423.4510.999.96
BMLPDorsey Wrigh20180212ETF230.64134.81134.81134.810.000.00
BMOBank of Mont20180212A4.029.209.528.90-0.310.30
BMRABIOMERICA IN20180212A143.12136.69102.56118.4034.1418.29
BMRCBank of Mari20180212A100.4147.7137.4840.3110.227.39
BMRNBioMarin Pha20180212A9.215.08-0.290.155.384.93
BMTCBryn Mawr Ba20180212A44.7424.1415.4315.478.718.67
BMYBristol-Myer20180212A2.392.180.300.291.881.89
BNDVanguard Tot20180212ETF1.282.642.912.45-0.250.19
BNDCFlexShares C20180212ETF40.2829.7229.7229.720.000.00
BNDXVanguard Tot20180212ETF1.871.801.691.550.120.26
BNEDBarnes & Nob20180212A27.7018.746.748.0512.0010.69
BNFTBenefitfocus20180212A40.3826.0610.7211.9715.3414.08
BNSBank of Nova20180212A2.382.40-0.210.072.612.33
BNSOBonso Electr20180212A298.07349.60305.97311.1143.6338.48
BOCHBank of Comm20180212A131.37199.8081.8397.54117.97102.27
BOHBank of Hawa20180212A19.258.503.585.384.923.12
BOKFBOK Financia20180212A30.5312.364.095.578.276.79
BOMNBoston Omaha20180212A85.4236.9517.1821.1519.7715.80
BONDPIMCO Active20180212ETF8.327.773.153.564.614.21
BOOMDMC Global I20180212A64.8869.6619.8225.2549.8444.41
BOOTBoot Barn Ho20180212A16.9410.180.441.789.748.40
BOSCB.O.S. Bette20180212A309.79142.72103.39102.3139.3340.41
BOSSGlobal X Fou20180212ETF79.8935.1035.1035.100.000.00
BOTJBank of the20180212A126.4953.1242.6943.6510.439.47
BOTZGlobal X Fun20180212ETF4.408.635.625.743.072.91
BOXBOX, INC.20180212A13.116.131.482.034.654.12
BOXLBoxlight Cor20180212A737.69
BPFHBoston Priva20180212A40.8629.9123.5621.806.358.11
BPMCBlueprint Me20180212A66.5625.1616.0317.919.167.25
BPMPBP Midstream20180212A103.4647.8231.5737.3616.2510.45
BPMXBioPharmX Co20180212A68.4979.8368.9368.8810.9410.99
BPOPPopular Inc20180212A12.9010.753.033.137.717.61
BPRNThe Bank of20180212A80.1765.6739.6040.5526.0725.12
BPTBP Prudhoe B20180212A51.9932.6518.4224.3614.238.29
BPTHBio-Path Hol20180212A146.57195.4292.85124.54102.5870.89
BPYBrookfield P20180212A14.6510.080.87-0.219.2110.29
BRBroadridge F20180212A11.808.464.045.964.422.50
BRCBrady Corpor20180212A29.3018.815.566.8713.2611.94
BREWCraft Brew A20180212A50.6042.2420.8123.6421.4418.60
BRFVanEck Vecto20180212ETF80.20170.73154.40126.9816.3343.75
BRGBluerock Res20180212A27.0815.907.087.418.838.50
BRIDBridgford Fo20180212A274.64255.64247.42254.848.220.80
BRKABerkshire Ha20180212A0.00
BRKBBERKSHIRE HA20180212A3.392.540.771.151.771.39
BRKLBrookline Ba20180212A33.6925.528.869.1316.6616.39
BRKRBruker Corpo20180212A10.1714.702.36-0.9212.3415.62
BRKSBrooks Autom20180212A12.8214.043.474.1110.589.95
BRNBarnwell Ind20180212A188.22108.4258.9561.0549.4747.37
BROBrown & Brow20180212A8.774.670.851.033.833.64
BRPABig Rock Par20180212A132.91102.10102.10102.100.000.00
BRQSBorqs Techno20180212A489.53176.46173.75184.542.71-8.08
BRTBRT Apartmen20180212A80.1262.1528.2939.5433.8622.61
BRXBRIXMOR PROP20180212A7.256.882.362.754.524.13
BRZUDirexion Dai20180212ETF26.4419.169.416.949.7512.23
BSCKInvesco Bull20180212ETF5.204.194.094.090.100.10
BSCLInvesco Bull20180212ETF5.266.022.835.323.190.70
BSCMInvesco Bull20180212ETF11.1210.729.8410.230.880.49
BSCNInvesco Bull20180212ETF38.5626.5026.1826.180.310.32
BSCOInvesco Bull20180212ETF21.4713.6613.7113.72-0.04-0.06
BSCPInvesco Bull20180212ETF20.5315.0215.0415.02-0.020.00
BSCQInvesco Bull20180212ETF43.5729.0127.4527.451.561.56
BSCRInvesco Bull20180212ETF40.8419.6219.6219.620.000.00
BSETBassett Furn20180212A139.4367.5735.5254.9432.0512.63
BSJKInvesco Bull20180212ETF37.8218.2615.1016.723.161.53
BSJLInvesco Bull20180212ETF22.2315.415.485.839.949.58
BSJMInvesco Bull20180212ETF51.3026.3126.3226.70-0.01-0.39
BSJNInvesco Bull20180212ETF19.2722.2518.4418.453.813.80
BSJOInvesco Bull20180212ETF75.3517.1211.7211.725.395.39
BSJPInvesco Bull20180212ETF16.1614.9915.1815.10-0.19-0.11
BSMBlack Stone20180212A46.4328.6720.7123.447.965.22
BSQRBSQUARE Corp20180212A119.8068.4469.6869.68-1.24-1.24
BSRRSierra Banco20180212A81.2039.5926.7628.9112.8310.68
BSTCBioSpecifics20180212A248.5057.0651.2653.535.803.53
BSVVanguard Sho20180212ETF1.311.091.021.050.070.04
BSXBoston Scien20180212A3.903.593.373.140.220.46
BTALAGFiQ U.S. M20180212ETF31.7422.0421.8121.810.220.22
BTEBaytex Energ20180212A38.6634.215.048.3129.1625.89
BTECPrincipal He20180212ETF51.5496.7995.8596.440.940.36
BTGB2Gold Corp.20180212A34.5733.8511.8614.2521.9619.57
BTNBallantyne S20180212A525.30173.69162.48153.5211.2120.17
BTUPeabody Ener20180212A10.034.910.001.844.903.07
BURLBURLINGTON S20180212A11.475.840.131.295.724.54
BUSEFirst Busey20180212A23.7320.796.607.4814.1913.32
BUYUSCF SummerH20180212ETF109.0345.5543.1545.552.400.00
BUYNUSCF SummerH20180212ETF312.4557.0857.0857.080.000.00
BVALBrand Value20180212ETF38.0747.5445.2344.962.312.58
BVSNBroadvision20180212A508.87705.33626.38626.3878.9578.95
BWBabcock & Wi20180212A20.6413.37-2.701.6816.0711.69
BWABorgWarner I20180212A6.343.480.941.442.542.04
BWENBroadwind En20180212A196.12175.08148.70148.1826.3826.90
BWFGBankwell Fin20180212A352.99267.47165.62165.62101.85101.85
BWLABowl America20180212A468.27377.15377.15377.150.000.00
BWXSPDR Bloombe20180212ETF3.869.968.758.941.261.08
BWXTBWX Technolo20180212A16.737.802.373.215.434.59
BWZSPDR Bloombe20180212ETF35.7318.6417.4017.851.240.79
BXThe Blacksto20180212A5.084.101.761.102.343.00
BXCBlueLinx Hol20180212A44.5633.9216.0519.3017.8714.61
BXGBluegreen Va20180212A143.1159.3131.9352.0927.387.22
BXMTBlackstone M20180212A4.873.43-4.30-2.347.735.77
BXPBoston Prope20180212A13.216.792.392.984.403.81
BXSBancorpSouth20180212A21.5112.497.077.365.415.13
BYByline Banco20180212A91.1644.2837.3239.366.964.92
BYDBoyd Gaming20180212A7.753.880.121.263.762.61
BYFCBroadway Fin20180212A750.79366.20395.41388.79-29.22-22.60
BYLDiShares Yiel20180212ETF21.3513.9413.9413.940.000.00
BYSIBeyondSpring20180212A282.36211.72210.95210.950.780.78
BZHBeazer Homes20180212A16.2012.145.646.356.535.80
BZQProShares Ul20180212ETF49.6049.7833.7737.3816.0012.40
CCitigroup In20180212A1.511.580.070.311.511.27
CAAPCorporacion20180212A85.0813.583.715.609.877.99
CAASChina Automo20180212A92.87113.6728.4242.8185.2570.86
CACCamden Natio20180212A114.4646.0432.6637.9213.388.12
CACCCredit Accep20180212A37.3819.148.3610.8910.778.24
CACGClearBridge20180212ETF27.7718.7716.9417.471.831.30
CACICACI INTERNA20180212A22.4515.6611.0712.414.593.25
CADECadence Banc20180212A13.348.524.324.444.204.08
CAECAE INC20180212A7.209.160.991.188.177.99
CAGConagra Bran20180212A3.032.721.601.431.121.29
CAHCardinal Hea20180212A6.223.780.840.882.942.89
CAICAI Internat20180212A45.9123.6913.0815.4710.618.22
CAKECheesecake F20180212A10.007.512.412.435.105.08
CALCaleres Inc20180212A27.3716.405.126.3311.2810.06
CALACalithera Bi20180212A83.6663.2125.3231.0337.8932.18
CALFPacer US Sma20180212ETF20.1619.9724.7823.72-4.80-3.75
CALMCal-Maine Fo20180212A27.5520.62-5.14-4.8925.7525.51
CALXCALIX, INC.20180212A86.4259.1346.0146.5213.1212.62
CAMPCalAmp Corp.20180212A25.6836.286.527.7329.7628.55
CAMTCamtek Ltd20180212A61.3945.0459.8651.48-14.81-6.43
CAPEiPath Shille20180212ETN14.728.582.302.706.295.88
CAPLCrossAmerica20180212A126.4551.7044.5351.297.170.41
CAPRCapricor The20180212A108.8688.5046.2345.8842.2742.62
CARAvis Budget20180212A12.5611.861.371.8610.4910.00
CARACara Therape20180212A28.6617.126.258.2610.878.86
CARGCarGurus, In20180212A122.46152.1968.4239.8683.77112.33
CAROCarolina Fin20180212A32.9962.8414.4617.8548.3944.99
CARSCars.com Inc20180212A8.604.533.022.971.511.56
CARVCarver Banco20180212A821.37318.3548.3348.33270.02270.02
CARZFirst Trust20180212ETF37.7618.5215.4914.383.034.14
CASACasa Systems20180212A46.8440.2714.1816.1426.0924.13
CASHMeta Financi20180212A59.7431.0814.2021.2516.899.84
CASICASI Pharmac20180212A71.1460.4424.0126.6236.4533.86
CASSCass Informa20180212A241.5298.9393.0893.625.855.31
CASYCasey's Gene20180212A19.658.482.153.256.335.22
CATCaterpillar20180212A4.764.000.610.763.393.24
CATBCatabasis Ph20180212A101.1191.35107.0965.70-15.7425.65
CATCCAMBRIDGE BA20180212A124.77139.28139.28139.280.000.00
CATHGlobal X S&P20180212ETF27.0522.8822.3322.370.540.50
CATMCardtronics20180212A15.4113.54-0.980.0114.5213.53
CATOCATO CORP20180212A30.6215.873.906.5911.979.27
CATSCatasys Inc.20180212A257.39103.7177.9689.4325.7514.28
CATYCathay Gener20180212A18.699.455.388.564.060.88
CBChubb Limite20180212A7.574.061.551.882.512.18
CBANColony Bankc20180212A258.4480.2179.8680.080.360.13
CBAYCymabay Ther20180212A35.7924.6111.0513.4613.5611.16
CBBCincinnati B20180212A53.0932.2127.2927.574.924.64
CBFVCB Financial20180212A589.01443.29442.05442.051.241.24
CBIOCatalyst Bio20180212A77.2153.7937.2840.8816.5112.91
CBLCBL& Associa20180212A23.0918.512.778.9815.709.51
CBLICleveland Bi20180212A363.30161.13103.92139.1557.2121.98
CBMGCellular Bio20180212A81.5089.1564.3265.8524.8323.30
CBOECboe Global20180212A7.144.57-0.371.674.942.89
CBONVanEck Vecto20180212ETF48.557.787.787.780.000.00
CBPOChina Biolog20180212A48.3219.537.809.6711.739.85
CBRLCracker Barr20180212A24.4821.1013.5514.927.546.18
CBSHCommerce Ban20180212A12.568.431.781.426.657.01
CBTCabot Corpor20180212A15.566.971.792.585.184.40
CBTXCBTX, Inc. C20180212A103.6776.0774.2172.461.863.62
CBUCommunity Ba20180212A26.3811.754.146.147.615.62
CBZCBIZ, Inc.20180212A36.2125.416.768.0918.6517.31
CCThe Chemours20180212A11.016.56-1.371.417.935.15
CCBGCapital City20180212A82.7730.8224.5624.766.256.06
CCCClarivate An20180212A23.4515.884.504.3211.3811.56
CCCLChina Cerami20180212A485.99346.53198.66279.13147.8767.40
CCDCalamos Dyna20180212A22.0041.6616.8226.4124.8415.25
CCFChase Corpor20180212A159.8453.9531.8733.5822.0820.37
CCICrown Castle20180212A5.384.552.973.051.581.50
CCJCameco Corpo20180212A11.8610.330.550.569.789.76
CCKCrown Holdin20180212A5.943.160.300.782.862.38
CCLCarnival Cor20180212A4.012.891.290.881.602.02
CCLPCSI Compress20180212A109.8569.1267.3057.011.8212.11
CCMPCabot Microe20180212A38.0323.178.3820.5014.782.66
CCNECNB Financia20180212A86.7048.6536.3938.1312.2610.52
CCOClear Channe20180212A119.9680.4646.2648.2134.2132.25
CCOICogent Commu20180212A26.1816.554.069.3112.497.24
CCORCore Alterna20180212ETF24.4472.2667.1314.605.1357.66
CCRCONSOL Coal20180212A100.1785.2619.1645.9466.1039.32
CCRCChina Custom20180212A54.6633.3922.5824.2310.819.17
CCRNCross Countr20180212A30.7715.68-0.95-4.3416.6420.02
CCSCENTURY COMM20180212A33.2419.286.427.7212.8711.56
CCXIChemoCentryx20180212A116.5258.5529.6839.7128.8718.84
CDCVictoryShare20180212ETF11.9216.9315.3116.561.620.37
CDECoeur Mining20180212A13.2312.391.803.5010.588.88
CDEVCentennial R20180212A15.7010.283.233.887.056.40
CDKCDK Global,20180212A5.567.761.512.436.265.33
CDLVictoryShare20180212ETF10.888.328.568.63-0.24-0.32
CDLXCardlytics,20180212A122.9891.7262.1871.4129.5520.32
CDMOAvid Bioserv20180212A65.0163.0834.0836.5129.0026.57
CDNACareDx, Inc.20180212A43.4436.4712.9215.1623.5521.30
CDNSCadence Desi20180212A5.023.69-0.200.853.892.84
CDORCondor Hospi20180212A105.1763.3469.2368.84-5.89-5.49
CDRCedar Realty20180212A24.1217.833.884.3313.9013.44
CDTXCidara Thera20180212A136.39116.6157.8968.2758.7248.34
CDWCDW Corporat20180212A8.8310.526.357.444.163.07
CDXCChromaDex Co20180212A37.4862.01-2.742.9664.7559.05
CDXSCodexis, Inc20180212A66.0751.239.3110.8141.9340.42
CDZICADIZ, Inc.20180212A79.6447.21-42.49-35.1089.7082.31
CECelanese Cor20180212A11.286.462.292.874.173.59
CECECeco Environ20180212A55.9951.6029.1128.8622.4822.74
CEFSSaba Closed-20180212ETF131.7642.6742.6742.670.000.00
CEICamber Energ20180212A64.0249.4245.9345.943.493.49
CEIXCONSOL Energ20180212A60.0222.4312.2215.4110.217.02
CELCellcom Isra20180212A52.1141.2629.0429.2212.2212.04
CELCCelcuity Inc20180212A204.66117.4772.1188.3245.3629.15
CELHCelsius Hold20180212A95.1383.4069.4056.6513.9926.75
CELPCypress Envi20180212A422.91246.51237.36245.029.141.49
CEMBiShares J.P.20180212ETF28.7657.8522.2222.2635.6335.58
CEMIChembio diag20180212A70.61364.73-14.57-5.03379.30369.76
CENTCentral Gard20180212A36.7319.952.625.9117.3214.04
CENTACentral Gard20180212A28.5820.0020.3618.62-0.361.37
CENXCentury Alum20180212A19.8217.036.158.3510.878.68
CEPUCentral Puer20180212A47.9429.3521.8023.557.555.80
CEQPCrestwood Eq20180212A37.7415.84-0.086.1215.929.72
CERCCerecor Inc.20180212A126.4784.2460.4165.0523.8419.20
CERNCerner Corp20180212A4.383.030.400.912.642.12
CERSCerus Corp20180212A25.9627.458.2310.7119.2216.74
CETVCentral Euro20180212A145.45102.3280.6482.8521.6719.47
CETXCEMTREX INC.20180212A141.36105.9882.2692.3023.7213.68
CEVACEVA Inc.20180212A33.4428.737.3916.3921.3412.33
CEWWisdomTree20180212ETF19.1724.2215.0723.929.150.30
CEYVictoryShare20180212ETF45.5553.2739.0235.9314.2517.34
CEZVictoryShare20180212ETF95.3882.0781.9482.070.140.00
CFCF Industrie20180212A6.083.590.24-0.043.363.63
CFAVictoryShare20180212ETF14.4114.7012.5914.552.110.15
CFBICommunity Fi20180212A410.86165.91155.15160.8410.765.07
CFBKCentral Fede20180212A156.89229.3436.2836.28193.06193.06
CFFIC&F Financia20180212A557.72351.45314.34334.9837.1116.47
CFFNCapitol Fede20180212A8.8311.436.457.604.993.85
CFGCitizens Fin20180212A3.055.34-0.01-0.115.365.46
CFMSConformis, I20180212A75.6257.9317.5719.1740.3638.75
CFOVictoryShare20180212ETF12.9914.5113.6114.590.90-0.08
CFRCullen/Frost20180212A18.988.021.893.536.124.48
CFRXContraFect C20180212A95.0743.2242.8829.300.3413.92
CFXColfax Corpo20180212A10.517.882.613.345.274.54
CGThe Carlyle20180212A26.5720.1011.129.868.9810.24
CGACHINA GREEN20180212A83.5066.5527.8327.8338.7238.72
CGBDTCG BDC, Inc20180212A77.8644.0818.8726.6525.2117.43
CGENCompugen Ltd20180212A216.33162.7095.6995.7967.0266.91
CGIXCancer Genet20180212A278.49167.32110.39158.2256.939.10
CGNXCognex Corp20180212A9.9911.580.162.2511.439.33
CGOCalamos Glob20180212A102.1373.0576.0076.00-2.95-2.95
CGWInvesco S&P20180212ETF10.947.565.376.042.191.52
CHADDirexion Dai20180212ETF69.8555.6455.1658.240.48-2.60
CHAUDirexion Dai20180212ETF14.2914.013.895.7910.128.21
CHCIComstock Hol20180212A264.65197.42168.40173.1929.0324.23
CHCOCity Holding20180212A65.3128.7315.6015.7913.1312.94
CHCTCommunity He20180212A20.3311.135.827.185.323.95
CHDChurch & Dwi20180212A3.443.17-1.39-0.244.553.41
CHDNChurchill Do20180212A25.3813.214.007.139.216.08
CHEChemed Corpo20180212A60.6319.9413.6617.116.282.83
CHEFThe Chef's W20180212A57.2329.8212.6015.3917.2314.43
CHEKCheck-Cap Lt20180212A267.68424.59389.74383.8634.8540.73
CHEPAGFiQ U.S. M20180212ETF951.14
CHFSCHF Solution20180212A129.6189.3066.9966.9922.3122.32
CHGGCHEGG, INC.20180212A11.376.151.101.775.054.39
CHGXChange Finan20180212ETF44.5621.4121.4121.410.000.00
CHHChoice Hotel20180212A18.7010.461.992.298.478.17
CHICalamos Conv20180212A15.0015.982.282.1813.7013.80
CHIEGlobal X MSC20180212ETF214.07211.64211.64211.640.000.00
CHIIGlobal X MSC20180212ETF226.36524.28518.05512.676.2311.62
CHIMGlobal X MSC20180212ETF236.53207.36168.71168.7138.6638.66
CHIQGlobal X MSC20180212ETF25.2233.9922.9226.5311.077.46
CHIXGlobal X MSC20180212ETF25.8521.4710.7110.7010.7610.77
CHKChesapeake E20180212A34.5127.4311.0418.8916.218.42
CHKPCheck Point20180212A6.156.021.422.604.603.42
CHMAChiasma, Inc20180212A404.36309.50243.79243.7965.7165.71
CHMGChemung Fina20180212A519.59303.39303.39303.390.000.00
CHMICHERRY HILL20180212A20.5813.074.965.778.107.29
CHNRChina Natura20180212A266.55224.55170.32218.4554.236.10
CHRSCoherus BioS20180212A69.7236.420.877.3135.5529.11
CHRWC.H. Robinso20180212A6.0410.670.050.2510.6210.42
CHSChicos FAS,20180212A12.128.420.032.768.385.65
CHTRCharter Comm20180212A12.005.481.151.624.333.86
CHUYChuy's Holdi20180212A42.6335.459.179.6126.2825.88
CHWCalamos Glob20180212A16.83244.1852.2331.51191.95212.67
CHYCalamos Conv20180212A18.4621.6818.5120.123.171.56
CICIGNA Corpor20180212A12.286.410.811.505.604.91
CIACitizens, In20180212A99.1247.6240.1241.807.515.82
CIBRFirst Trust20180212ETF47.4324.7919.2118.405.586.39
CIDVictoryShare20180212ETF45.3746.6545.3246.081.330.57
CIDMCinedigm Cor20180212A203.3779.1578.6677.190.501.96
CIENCiena Corpor20180212A5.124.311.181.863.142.45
CIFSChina Intern20180212A91.6978.9061.3965.9717.5112.93
CIGIColliers Int20180212A34.0226.9310.0111.5316.9315.41
CILVictoryShare20180212ETF113.9178.6378.6378.630.000.00
CIMChimera Inve20180212A6.588.061.130.236.947.85
CINFCincinnati F20180212A8.174.220.080.844.143.38
CINRCINER RESOUR20180212A167.7395.1281.9487.5913.187.53
CIOCITY OFFICE20180212A15.5912.493.344.989.157.50
CIRCIRCOR Inter20180212A69.0731.2825.0426.126.245.16
CITCIT Group In20180212A7.143.55-0.59-0.024.143.57
CIVBCivista Banc20180212A114.1068.1428.3232.9539.8235.19
CIXComp X Inter20180212A340.29287.12287.12287.120.000.00
CIZVictoryShare20180212ETF54.7485.4184.1983.621.211.78
CIZNCitizens Hol20180212A342.8649.5749.5749.570.000.00
CJJDChina Jo-Jo20180212A483.60201.66218.26206.36-16.60-4.70
CKHSeacor Holdi20180212A58.2729.3014.7917.1514.5112.15
CKPTCheckpoint T20180212A352.12196.76190.61190.616.166.16
CKXCKX Lands, I20180212A791.58
CLColgate-Palm20180212A2.732.311.021.041.291.26
CLARClarus Corpo20180212A110.8475.0266.2066.018.829.01
CLBCore Laborat20180212A32.0113.955.818.268.145.69
CLBSCaladrius Bi20180212A227.33157.04173.92180.61-16.88-23.57
CLCTCollectors U20180212A90.84121.75107.04109.9614.7111.79
CLDRCloudera, In20180212A18.259.616.026.643.592.97
CLDTCHATHAM LODG20180212A13.577.900.361.947.545.96
CLDXCelldex Ther20180212A42.4831.309.2312.4922.0618.82
CLFCleveland-Cl20180212A14.6112.264.714.517.557.75
CLFDClearfield,20180212A65.1045.421.4515.0043.9730.42
CLGXCorelogic, I20180212A9.845.630.941.274.694.36
CLHClean Harbor20180212A16.355.762.083.173.692.59
CLIMack-Cali Re20180212A12.637.035.184.841.862.20
CLIRClearSign Te20180212A234.16195.90135.43149.2960.4746.61
CLIXProShares Lo20180212ETF180.48162.30147.23147.6015.0814.71
CLMTCalumet Spec20180212A78.5161.4436.4139.7225.0321.71
CLNCColony Credi20180212A49.6547.1739.7143.507.473.67
CLNEClean Energy20180212A74.1875.7051.2951.4624.4124.23
CLPRClipper Real20180212A138.7884.5163.7958.2520.7126.26
CLRCONTINENTAL20180212A7.203.900.851.343.052.56
CLRBCellectar Bi20180212A115.2883.1141.1641.2441.9541.87
CLRGIQ Chaikin U20180212ETF9.5918.403.778.7414.639.66
CLROClearOne, In20180212A264.55190.50225.50226.99-35.00-36.50
CLSCelestica, I20180212A9.808.830.201.498.637.33
CLSDClearside Bi20180212A79.2551.2917.3125.5533.9825.73
CLSNCelsion Corp20180212A92.8061.1633.1937.8127.9623.34
CLTLInvesco Trea20180212ETF8.01
CLUBTown Sports20180212A162.36159.6082.4382.7077.1776.90
CLVSClovis Oncol20180212A23.0715.255.195.6810.059.57
CLWClearwater P20180212A37.9318.316.618.2711.7010.04
CLWTEuro Tech Ho20180212A311.80213.07183.47183.4729.6029.60
CLXClorox Compa20180212A7.685.041.672.673.382.37
CLXTCalyxt, Inc.20180212A212.01114.4893.6998.4220.7916.06
CMCanadian Imp20180212A3.202.071.151.100.920.97
CMAComerica Inc20180212A8.765.272.373.282.902.00
CMBSiShares CMBS20180212ETF27.1013.8512.9114.090.94-0.24
CMCCommercial M20180212A10.925.950.720.695.235.26
CMCLCaledonia Mi20180212A217.34154.50153.67153.670.830.83
CMCOColumbus McK20180212A29.1013.305.552.487.7410.82
CMCSAComcast Corp20180212A2.655.524.243.941.281.58
CMCTCIM Commerci20180212A664.08536.83525.19527.0911.649.74
CMDCantel Medic20180212A49.4018.3511.6813.466.674.89
CMECME Group In20180212A7.244.720.601.334.133.40
CMFiShares Cali20180212ETF7.5832.520.1532.4732.370.05
CMGChipotle Mex20180212A13.796.760.261.296.505.46
CMICummins Inc.20180212A10.815.600.671.174.944.44
CMOCapstead Mor20180212A11.6810.412.362.628.047.77
CMPCompass Mine20180212A17.266.792.053.824.742.97
CMPRCimpress PLC20180212A27.0613.285.367.787.925.51
CMRECostamare In20180212A17.2414.264.034.6110.239.64
CMRXChimerix, In20180212A44.7727.3220.7219.586.587.74
CMSCMS Energy C20180212A2.612.21-0.020.102.232.10
CMTCore Molding20180212A565.35138.61136.38137.502.221.11
CMTLComtech Tele20180212A38.3834.4112.9912.1221.4222.29
CNXtrackers MS20180212ETF17.186.504.813.821.692.69
CNACNA Financia20180212A29.7217.908.9513.728.954.18
CNATConatus Phar20180212A46.6034.995.367.5629.6327.43
CNBKACentury Banc20180212A200.6286.5684.0084.502.562.06
CNCCentene Corp20180212A11.035.121.411.893.713.24
CNCEConcert Phar20180212A30.6919.35-3.80-0.6523.1520.00
CNCRLoncar Cance20180212ETF55.6744.3340.5841.013.763.32
CNDTConduent Inc20180212A6.685.771.050.274.715.49
CNETChinaNet Onl20180212A76.4085.0070.6270.0514.3814.95
CNFRConifer Hold20180212A208.33128.64128.64128.640.000.00
CNHICNH INDUSTRI20180212A7.326.47-0.121.366.595.11
CNICanadian Nat20180212A2.561.60-0.040.031.641.57
CNKCinemark Hol20180212A7.254.721.852.262.872.46
CNMDCONMED Corpo20180212A32.9411.051.593.779.467.28
CNNECannae Holdi20180212A37.3216.4810.2911.826.194.66
CNOCNO Financia20180212A6.183.810.411.423.402.38
CNOBCenter Banco20180212A36.9137.8217.7519.0920.0718.73
CNPCenterPoint20180212A3.835.06-0.780.535.844.54
CNQCanadian Nat20180212A3.502.80-0.260.263.062.53
CNSCohen & Stee20180212A21.059.254.535.604.713.65
CNSLConsolidated20180212A19.5230.383.313.7427.0726.72
CNTYCentury Casi20180212A27.2257.5936.9838.0020.6119.59
CNXCNX Resource20180212A8.078.131.181.476.956.67
CNXMCNX Midstrea20180212A76.5141.4230.8434.1110.587.31
CNXNPC Connectio20180212A119.0353.7030.5531.6523.1522.05
CNXTVanEck Vecto20180212ETF40.8743.5835.9041.067.682.52
CNYAiShares MSCI20180212ETF71.1362.3556.0647.156.2915.20
COGlobal Cord20180212A32.2039.2122.9424.8316.2714.37
CODACoda Octopus20180212A277.49409.61228.36304.20181.25105.41
CODICompass Dive20180212A38.2823.4817.9215.195.578.29
CODXCo-Diagnosti20180212A409.06402.81340.55368.8962.2633.92
COFCapital One20180212A5.063.770.000.603.783.18
COGCabot Oil &20180212A4.454.051.671.732.382.32
COHNCohen & Comp20180212A883.01325.19225.90225.9099.2999.29
COHRCoherent Inc20180212A26.1714.025.586.208.437.82
COHUCohu Inc20180212A44.2538.5017.7718.1220.7320.39
COKECoca-Cola Co20180212A69.8136.8522.8624.6713.7811.96
COLBColumbia Ban20180212A21.9321.70-3.52-6.9025.2228.61
COLDAmericold Re20180212A37.2214.8411.3312.693.512.15
COLLCollegium Ph20180212A36.8624.857.9912.7216.8612.12
COLMColumbia Spo20180212A22.6221.9111.6512.8910.269.03
COMDirexion Aus20180212ETF23.7412.7713.3313.16-0.56-0.39
COMBGraniteShare20180212ETF12.5619.2711.5611.577.717.70
COMMCommScope Ho20180212A5.154.524.365.060.17-0.52
COMTiShares Comm20180212ETF22.849.889.499.460.380.41
CONECyrusOne Inc20180212A8.155.700.861.404.834.30
CONNConn's Inc.20180212A35.1920.34-3.38-1.4423.7121.78
COOThe Cooper C20180212A17.758.972.803.966.185.01
COPConocoPhilli20180212A3.062.08-0.17-0.342.252.42
COPXGlobal X Cop20180212ETF38.8563.3163.6063.13-0.300.18
CORCoresite Rea20180212A20.7211.026.027.005.004.02
CORECore Mark Ho20180212A30.1519.60-4.91-2.7424.5222.35
CORPPIMCO Invest20180212ETF15.026.895.826.151.070.74
CORRCorEnergy In20180212A27.2316.336.498.639.847.70
CORTCorcept Ther20180212A11.357.750.020.667.737.10
COSTCostco Whole20180212A7.795.342.052.003.283.34
COTYCOTY INC20180212A5.324.421.401.403.023.02
COUPCoupa Softwa20180212A17.938.263.284.024.984.24
COWiPath Series20180212ETN17.1715.979.619.736.366.25
COWNCowen Inc. C20180212A49.4236.7215.3516.4321.3720.29
COWZPacer US Cas20180212ETF10.748.839.249.67-0.41-0.84
CPCanadian Pac20180212A7.353.600.931.322.672.29
CPACopa Holding20180212A25.0913.857.258.866.604.99
CPAHCounterpath20180212A418.94621.68427.46427.52194.23194.16
CPBCampbell Sou20180212A3.632.180.710.491.471.69
CPECallon Petro20180212A9.528.891.102.877.796.02
CPFCentral Paci20180212A23.0411.953.423.788.538.17
CPGCRESCENT POI20180212A14.2412.372.323.3010.069.10
CPHCCanterbury P20180212A205.04154.6382.2582.8672.3871.77
CPHIChina Pharma20180212A212.04183.58166.64169.1016.9414.48
CPICPI Inflatio20180212ETF19.969.869.869.860.000.00
CPIXCumberland P20180212A153.7240.8136.4036.404.414.41
CPKChesapeake U20180212A59.4930.7413.8121.3516.939.40
CPLPCapital Prod20180212A34.3534.586.402.6028.1831.98
CPRTCopart Inc20180212A7.9925.84-1.01-0.5426.8526.38
CPRXCatalyst Pha20180212A37.9827.2011.2710.9415.9316.26
CPSCooper-Stand20180212A57.5322.358.8210.8413.5311.50
CPSHCPS Technolo20180212A293.7786.1370.7181.9015.424.23
CPSIComputer Pro20180212A56.6939.5428.1829.0611.3710.48
CPSSConsumer Por20180212A64.9775.3455.2853.3820.0621.95
CPSTCapstone Tur20180212A119.2899.6779.4179.9120.2519.76
CPTCamden Prope20180212A11.195.391.412.263.983.13
CPTACapitala Fin20180212A68.0044.3629.5829.7014.7814.66
CQPCheniere Ene20180212A26.8916.357.399.788.966.57
CQQQInvesco Chin20180212ETF22.6710.362.7910.817.57-0.45
CRCrane Compan20180212A19.649.275.886.723.392.55
CRAICRA Internat20180212A234.8770.1158.2358.6411.8811.47
CRBNiShares MSCI20180212ETF18.7111.8116.1230.05-4.31-18.24
CRBPCorbus Pharm20180212A71.4358.0522.6820.4535.3737.60
CRCCalifornia R20180212A26.4015.600.073.8215.5311.78
CRDACrawford & C20180212A111.8233.1517.7216.4415.4316.72
CRDBCrawford & C20180212A91.2577.2363.5864.7413.6412.48
CREECree Inc20180212A14.5921.684.6311.4717.0410.20
CREGChina Recycl20180212A187.14108.3697.35102.7311.015.63
CRHMCRH Medical20180212A186.05142.2431.0222.15111.23120.10
CRICarter's Inc20180212A11.756.271.402.244.874.04
CRISCuris Inc20180212A23.8526.1914.7918.0611.408.22
CRKComstock Res20180212A38.4527.9210.6013.2217.3214.75
CRLCharles Rive20180212A22.6212.257.068.225.204.04
CRMsalesforce.c20180212A4.373.230.981.492.251.74
CRMDCorMedix Inc20180212A82.4378.4357.6963.8720.7414.56
CRMTAmerica's Ca20180212A87.8830.5317.8918.7112.6411.83
CRNTCeragon Netw20180212A58.0752.2915.2918.7037.0033.59
CROPIQ Global Ag20180212ETF34.9756.9656.3056.960.660.00
CROXCrocs, Inc.20180212A13.139.221.643.117.586.12
CRSCarpenter Te20180212A21.4210.561.853.968.716.60
CRSPCRISPR Thera20180212A39.2726.9419.8018.927.148.01
CRTCross Timber20180212A117.2968.8124.2625.1144.5543.71
CRUSCirrus Logic20180212A7.467.750.591.607.176.16
CRVLCorvel Corp20180212A117.5841.7327.1331.0014.5910.73
CRVSCorvus Pharm20180212A132.9375.1039.4746.0535.6329.06
CRWSCrown Crafts20180212A126.99142.18123.69123.6918.4918.49
CRYCryoLife, In20180212A66.8235.4316.8514.6918.5820.74
CSAVictoryShare20180212ETF27.2318.2914.2816.404.011.89
CSBVictoryShare20180212ETF26.6416.8416.5215.870.320.97
CSBRChampions On20180212A349.78207.38170.48190.1736.8917.21
CSCOCisco System20180212A2.472.881.691.961.200.93
CSDInvesco S&P20180212ETF59.2735.6524.3525.1511.3010.50
CSFVictoryShare20180212ETF32.9421.0525.0119.46-3.961.59
CSFLCenterState20180212A13.2714.430.591.9413.8412.48
CSGPCoStar Group20180212A31.2616.737.448.969.297.76
CSGSCSG Systems20180212A24.0210.85-1.806.3012.664.56
CSIICardiovascul20180212A30.7611.664.210.837.4510.83
CSIQCanadian Sol20180212A18.7920.016.908.1613.8411.87
CSLCarlisle Com20180212A14.826.782.423.374.363.42
CSLTCASTLIGHT HE20180212A156.10127.9492.2382.1935.7145.75
CSMProShares La20180212ETF13.007.484.026.343.461.14
CSMLIQ Chaikin U20180212ETF17.6126.3416.7222.209.624.14
CSODCornerstone20180212A23.5910.63-2.49-1.3613.1211.99
CSPICSP Inc.20180212A438.33281.50229.27235.4952.2346.01
CSQCalamos Stra20180212A14.4723.48-4.89-3.7128.3627.19
CSSEChicken Soup20180212A266.13239.16139.73141.3099.4397.87
CSTECaesarstone20180212A28.6121.247.768.4913.4812.75
CSTMConstellium20180212A44.1830.018.319.1121.7120.91
CSTRCapStar Fina20180212A336.31284.03257.31262.5426.7321.50
CSUCapital Seni20180212A23.8715.787.849.317.946.46
CSVCarriage Ser20180212A33.1617.8910.1010.817.797.08
CSWCCapital Sout20180212A130.9166.9150.6751.5716.2415.34
CSWICSW Industri20180212A62.7162.0140.1850.3921.8311.62
CSXCSX Corporat20180212A3.032.770.630.972.141.81
CTASCintas Corp20180212A12.6611.413.914.597.506.82
CTBCooper Tire20180212A21.6310.562.892.997.687.57
CTBICommunity Tr20180212A70.7533.4812.4914.4320.9919.06
CTEKCynergisTek,20180212A210.06178.03154.97149.5523.0628.48
CTGComputer Tas20180212A84.33292.1052.1871.83239.93220.27
CTHRCharles & Co20180212A201.72405.09341.14228.0563.95177.04
CTIBYunhong CTI20180212A978.65
CTICCTI BioPharm20180212A41.51137.49116.34121.3621.1516.30
CTLCenturyLink,20180212A6.075.390.741.034.664.36
CTLTCATALENT, IN20180212A11.065.221.772.313.462.91
CTMXCytomX Thera20180212A47.8629.9313.8716.6416.0613.30
CTOConsolidated20180212A176.35101.3797.7097.633.663.74
CTRECARTRUST REI20180212A14.288.490.501.158.007.35
CTRNCiti Trends,20180212A55.0731.4718.7523.6412.727.83
CTSCTS Corporat20180212A43.1919.3710.269.749.119.63
CTSHCognizant Te20180212A2.737.210.880.266.336.95
CTSOCytosorbents20180212A82.9864.3744.7146.2419.6618.13
CTTCATCHMARK TI20180212A18.8312.553.334.159.228.42
CTXRCitius Pharm20180212A404.34511.02508.91539.482.11-28.46
CTXSCitrix Syste20180212A6.994.000.87-1.563.135.56
CUBCubic Corpor20180212A22.1511.395.566.285.835.10
CUBAHerzfeld Car20180212A89.4141.3511.169.6730.2031.68
CUBECubeSmart20180212A7.234.02-0.050.364.083.66
CUBICUSTOMERS BA20180212A24.6417.83-0.6011.4218.436.42
CUECue Biopharm20180212A239.97139.36123.66130.1015.709.27
CUICUI Global,20180212A136.43148.95136.03145.9012.923.05
CULPCulp, Inc.20180212A141.0853.6648.1048.835.564.83
CUOContinental20180212A346.76109.54237.78237.78-128.25-128.25
CUREDirexion Dai20180212ETF15.6411.963.914.718.057.25
CUROCURO Group H20180212A68.8645.3048.7735.46-3.479.84
CUTInvesco MSCI20180212ETF35.3147.5611.8011.6035.7635.96
CUTRCutera, Inc.20180212A37.7342.8018.1722.4324.6320.38
CUZCousins Prop20180212A12.039.371.581.707.797.62
CVACovanta Hold20180212A40.4126.948.968.9617.9818.00
CVBFCVB Financia20180212A16.507.88-9.81-8.2117.6916.09
CVCOCavco Indust20180212A74.2642.9521.8626.7421.0916.21
CVCYCentral Vall20180212A144.0177.1434.0931.5143.0545.63
CVECenovus Ener20180212A13.1611.241.061.2810.179.97
CVEOCIVEO CORPOR20180212A31.7327.018.1510.0818.8216.89
CVGICommercial V20180212A28.9121.97-0.03-7.1422.0029.11
CVGWCalavo Growe20180212A23.8311.164.314.966.866.20
CVICVR ENERGY,20180212A17.239.520.902.488.637.06
CVLTCommault Sys20180212A22.2010.381.781.818.618.57
CVLYCodorus Vall20180212A271.89125.95104.66105.5721.2920.38
CVMCel-Sci Corp20180212A66.3372.5332.1830.1040.3542.43
CVNACarvana Co.20180212A39.9314.569.0610.365.494.19
CVRChicago Rive20180212A249.11181.12181.12181.120.000.00
CVSCVS HEALTH C20180212A3.402.480.141.092.341.40
CVTICovenant Tra20180212A41.2034.0121.9128.3412.105.67
CVUCPI Aerostru20180212A115.15119.3216.7917.87102.52101.45
CVVCVD Equipmen20180212A359.03233.70207.66211.9726.0321.72
CVXChevron Corp20180212A2.891.790.190.511.601.28
CVYInvesco Zack20180212ETF47.6841.5333.1833.918.357.62
CWCurtiss-Wrig20180212A31.1216.205.339.2410.876.96
CWBSPDR Bloombe20180212ETF2.673.750.462.743.301.02
CWBCCommunity We20180212A162.48217.92211.98214.455.933.47
CWBRCohBar, Inc.20180212A251.51227.08193.96194.5633.1232.52
CWCOConsolidated20180212A48.3333.2420.0320.7613.2112.48
CWEBDirexion Dai20180212ETF43.1735.4823.4031.0612.084.42
CWHCamping Worl20180212A22.7310.522.344.248.186.28
CWISPDR MSCI AC20180212ETF6.044.142.342.421.791.72
CWSAdvisorShare20180212ETF55.2235.5537.3737.21-1.82-1.65
CWSTCasella Wast20180212A25.3729.377.2118.1322.1611.25
CWTCalifornia W20180212A25.1513.222.532.6510.6910.57
CXDCChina XD Pla20180212A128.16126.35110.99110.9915.3615.36
CXOCONCHO RESOU20180212A11.696.150.081.236.074.92
CXPCOLUMBIA PRO20180212A6.174.400.160.674.233.73
CXSEWisdomTree T20180212ETF19.8910.986.198.694.792.29
CXWCoreCivic, I20180212A13.877.232.953.174.284.06
CYCypress Semi20180212A6.466.843.412.563.434.28
CYANCyanotech Co20180212A303.38160.6283.5887.9977.0472.63
CYBWisdomTree20180212ETF75.5724.779.539.4215.2415.35
CYBECyberoptics20180212A85.7354.260.7010.1953.5744.08
CYBRCyberArk Sof20180212A13.997.262.231.915.035.35
CYCCCyclacel Pha20180212A107.6148.7334.4535.4714.2813.26
CYDChina Yuchai20180212A56.9534.936.5813.0128.3521.93
CYHCommunity He20180212A18.6116.985.975.4511.0111.53
CYRNCYREN Ltd.20180212A240.96570.89-28.19-28.19599.08599.08
CYRXCryoPort, In20180212A82.6558.7151.3151.997.406.72
CYTKCytokinetics20180212A77.3459.4314.0014.0445.4345.39
CZAInvesco Zack20180212ETF18.2922.77-32.1123.2454.88-0.47
CZNCCitizens & N20180212A145.49129.73107.40106.8122.3222.91
CZRCaesars Ente20180212A40.6434.9514.5314.8520.4220.11
CZWICitizens Com20180212A114.2272.4272.2772.270.150.15
CZZCosan Limite20180212A10.159.013.473.545.545.47
DDominion Ene20180212A2.261.79-0.260.192.051.60
DACDanaos Corpo20180212A391.03214.19192.50193.3921.6920.79
DAIOData I/O Cor20180212A52.4737.4813.6717.3623.8120.12
DAKTDaktronics I20180212A25.4127.8110.5514.8217.2612.98
DALDelta Air Li20180212A2.332.511.030.601.481.91
DALTAnfield Capi20180212ETF68.5912.0712.0712.070.000.00
DANDana Incorpo20180212A9.138.062.333.425.734.64
DARDARLING INGR20180212A7.857.942.613.015.334.94
DAREDare Bioscie20180212A81.6581.6424.1347.9957.5133.65
DAUDExchange-Tra20180212ETN36.99115.49115.49115.490.000.00
DAXGlobal X Fun20180212ETF30.3017.8512.3917.565.460.30
DBDeutsche Ban20180212A6.245.50-0.180.475.685.03
DBAWXtrackers MS20180212ETF33.1032.2827.7131.594.570.69
DBDDiebold Nixd20180212A34.9534.0020.3519.3113.6514.69
DBEFXtrackers MS20180212ETF3.282.87-0.350.133.232.75
DBEMXtrackers MS20180212ETF34.3538.1736.2136.301.961.87
DBEUXtrackers MS20180212ETF3.963.241.691.431.551.81
DBEZXtrackers MS20180212ETF12.196.255.895.080.361.18
DBGRXtrackers MS20180212ETF16.0612.9212.789.190.143.74
DBJPXtrackers MS20180212ETF6.763.891.652.562.241.34
DBVTDBV Technolo20180212A42.43105.0495.18100.769.864.28
DCARDropCar, Inc20180212A134.8392.9640.2957.2052.6735.76
DCHFExchange-Tra20180212ETN26.14
DCIDonaldson Co20180212A12.425.680.350.965.334.72
DCODucommun Inc20180212A79.0854.1846.3348.287.865.90
DCOMDime Communi20180212A48.6227.9811.2312.1516.7515.84
DCPDCP Midstrea20180212A36.3524.9813.1814.8711.7910.10
DCPHDeciphera Ph20180212A106.3136.2417.4520.8918.7915.35
DDD3D Systems C20180212A11.4910.271.943.038.357.26
DDGProshares Sh20180212ETF63.7433.1332.3033.130.830.00
DDLSWisdomTree D20180212ETF61.3524.0229.4117.46-5.396.56
DDMProShares Ul20180212ETF3.692.940.420.432.522.52
DDSDillards Inc20180212A25.3014.912.694.6812.2210.22
DDWMWisdomTree D20180212ETF27.9629.7729.0429.120.730.65
DEDeere & Comp20180212A8.575.401.422.083.983.32
DEAEasterly Gov20180212A9.636.40-2.02-1.028.427.42
DECKDeckers Outd20180212A12.035.720.571.265.154.46
DEEFXtrackers FT20180212ETF30.6919.8220.7919.69-0.970.13
DEFInvesco Defe20180212ETF20.607.126.606.560.520.56
DEFAiShares Adap20180212ETF67.53102.2831.24102.2871.040.00
DEIDouglas Emme20180212A10.635.762.803.442.972.32
DEMWisdomTree E20180212ETF15.6910.5811.829.45-1.241.13
DENNDENNY'S CORP20180212A18.2218.591.311.9017.2916.69
DESWisdomTree U20180212ETF11.627.237.478.73-0.24-1.49
DESPDespegar.com20180212A51.9829.1120.3821.938.737.18
DEURExchange-Tra20180212ETN13.00332.91326.25328.186.664.73
DEUSXtrackers Ru20180212ETF18.5315.4915.4115.330.080.16
DEWWisdomTree G20180212ETF15.5814.1613.4314.140.730.01
DFEWisdomTree E20180212ETF11.098.465.845.782.632.69
DFENDirexion Dai20180212ETF27.6534.5617.6623.0716.9011.49
DFFNDIFFUSION PH20180212A203.15150.99115.5499.0835.4451.91
DFINDonnelley Fi20180212A24.5213.506.227.407.286.10
DFJWisdomTree J20180212ETF10.608.312.885.615.442.71
DFNDReality Shar20180212ETF28.2110.3313.3211.45-2.98-1.12
DFNLDavis Select20180212ETF22.8713.9312.6812.041.241.88
DFSDiscover Fin20180212A6.983.771.041.402.732.37
DFVLiPath US Tre20180212ETF483.70
DGDollar Gener20180212A6.693.500.891.152.612.35
DGAZVelocityShar20180212ETN5.4630.8228.1828.452.642.39
DGBPExchange-Tra20180212ETN18.854.633.096.181.55-1.54
DGICADonegal Grou20180212A104.2353.3038.2538.3915.0514.91
DGICBDonegal Grou20180212A1977.701921.841921.841921.840.000.00
DGIIDigi Interna20180212A56.6341.263.946.3637.3234.90
DGLDVelocityShar20180212ETF7.164.073.383.460.690.62
DGLYDigital Ally20180212A315.40228.3679.30121.96149.06106.40
DGPDB Gold Doub20180212ETN45.1441.2938.7437.632.553.66
DGREWisdomTree T20180212ETF44.8332.7715.6529.1817.123.59
DGROiShares Core20180212ETF3.412.911.421.321.491.59
DGRSWisdomTree T20180212ETF24.0116.1513.8814.002.272.15
DGRWWisdomTree T20180212ETF5.685.725.325.310.400.41
DGSWisdomTree E20180212ETF14.6910.596.517.044.093.55
DGTSPDR Global20180212ETF71.4115.7115.8115.82-0.11-0.12
DGXQuest Diagno20180212A7.295.910.591.835.324.08
DGZDB Gold Shor20180212ETN67.7135.6937.4435.69-1.750.00
DHID.R. Horton20180212A3.6310.38-0.311.1110.699.28
DHRDanaher Corp20180212A4.262.170.570.641.601.53
DHSWisdomTree U20180212ETF10.126.475.085.241.391.23
DHTDHT HOLDINGS20180212A29.0322.679.1618.8813.503.79
DHXDHI Group, I20180212A305.76252.9860.5879.49192.40173.49
DIASPDR Dow Jon20180212ETF1.1570.8570.7970.310.090.56
DIALColumbia Div20180212ETF23.2223.0318.3722.014.661.02
DIGProShares Ul20180212ETF8.849.804.235.295.574.51
DIMWisdomTree I20180212ETF11.984.534.034.240.500.30
DINDine Brands20180212A30.8617.4110.8612.696.554.72
DIODDiodes Inc20180212A20.3220.173.805.6716.3714.50
DISThe Walt Dis20180212A3.003.231.941.781.301.46
DISCADiscovery, I20180212A4.756.420.651.095.835.38
DISCBDiscovery, I20180212A
DISCKDiscovery, I20180212A5.0311.937.197.524.754.43
DISHDISH Network20180212A6.324.581.852.212.722.36
DITAMCON Distri20180212A501.39
DIVGlobal X Sup20180212ETF18.8616.026.915.149.1110.87
DIVAAGFiQ Hedged20180212ETF34.329.089.089.080.000.00
DIVBiShares U.S.20180212ETF24.7545.6640.8343.914.831.75
DIVCC-Tracks Exc20180212ETN85.46
DIVOAmplify CWP20180212ETF43.1437.3935.7836.201.611.19
DIVYReality Shar20180212ETF52.7725.5525.0125.280.540.27
DJCIETRACS Linke20180212ETN33.47114.32110.79110.793.533.53
DJCODaily Journa20180212A
DJDInvesco Dow20180212ETF25.5610.759.539.611.211.14
DJPiPath Bloomb20180212ETN4.243.312.712.660.610.65
DJPYExchange-Tra20180212ETN17.829.749.519.740.230.00
DKDelek US Hol20180212A13.967.001.441.955.565.05
DKLDELEK LOGIST20180212A64.4347.6732.0130.9315.6616.73
DKSDick's Sport20180212A6.334.561.111.103.463.47
DLADelta Appare20180212A142.4872.0762.7062.929.379.16
DLBDolby Labora20180212A13.146.993.934.523.062.47
DLBRVelocityShar20180212ETN519.32
DLHCDLH Holdings20180212A629.96498.68479.00458.4319.6840.26
DLNWisdomTree U20180212ETF4.337.272.201.665.075.61
DLNGDYNAGAS LNG20180212A47.1726.2114.5216.3111.699.90
DLPHDelphi Techn20180212A21.859.783.268.056.521.73
DLPNDolphin Ente20180212A4832.45536.23536.23536.230.000.00
DLRDigital Real20180212A9.854.900.791.484.113.42
DLSWisdomTree I20180212ETF10.145.254.614.580.640.67
DLTHDuluth Holdi20180212A31.4417.868.237.729.6310.14
DLTRDollar Tree20180212A6.073.390.070.633.322.77
DLXDeluxe Corpo20180212A13.505.871.682.384.193.49
DMLPDorchester M20180212A50.2334.833.584.4331.2530.41
DMPIDelMar Pharm20180212A262.40259.57247.55257.5112.022.06
DMRCDigimarc Cor20180212A52.0132.2215.1715.3717.0516.85
DMRIDeltaShares20180212ETF35.6420.1737.3137.31-17.14-17.14
DMRLDeltaShares20180212ETF15.8411.1811.1811.180.000.00
DMRMDeltaShares20180212ETF27.6026.1726.1726.170.000.00
DMRSDeltaShares20180212ETF33.46
DNKNDunkin' Bran20180212A6.8210.552.404.368.166.20
DNLWisdomTree G20180212ETF35.1531.7725.9824.435.807.34
DNLIDenali Thera20180212A97.7261.4151.1656.8510.254.56
DNNDenison Mine20180212A61.2931.3816.1916.4015.1914.98
DNOWNOW INC.20180212A11.108.882.212.206.686.75
DNRDenbury Reso20180212A49.8740.197.6010.3432.5929.85
DODiamond Offs20180212A19.6410.413.726.126.694.29
DOCPHYSICIANS R20180212A6.916.521.501.475.025.05
DOGProShares Sh20180212ETF6.716.071.873.554.202.51
DOGZDogness (Int20180212A436.73841.73841.73841.730.000.00
DOLWisdomTree I20180212ETF16.6412.146.3611.375.780.77
DONWisdomTree U20180212ETF6.445.593.743.971.861.63
DOOWisdomTree i20180212ETF14.2116.3514.8715.511.480.84
DOORMASONITE INT20180212A21.8611.756.166.715.585.04
DOVDover Corpor20180212A8.164.151.461.782.702.38
DOXAmdocs Limit20180212A5.436.960.541.136.425.83
DPSTDirexion Dai20180212ETF31.4526.1524.7025.731.440.42
DPWDPW Holdings20180212A91.0579.1552.6460.3626.5018.79
DPZDomino's Piz20180212A13.557.700.301.577.396.13
DRADDigirad Corp20180212A219.55261.61152.36158.09109.25103.52
DREDuke Realty20180212A4.415.880.901.254.984.63
DRHDiamondRock20180212A9.267.950.621.397.336.57
DRIDarden Resta20180212A7.003.710.311.023.412.69
DRIODarioHealth20180212A345.45138.72131.14123.307.5815.42
DRIPDirexion Dai20180212ETF25.3116.997.367.369.639.63
DRNDirexion Dai20180212ETF22.5811.139.3314.221.80-3.09
DRNADicerna Phar20180212A53.4531.5811.1613.5120.4118.07
DRQDril-Quip, I20180212A25.8212.125.135.886.996.24
DRRXDurect Corp20180212A127.57104.9249.6748.0255.2456.90
DRVDirexion Dai20180212ETF37.8931.8126.8732.634.94-0.82
DRWWisdomTree G20180212ETF16.7215.674.744.1110.9311.56
DSDrive Shack20180212A27.9214.417.7310.506.683.91
DSEDuff & Phelp20180212A34.3230.8221.5325.769.295.06
DSGXDescartes Sy20180212A34.9419.617.986.6711.6312.94
DSIiShares MSCI20180212ETF6.195.621.661.563.964.07
DSKEDaseke, Inc.20180212A34.9019.2310.3510.928.888.31
DSLVVelocityShar20180212ETF16.6551.8251.0151.040.810.78
DSPGDSP Group In20180212A77.92144.5231.1314.95113.39129.56
DSSDocument Sec20180212A164.22120.4843.0235.5177.4684.97
DSWLDeswell Indu20180212A75.13271.2035.0735.07236.14236.14
DSXDiana Shippi20180212A30.6726.086.908.4119.1917.68
DTDWisdomTree U20180212ETF10.235.406.816.00-1.41-0.60
DTEDTE Energy C20180212A6.293.560.080.363.483.19
DTEADAVIDsTEA In20180212A277.47431.62363.49363.4968.1268.12
DTECALPS Disrupt20180212ETF45.0114.8114.8114.810.000.00
DTHWisdomTree I20180212ETF12.5711.007.578.173.432.83
DTNWisdomTree U20180212ETF17.589.688.368.471.311.20
DTODB Crude Oil20180212ETN120.41159.76146.12147.7313.6512.03
DTULiPath US Tre20180212ETF483.54476.11476.11476.110.000.00
DTUSiPath US Tre20180212ETF419.84384.87403.38403.38-18.51-18.51
DTYLiPath US Tre20180212ETF18.9232.9159.0032.91-26.090.00
DUGProShares Ul20180212ETF10.266.941.822.435.124.50
DUKDuke Energy20180212A2.491.95-0.080.042.031.91
DUSADavis Select20180212ETF37.8128.3128.3828.87-0.07-0.56
DUSLDirexion Dai20180212ETF65.5249.4036.1635.5413.2413.86
DUSTDirexion Dai20180212ETF13.667.091.612.715.494.39
DVADaVita Inc.20180212A7.394.11-0.060.204.183.92
DVAXDynavax Tech20180212A37.4132.337.778.6324.5623.72
DVDDover Motors20180212A301.59229.93317.40317.55-87.48-87.62
DVNDevon Energy20180212A3.463.190.010.533.182.66
DVPDeep Value E20180212ETF23.6612.7111.0011.281.721.44
DVYiShares Sele20180212ETF2.213.232.112.061.121.17
DVYAiShares Asia20180212ETF75.3837.9337.6437.640.290.29
DVYEiShares Emer20180212ETF14.9810.6210.2510.030.370.59
DWASInvesco DWA20180212ETF45.2339.5732.6733.936.905.64
DWATArrow Invest20180212ETF55.9126.7626.7626.760.000.00
DWFISPDR Dorsey20180212ETF26.3318.0916.3416.251.751.84
DWLDDavis Select20180212ETF31.008.965.107.583.861.38
DWMWisdomTree I20180212ETF11.133.383.663.13-0.280.25
DWPPFirst Trust20180212ETF44.3824.8230.0025.05-5.18-0.23
DWSNDawson Geoph20180212A196.95146.94134.20140.3412.736.60
DWXSPDR S&P Int20180212ETF7.354.303.872.390.431.91
DXDynex Capita20180212A16.4814.675.957.018.717.65
DXCDXC Technolo20180212A7.744.451.181.523.262.93
DXCMDexCom, Inc.20180212A10.2713.491.639.3711.874.13
DXDProShares Ul20180212ETF11.5610.235.246.264.993.97
DXGEWisdomTree G20180212ETF14.2011.209.416.111.785.09
DXJWisdomTree J20180212ETF1.762.460.701.021.761.45
DXJSWisdomTree J20180212ETF44.5617.8212.6913.045.134.78
DXLGDestination20180212A241.39103.67103.67103.670.000.00
DXPEDXP Enterpri20180212A54.5630.9314.4817.2416.4513.69
DXYNDixie Group20180212A370.05360.57-69.73-7.33430.30367.90
DYDycom Indust20180212A19.5113.484.366.879.126.61
DYLSWisdomTree D20180212ETF24.5216.0618.6313.16-2.582.90
DYNTDynatronics20180212A299.29238.4541.9941.99196.45196.45
DZKDirexion Dai20180212ETF36.9321.674.4818.4017.193.27
DZSIDASAN Zhone20180212A323.43151.8079.1477.3672.6674.45
DZZDB Gold Doub20180212ETN20.2220.8817.4917.853.393.03
EAElectronic A20180212A5.934.020.920.893.103.13
EARNELLINGTON RE20180212A23.3320.7610.8612.259.908.51
EARSAuris Medica20180212A137.46141.57123.17123.1218.3918.45
EASTEASTSIDE DIS20180212A557.90552.74444.67461.02108.0791.73
EATBrinker Inte20180212A8.424.850.831.224.023.63
EBAYeBay Inc20180212A2.494.69-0.350.355.054.35
EBFEnnis, Inc.20180212A43.1424.767.599.1817.1715.57
EBIXEbix Inc20180212A21.4115.796.949.118.846.68
EBMTEagle Bancor20180212A61.2147.0145.5945.591.411.41
EBNDSPDR Bloombe20180212ETF10.062.682.622.510.060.17
EBSEmergent Bio20180212A24.6114.072.954.2111.139.87
EBSBMeridian Ban20180212A29.3716.508.8410.127.666.38
EBTCEnterprise B20180212A570.52152.63118.60125.1534.0327.48
ECHiShares MSCI20180212ETF7.726.253.613.962.572.29
ECHOEcho Global20180212A29.7918.609.567.959.0410.64
ECLEcolab, Inc.20180212A5.893.610.941.222.672.40
ECNSiShares MSCI20180212ETF48.7937.7936.9137.150.880.65
ECOLUS Ecology,20180212A50.7329.5614.1815.1415.3814.42
ECOMCHANNELADVIS20180212A101.3162.5528.8239.1833.7323.37
ECONColumbia Eme20180212ETF16.9411.207.199.974.031.25
ECPGEncore Capit20180212A25.8516.02-0.960.3916.9815.63
ECTECA Marcellu20180212A233.90227.19172.85210.0054.3417.19
EDConsolidated20180212A3.282.170.290.461.881.71
EDCDirexion Dai20180212ETF13.559.283.423.925.855.35
EDENiShares MSCI20180212ETF22.8013.239.099.074.144.16
EDITEditas Medic20180212A21.2213.454.849.648.623.81
EDIVSPDR S&P Eme20180212ETF21.8012.119.989.772.132.34
EDOGALPS Emergin20180212ETF43.5732.7427.2027.205.555.55
EDOWFirst Trust20180212ETF32.1927.2021.7922.865.404.34
EDUCEducational20180212A184.58158.40152.44153.555.964.85
EDVVanguard Wor20180212ETF11.463.142.692.950.440.19
EDZDirexion Dai20180212ETF13.0511.06-0.063.6611.147.39
EEEl Paso Elec20180212A21.419.041.160.887.888.16
EEFTEuronet Worl20180212A15.717.902.954.204.953.70
EEHELEMENTS Lin20180212ETN487.010.00
EELVInvesco S&P20180212ETF24.1911.0910.8810.420.210.67
EEMiShares MSCI20180212ETF2.152.670.590.842.081.83
EEMAiShares MSCI20180212ETF21.2017.9217.1317.400.790.52
EEMDAAM S&P Emer20180212ETF68.4197.4597.4597.450.000.00
EEMOInvesco S&P20180212ETF54.8351.1011.6224.6839.4826.42
EEMSiShares MSCI20180212ETF37.4827.4523.1923.694.253.76
EEMViShares Edge20180212ETF8.159.057.489.061.57-0.01
EESWisdomTree U20180212ETF25.9216.3511.1411.515.204.84
EETProShares Ul20180212ETF55.6932.6731.0832.641.590.04
EEVProShares Tr20180212ETF42.0246.5047.2346.51-0.730.00
EEXEmerald Hold20180212A71.9740.5327.0132.2213.518.30
EFAiShares MSCI20180212ETF1.462.300.941.141.361.16
EFADProShares MS20180212ETF26.7419.8418.3318.261.511.57
EFASGlobal X MSC20180212ETF67.2454.6155.1854.59-0.580.02
EFAViShares Edge20180212ETF3.9635.2935.5734.92-0.280.37
EFAXSPDR MSCI EA20180212ETF39.1830.1628.5728.531.581.63
EFCEllington Fi20180212A21.2912.157.367.524.804.63
EFGiShares MSCI20180212ETF15.6410.6010.6610.34-0.060.26
EFNLiShares MSCI20180212ETF37.6226.6023.5823.763.022.84
EFOProShares Ul20180212ETF26.5822.4122.5722.52-0.15-0.11
EFOIEnergy Focus20180212A524.92320.26377.06326.29-56.79-6.03
EFSCEnterprise F20180212A30.6716.65-0.32-1.0916.9717.74
EFUProShares Tr20180212ETF52.2037.3636.8937.670.47-0.32
EFViShares MSCI20180212ETF4.472.590.691.381.901.22
EFXEquifax, Inc20180212A9.484.831.202.223.632.61
EFZProShares Tr20180212ETF23.5320.2717.8617.622.412.65
EGANeGain Corpor20180212A112.4994.3648.3659.8546.0134.51
EGBNEagle Bancor20180212A27.9512.992.853.6010.149.39
EGHT8x8, Inc. Co20180212A34.7622.128.527.3513.5914.76
EGLEEagle Bulk S20180212A35.0442.167.388.6134.7733.55
EGOEldorado Gol20180212A84.4272.1821.6429.2450.2742.75
EGOVNIC Inc20180212A39.8741.627.519.6334.1132.01
EGPEastGroup Pr20180212A24.5712.848.019.534.833.31
EGPTVanEck Vecto20180212ETF90.68120.08112.80115.567.284.51
EGRXEagle Pharma20180212A43.4024.329.6412.3514.6811.96
EGYVaalco Energ20180212A97.44450.70120.98121.10329.72329.60
EHCEncompass He20180212A14.338.554.265.334.293.23
EHTHeHealth, Inc20180212A52.9884.4233.8234.5650.5949.86
EIDOiShares MSCI20180212ETF3.803.38-0.190.423.552.94
EIGEmployers Ho20180212A27.3013.004.565.108.447.91
EIGIEndurance In20180212A86.7960.3739.2039.0821.1721.29
EIGREiger BioPha20180212A88.9054.4240.7639.7113.6714.71
EIRLiShares MSCI20180212ETF83.9886.5942.5353.4144.0633.18
EISiShares MSCI20180212ETF38.5732.2532.4532.47-0.20-0.22
EIXEdison Inter20180212A4.272.630.190.282.442.36
EKSOEkso Bionics20180212A129.5597.1465.6363.2831.5133.86
ELThe Estee La20180212A5.023.310.921.502.391.81
ELDWisdomTree E20180212ETF40.6736.2526.7330.669.535.59
ELFe.l.f. Beaut20180212A29.1915.7611.6911.674.074.10
ELGXEndologix In20180212A35.5727.178.038.5519.1318.62
ELLOEllomay Capi20180212A1195.59
ELMDElectromed,20180212A198.3986.1058.1558.1527.9627.96
ELSEquity Lifes20180212A16.537.753.734.404.023.34
ELSEElectro-Sens20180212A427.0828.34128.37128.37-100.03-100.03
ELTKEltek Ltd20180212A398.51123.99106.06101.6817.9322.32
ELVTElevate Cred20180212A30.0146.2920.7831.6425.5114.67
ELYCallaway Gol20180212A9.116.710.491.396.225.33
EMAGVanEck Vecto20180212ETF174.39178.50178.50178.500.000.00
EMANeMagin Corpo20180212A293.61244.49113.40190.59131.0353.89
EMBiShares J.P.20180212ETF1.061.600.991.290.620.27
EMBHiShares Inte20180212ETF23.9142.5141.4941.501.031.02
EMCBWisdomTree E20180212ETF99.5687.9387.9387.930.000.00
EMCFEmclaire Fin20180212A491.00307.0979.7079.70227.39227.39
EMCGWisdomTree E20180212ETF15.5730.2727.6527.172.623.10
EMDVProShares MS20180212ETF110.8356.7558.8356.75-2.090.00
EMEEMCOR Group,20180212A19.209.833.054.806.785.03
EMFMGlobal X MSC20180212ETF60.6028.6932.1232.12-3.43-3.43
EMGFiShares Edge20180212ETF49.4625.5114.5118.9310.996.57
EMHYiShares J.P.20180212ETF9.396.215.455.540.760.67
EMIFiShares Emer20180212ETF35.3712.8512.8612.97-0.01-0.12
EMIHXtrackers Em20180212ETF190.5667.5167.5167.510.000.00
EMKREmcore Corp20180212A100.8274.5056.6556.6717.8517.83
EMLEastern Comp20180212A485.24201.47201.47201.470.000.00
EMLCVanEck Vecto20180212ETF5.223.543.043.140.490.39
EMLPFirst Trust20180212ETF4.733.643.843.04-0.200.60
EMMSEmmis Commun20180212A609.55372.91370.05313.552.8659.36
EMNEastman Chem20180212A8.094.291.101.653.192.64
EMPEntergy Miss20180212A25.4814.419.649.524.774.89
EMQQEMQQ The Eme20180212ETF14.9010.715.446.405.274.31
EMREmerson Elec20180212A3.452.350.560.891.791.46
EMSHProShares Sh20180212ETF87.3727.4427.3027.300.130.13
EMTLSPDR DoubleL20180212ETF35.1923.86-0.32-0.3224.1824.18
EMTYProShares De20180212ETF87.1755.1245.0647.8310.067.29
EMXEMX Royalty20180212A227.36139.5059.2774.4380.2365.08
EMXCiShares MSCI20180212ETF39.1326.8222.7320.964.095.86
ENBEnbridge, In20180212A3.123.031.181.201.851.83
ENBLENABLE MIDST20180212A20.6911.320.161.8711.169.45
ENDPEndo Interna20180212A15.8314.315.903.998.4110.31
ENFRAlerian Ener20180212ETF88.0549.3850.2346.33-0.853.05
ENGENGlobal Cor20180212A398.40203.01194.20196.388.816.63
ENLCENLINK MIDST20180212A34.7422.797.779.2315.0213.55
ENORiShares MSCI20180212ETF48.8929.2213.9311.9515.2917.27
ENPHEnphase Ener20180212A55.5944.2415.5327.2628.7016.97
ENREnergizer Ho20180212A12.976.243.052.763.193.47
ENSEnerSys, Inc20180212A18.5513.417.898.535.534.88
ENSGThe Ensign G20180212A32.9022.685.4211.9217.2510.76
ENSVEnservco Cor20180212A152.65109.35105.62129.293.73-19.94
ENTGlobal Eagle20180212A58.0352.9237.0436.1215.8816.80
ENTAEnanta Pharm20180212A41.8321.757.2310.0314.5211.71
ENTGEntegris Inc20180212A18.9623.193.773.9619.5419.29
ENTRERShares Ent20180212ETF24.8120.8318.0116.162.824.67
ENVENVESTNET, I20180212A24.4010.342.983.647.366.70
ENVAEnova Intern20180212A38.4125.3915.5715.809.829.59
ENZEnzo Biochem20180212A58.8431.1110.0911.6221.0219.48
ENZLiShares Trus20180212ETF35.4325.3713.0315.3312.3410.04
EOGEOG Resource20180212A6.073.840.410.753.433.09
EOLSEvolus, Inc.20180212A207.23177.46170.84177.286.620.17
EPAMEPAM SYSTEMS20180212A35.7213.946.678.777.275.16
EPAYBottomline T20180212A17.0721.220.241.8620.9719.36
EPCEdgewell Per20180212A10.356.18-2.63-0.738.816.91
EPDEnterprise P20180212A3.972.990.350.912.642.08
EPHEiShares MSCI20180212ETF15.5114.556.337.608.227.00
EPIWisdomTree I20180212ETF3.693.170.690.982.482.18
EPIXESSA Pharma20180212A532.44426.94359.93361.3467.0165.59
EPMEvolution Pe20180212A84.7171.1232.5133.2038.6137.92
EPOLiShares MSCI20180212ETF7.204.211.301.912.902.32
EPPiShares MSCI20180212ETF3.382.310.390.341.931.97
EPREPR Properti20180212A13.747.374.074.743.302.64
EPRFInnovator S&20180212ETF167.4232.5932.5932.590.000.00
EPSWisdomTree U20180212ETF13.709.845.237.974.601.87
EPUiShares MSCI20180212ETF16.3513.228.1510.235.072.99
EPVProShares Ul20180212ETF40.2428.8624.5825.374.283.49
EPZMEpizyme, Inc20180212A61.1335.7314.1210.7421.6124.99
EQALInvesco Russ20180212ETF20.5314.3010.8511.083.453.22
EQBKEquity Bancs20180212A55.0944.894.295.6540.6039.24
EQCEquity Commo20180212A5.723.040.971.222.071.83
EQIXEquinix, Inc20180212A14.286.442.443.083.933.29
EQLALPS Equal S20180212ETF18.916.978.898.05-1.92-1.08
EQMEQM Midstrea20180212A20.9212.144.364.817.787.33
EQREquity Resid20180212A4.263.050.260.482.802.57
EQRRProShares Eq20180212ETF53.2326.22-11.56-31.0737.7857.29
EQSEquus Total20180212A95.61140.15147.08133.22-6.926.94
EQTEQT CORP20180212A5.293.61-0.81-0.724.424.33
EQWLInvesco S&P20180212ETF22.1716.4717.5413.72-1.072.75
ERAERA GROUP IN20180212A92.9738.2711.5416.0526.7322.22
ERFEnerplus Cor20180212A10.068.212.371.975.846.24
ERIEldorado Res20180212A22.6315.378.769.896.625.48
ERIEErie Indemni20180212A158.8179.9470.4570.479.499.48
ERIIEnergy Recov20180212A29.4533.36-2.62-2.2335.9835.59
ERMEquityCompas20180212ETF28.2829.8229.8229.820.000.00
EROSEROS INTERNA20180212A59.5935.9214.9916.2320.9219.68
ERUSiShares MSCI20180212ETF6.093.33-0.120.793.462.54
ERXDirexion Dai20180212ETF8.124.631.470.063.164.57
ERYDirexion Dai20180212ETF10.2010.62-0.11-0.5110.7311.14
ESEversource E20180212A3.041.990.00-0.091.992.07
ESBKElmira Savin20180212A83.0974.8066.3974.808.410.00
ESCAEscalade Inc20180212A123.9281.6958.4055.8823.3025.81
ESEESCO Technol20180212A31.8619.025.657.1713.3711.85
ESEAEuroseas Ltd20180212A256.36162.1478.8078.9283.3483.22
ESGFlexShares T20180212ETF18.4321.6722.6123.12-0.94-1.45
ESGDiShares Trus20180212ETF11.417.522.864.144.653.37
ESGEiShares, Inc20180212ETF17.5912.7810.009.682.783.10
ESGGFlexShares S20180212ETF49.13200.54200.32200.540.220.00
ESGNColumbia Sus20180212ETF89.2480.5980.5980.590.000.00
ESGREnstar Group20180212A112.6146.4232.5135.4213.8110.90
ESGSColumbia Sus20180212ETF44.264.97-60.28-50.4865.2555.45
ESGUiShares Trus20180212ETF11.3416.5213.2814.413.232.10
ESLTElbit System20180212A40.6418.0315.5214.562.513.48
ESNTEssent Group20180212A12.7611.118.077.573.043.53
ESPEspey Mfg. &20180212A340.84193.56193.56193.560.000.00
ESPREsperion The20180212A47.9621.764.516.7517.2615.02
ESQEsquire Fina20180212A700.51408.37331.55337.1776.8271.20
ESRTEMPIRE STATE20180212A6.2028.5022.1223.676.464.94
ESSEssex Proper20180212A16.147.502.082.975.414.53
ESSAESSA Bancorp20180212A48.1424.6318.5618.796.085.85
ESTEEarthstone E20180212A60.9238.01-5.08-3.3243.1041.34
ESXBCommunity Ba20180212A120.7472.4152.6154.3919.8018.01
ETFCE*Trade Fina20180212A5.056.25-1.00-0.477.266.73
ETHEthan Allen20180212A33.0626.0515.4315.8010.6210.25
ETHOETF Managers20180212ETF45.6711.4812.547.31-1.064.17
ETMEntercom Com20180212A51.0042.3010.7410.4031.5631.82
ETNEaton Corpor20180212A6.113.340.390.652.952.70
ETREntergy Corp20180212A6.684.10-0.440.314.543.79
ETSYEtsy, Inc.20180212A8.3013.023.163.989.869.06
EUDGWisdomTree E20180212ETF25.7411.9211.9511.95-0.02-0.02
EUDVProShares MS20180212ETF47.1429.8619.3119.3110.5510.55
EUFNiShares MSCI20180212ETF4.2118.9717.1117.691.931.44
EUMProShares Tr20180212ETF6.005.990.752.705.233.29
EUMViShares Edge20180212ETF26.9117.3518.8317.09-1.480.26
EURLDirexion Dai20180212ETF22.7016.965.285.3811.6811.59
EURNEURONAV NV20180212A61.3249.7424.2626.1525.4723.43
EURZXtrackers Eu20180212ETF51.5521.0620.7421.060.320.00
EUSAiShares MSCI20180212ETF9.6910.877.197.973.682.89
EUSCWisdomTree E20180212ETF18.109.955.109.334.860.62
EVEaton Vance20180212A9.724.690.860.743.833.96
EVAEnviva Partn20180212A51.1641.3832.8335.718.545.67
EVBGEverbridge,20180212A46.5813.496.407.647.095.85
EVBNEvans Bancor20180212A243.6383.1453.2758.9229.8724.22
EVCEntravision20180212A80.2256.3713.3814.7842.9941.54
EVFMEvofem Biosc20180212A464.92299.62251.27261.1548.3538.47
EVGNEVOGENE LTD.20180212A969.07502.01502.01502.010.000.00
EVHEvolent Heal20180212A41.4523.513.183.2620.3420.25
EVIEVI Industri20180212A311.58154.51136.36142.4018.1612.12
EVKEver-Glory I20180212A699.55272.9982.92173.47190.0699.52
EVOKEvoke Pharma20180212A127.31103.57109.9392.34-6.3611.23
EVOLEvolving Sys20180212A100.7456.8056.8056.800.000.00
EVREvercore Inc20180212A15.217.612.342.905.274.72
EVRIEveri Holdin20180212A17.4217.358.7110.638.646.77
EVTCEVERTEC, INC20180212A32.1519.619.5311.0010.088.61
EWEdwards Life20180212A12.378.662.355.486.313.17
EWAiShares MSCI20180212ETF4.504.43-0.080.704.513.73
EWBCEast-West Ba20180212A9.5313.271.091.3312.1811.94
EWCiShares MSCI20180212ETF3.653.291.221.562.071.73
EWDiShares MSCI20180212ETF6.363.140.711.572.421.57
EWGiShares MSCI20180212ETF3.092.92-0.440.043.362.88
EWGSiShares MSCI20180212ETF33.1340.3732.9539.017.421.36
EWHiShares MSCI20180212ETF4.194.200.871.113.333.09
EWIiShares MSCI20180212ETF3.172.93-0.460.543.392.39
EWJiShares MSCI20180212ETF1.671.790.010.141.781.65
EWKiShares MSCI20180212ETF28.2426.9120.2320.416.676.50
EWLiShares MSCI20180212ETF2.872.620.660.661.961.95
EWMiShares MSCI20180212ETF3.364.092.882.971.221.14
EWMCInvesco S&P20180212ETF32.7424.3427.0025.93-2.66-1.59
EWNiShares MSCI20180212ETF6.094.412.062.732.351.68
EWOiShares MSCI20180212ETF9.036.142.512.953.643.19
EWPiShares MSCI20180212ETF3.062.681.101.191.581.49
EWQiShares MSCI20180212ETF3.263.21-0.170.763.382.46
EWREInvesco S&P20180212ETF23.9516.3716.1815.750.190.62
EWSiShares MSCI20180212ETF4.033.270.310.522.962.75
EWSCInvesco S&P20180212ETF44.8040.3036.0139.104.291.20
EWTiShares MSCI20180212ETF2.802.78-0.060.272.842.50
EWUiShares MSCI20180212ETF2.932.820.220.462.602.35
EWUSiShares MSCI20180212ETF77.6062.4164.7162.41-2.310.00
EWVProShares Tr20180212ETF48.7536.5032.7331.933.774.57
EWWiShares MSCI20180212ETF2.155.093.973.451.141.66
EWXSPDR S&P Eme20180212ETF17.9612.678.569.554.113.13
EWYiShares MSCI20180212ETF1.661.52-0.330.041.851.48
EWZiShares MSCI20180212ETF2.312.72-0.56-0.683.273.40
EWZSiShares MSCI20180212ETF67.7628.0221.8622.606.155.42
EXASExact Scienc20180212A13.269.443.343.896.105.55
EXCExelon Corpo20180212A2.843.011.080.501.942.51
EXELExelixis Inc20180212A7.394.060.000.334.063.73
EXFOEXFO INC.20180212A113.28179.4697.9897.9881.4881.48
EXIiShares Glob20180212ETF27.7717.0014.8721.482.13-4.48
EXKEndeavour Si20180212A44.9536.997.0110.5429.9726.40
EXLSExlService H20180212A33.2115.227.178.738.056.49
EXPEagle Materi20180212A20.8512.591.272.4211.3110.17
EXPDExpeditors I20180212A5.5012.533.413.879.128.67
EXPEExpedia Grou20180212A6.264.552.751.641.802.91
EXPOExponent Inc20180212A27.5814.167.318.026.866.14
EXPRExpress, Inc20180212A15.0113.481.652.3511.8211.13
EXRExtra Space20180212A9.355.621.712.243.913.38
EXTNExterran Cor20180212A31.1316.407.069.399.347.00
EXTRExtreme Netw20180212A12.0814.239.138.845.125.41
EYENational Vis20180212A64.4136.6613.5715.1023.0921.56
EYEGEyegate Phar20180212A246.00237.34232.65217.304.6920.04
EYENEyenovia, In20180212A456.87225.69154.12159.9071.5665.79
EYESSecond Sight20180212A59.8259.2820.9825.7638.2933.51
EYLDCambria Emer20180212ETF279.17244.71244.57244.430.140.28
EZAiShares MSCI20180212ETF19.519.733.964.455.775.28
EZJProShares Ul20180212ETF51.4467.2171.1573.02-3.94-5.81
EZMWisdomTree U20180212ETF25.1029.9526.5420.083.419.87
EZPWEzcorp Inc20180212A45.1138.597.6412.6430.9525.94
EZUiShare MSCI20180212ETF2.312.310.931.021.371.29
FFord Motor C20180212A9.408.161.052.367.125.80
FAARFirst Trust20180212ETF28.1320.7620.7620.760.000.00
FABFirst Trust20180212ETF33.4324.2715.4322.318.841.96
FADFirst Trust20180212ETF32.6617.8114.9414.492.873.31
FAFFirst Americ20180212A10.875.492.723.392.772.10
FALNiShares Fall20180212ETF14.958.145.546.052.592.09
FANFirst Trust20180212ETF19.5229.3319.1517.4010.1911.93
FANGDiamondback20180212A11.936.493.153.323.343.17
FARMFarmer Bros20180212A43.8123.317.578.4115.7414.91
FAROFaro Technol20180212A46.9228.0010.7412.1417.2615.85
FASDirexion Dai20180212ETF10.967.524.575.352.952.17
FASTFastenal Co20180212A5.803.490.40-1.613.085.09
FATFAT Brands I20180212A244.05234.35150.05150.6084.3083.76
FATEFate Therape20180212A46.7130.117.7711.8422.3418.27
FAUSFirst Trust20180212ETF61.69
FAZDirexion Dai20180212ETF8.797.721.831.945.895.78
FBFacebook, In20180212A2.343.091.601.451.491.64
FBCFlagstar Ban20180212A21.849.790.792.759.007.04
FBHSFORTUNE BRAN20180212A5.165.640.582.165.063.48
FBIOFortress Bio20180212A87.7364.3423.0426.0741.3038.27
FBIZFirst Busine20180212A48.6031.6611.9411.9019.7219.75
FBKFB Financial20180212A60.6227.117.5710.8619.5416.25
FBMFoundation B20180212A35.0413.156.568.456.594.70
FBMSFirst Bancsh20180212A106.4686.9858.3262.3728.6624.60
FBNCFirst Bancor20180212A33.0210.946.167.464.783.47
FBNDFidelity Tot20180212ETF12.133.121.091.392.031.73
FBPFirst BanCor20180212A18.1416.254.746.0211.5010.23
FBSSFauquier Ban20180212A4.6810.7110.7110.710.000.00
FBTFirst Trust20180212ETF12.1612.874.199.218.683.66
FBZFirst Trust20180212ETF66.5439.9829.5029.4910.4810.50
FCFranklin Cov20180212A73.2539.3218.2721.6521.0617.68
FCAFirst Trust20180212ETF216.75154.31153.69153.920.620.39
FCALFirst Trust20180212ETF645.04139.20127.14127.1412.0612.06
FCANFirst Trust20180212ETF19.6014.8513.3413.741.511.11
FCAPFirst Capita20180212A51.64248.6720.46148.88228.2299.80
FCAUFIAT CHRYSLE20180212A4.744.630.11-0.294.524.93
FCBCFirst Commun20180212A200.84162.18116.49119.2345.6942.95
FCCOFirst Commun20180212A327.4482.9268.2179.1614.713.76
FCCY1st Constitu20180212A113.8130.6125.0027.605.613.00
FCEFFirst Trust20180212ETF47.2340.5539.9339.800.620.76
FCELFuelCell Ene20180212A58.6154.3334.4736.9419.8517.39
FCFFirst Common20180212A7.7510.693.324.337.416.42
FCFSFirstCash, I20180212A19.0910.113.753.736.366.38
FCGFirst Trust20180212ETF9.466.061.310.224.755.84
FCNFTI Consulti20180212A21.2513.635.989.237.654.41
FCNCAFirst Citize20180212A53.8029.4519.2422.509.235.87
FCOMFidelity MSC20180212ETF27.9628.189.903.2118.2724.96
FCORFidelity Cor20180212ETF22.839.368.728.700.640.66
FCPTFour Corners20180212A16.138.282.493.555.794.73
FCVTFirst Trust20180212ETF29.0714.2413.4513.870.790.36
FCXFreeport-McM20180212A5.754.670.570.924.103.75
FDBCFidelity D &20180212A728.35639.46639.46639.460.000.00
FDDFirst Trust20180212ETF11.319.308.707.640.601.66
FDEFFirst Defian20180212A158.8858.1446.0648.0812.0810.07
FDISFidelity MSC20180212ETF18.6510.094.745.395.364.70
FDIVFirst Trust20180212ETF46.1848.65-41.90-6.6290.5555.27
FDLFirst Trust20180212ETF4.116.242.984.653.251.58
FDLOFidelity Low20180212ETF16.0226.6121.2424.545.372.06
FDMFirst Trust20180212ETF12.329.84-1.259.9211.09-0.08
FDMOFidelity Mom20180212ETF19.1820.6628.4033.59-7.74-12.93
FDNFirst Trust20180212ETF6.644.701.952.072.752.64
FDPFresh Del Mo20180212A20.3010.524.275.016.255.51
FDRRFidelity Div20180212ETF23.0211.5815.2110.49-3.631.09
FDSFactset Rese20180212A18.409.012.384.106.634.92
FDTFirst Trust20180212ETF17.699.838.818.231.031.60
FDTSFirst Trust20180212ETF301.39203.77276.59264.05-72.82-60.28
FDUSFidus Invest20180212A41.0145.6519.5317.1326.1228.52
FDVVFidelity Hig20180212ETF32.9024.9419.9619.874.985.07
FDXFedEx Corpor20180212A8.524.960.690.984.263.97
FEFirstEnergy20180212A3.367.175.734.641.442.55
FEIMFrequency El20180212A334.09180.76180.76180.760.000.00
FELEFranklin Ele20180212A38.3423.419.5211.5513.8911.86
FEMFirst Trust20180212ETF18.1942.1341.8641.810.270.31
FEMBFirst Trust20180212ETF37.4998.13111.24101.27-13.11-3.13
FEMSFirst Trust20180212ETF32.3415.0312.3713.012.672.03
FENCFennec Pharm20180212A209.89100.79-31.19-30.19131.98130.98
FENYFidelity MSC20180212ETF7.0913.238.268.794.964.43
FEPFirst Trust20180212ETF13.7510.758.609.172.151.59
FETFORUM ENERGY20180212A43.9129.559.0220.4720.549.08
FEUZFirst Trust20180212ETF54.0627.3623.1223.504.243.86
FEXFirst Trust20180212ETF5.055.914.365.291.550.62
FEYEFireEye, Inc20180212A6.626.101.932.094.174.01
FEZSPDR EURO ST20180212ETF2.522.32-0.110.112.432.21
FFFuture Fuel20180212A47.1327.014.528.8722.4918.14
FFBCFirst Financ20180212A27.8623.069.499.7213.5813.34
FFBWFFBW, Inc. C20180212A46.3365.272.712.7162.5662.56
FFGFBL Financia20180212A109.7760.7450.3350.5910.4110.15
FFHGFormula Foli20180212ETF22.9215.6214.1914.201.431.42
FFHLFuwei Films20180212A828.46638.94493.47516.25145.47122.69
FFICFlushing Fin20180212A47.7029.09-34.52-32.6363.6261.73
FFINFirst Financ20180212A24.5942.652.763.2539.8939.41
FFIUUVA Unconstr20180212ETF32.95
FFIVF5 Networks20180212A10.238.640.810.977.837.67
FFNWFirst Financ20180212A127.43122.2622.8267.3899.4354.88
FFRFirst Trust20180212ETF23.8211.5110.8411.340.680.17
FFSGFormulaFolio20180212ETF16.1611.0911.0911.090.000.00
FFTGFormulaFolio20180212ETF43.0424.3923.4424.390.950.00
FFTIFormulaFolio20180212ETF160.5082.3982.5182.51-0.12-0.12
FFTYInnovator IB20180212ETF17.6613.4911.8311.981.671.51
FFWMFirst Founda20180212A23.7820.926.138.4314.7912.48
FGFGL Holdings20180212A26.7414.736.177.118.567.62
FGBIFIRST GUARAN20180212A419.97201.40162.80177.0938.5924.30
FGDFirst Trust20180212ETF15.679.759.638.910.130.84
FGENFibroGen, In20180212A38.2525.670.802.2724.8723.40
FGMFirst Trust20180212ETF94.04142.55141.76142.360.790.19
FHBFirst Hawaii20180212A19.379.470.640.318.849.16
FHKFirst Trust20180212ETF45.7550.9443.2349.837.711.11
FHLCFidelity MSC20180212ETF9.287.646.717.010.930.63
FHNFirst Horizo20180212A5.514.860.921.003.943.86
FIFRANKS INTER20180212A17.8515.632.674.5512.9611.08
FIBKFirst Inters20180212A23.8719.1010.558.758.5610.36
FIBRiShares Edge20180212ETF19.1310.6210.6210.620.000.00
FICOFair Isaac C20180212A45.1118.9711.0413.207.935.77
FIDIFidelity Int20180212ETF64.6069.8660.8773.358.99-3.49
FIDUFidelity MSC20180212ETF18.2315.9115.3115.460.600.45
FIEEFI Enhanced20180212ETN169.7775.8963.7662.6712.1313.22
FILLiShares MSCI20180212ETF88.0146.7236.1446.7210.580.00
FINXGlobal X Fun20180212ETF38.0930.3027.1027.493.212.81
FISFidelity Nat20180212A5.632.771.050.861.721.91
FISIFinancial In20180212A60.0523.3511.2812.0812.0711.27
FISVFiserv Inc20180212A6.583.710.650.913.162.86
FITFitbit, Inc.20180212A19.5216.254.865.3411.3910.89
FITBFifth Third20180212A3.215.860.200.455.675.43
FIVAFidelity Int20180212ETF64.6290.5876.3580.4514.2310.13
FIVEFive Below,20180212A12.857.590.321.297.276.29
FIVNFIVE9, INC.20180212A25.0624.537.9411.0016.6013.53
FIWFirst Trust20180212ETF19.1311.1710.3710.550.800.62
FIXComfort Syst20180212A27.7215.882.502.6313.3813.26
FIXDFirst Trust20180212ETF19.8313.3312.9012.770.430.56
FIZZNational Bev20180212A23.4616.993.387.7013.629.30
FJPFirst Trust20180212ETF48.8126.3926.2926.360.100.02
FKOFirst Trust20180212ETF84.9917.9217.9217.920.000.00
FKUFirst Trust20180212ETF46.9029.4829.4829.480.010.00
FLFoot Locker,20180212A6.213.660.490.713.162.95
FLAGFLAG-Forensi20180212ETF72.1423.1223.6723.12-0.550.00
FLATiPath US Tre20180212ETF483.84272.93272.93272.930.000.00
FLBRFranklin FTS20180212ETF34.8626.64-19.1117.7745.748.87
FLCAFranklin FTS20180212ETF23.0918.05-14.60-17.0132.6535.06
FLCHFranklin FTS20180212ETF19.1016.6620.4221.18-3.76-4.52
FLCOFranklin Lib20180212ETF17.5318.1418.1418.140.000.00
FLDMFluidigm Cor20180212A46.2323.779.1812.2214.5911.55
FLEEFranklin FTS20180212ETF17.281.961.961.980.00-0.02
FLEHFranklin FTS20180212ETF28.21
FLEUBarclays ETN20180212ETN120.23136.99137.62137.68-0.63-0.69
FLEXFlex Ltd. Or20180212A6.178.032.702.365.335.68
FLFRFranklin FTS20180212ETF21.47
FLGBFranklin FTS20180212ETF19.10
FLGECredit Suiss20180212ETN28.5819.1817.2518.041.931.14
FLGRFranklin FTS20180212ETF19.57
FLGTFulgent Gene20180212A448.50147.1856.1554.8991.0392.29
FLHKFranklin FTS20180212ETF37.29
FLICFirst of Lon20180212A58.3547.2522.0328.0525.2319.20
FLIRFlir Systems20180212A9.4514.953.443.5511.5111.40
FLIYFranklin FTS20180212ETF21.81
FLJHFranklin FTS20180212ETF75.46113.71113.71113.710.000.00
FLJPFranklin FTS20180212ETF95.56135.12135.14135.14-0.03-0.03
FLKRFranklin FTS20180212ETF66.9934.2634.2634.260.000.00
FLLFull House R20180212A136.20150.4387.6086.9862.8363.45
FLLVFranklin Lib20180212ETF29.2320.1022.0820.08-1.980.01
FLMBFranklin Lib20180212ETF41.43
FLMIFranklin Lib20180212ETF39.11
FLMXFranklin FTS20180212ETF104.2624.326.956.9517.3717.37
FLNFirst Trust20180212ETF33.6221.9223.4117.88-1.484.04
FLOFlowers Food20180212A5.534.870.841.184.033.69
FLOTiShares Floa20180212ETF2.042.381.891.860.490.52
FLOWSPX FLOW, In20180212A20.0110.164.034.916.145.26
FLQDFranklin Lib20180212ETF47.6328.1938.5528.19-10.360.00
FLQEFranklin Lib20180212ETF24.2013.257.0211.456.231.81
FLQGFranklin Lib20180212ETF73.9723.6823.6823.680.000.00
FLQHFranklin Lib20180212ETF47.6321.0321.0321.030.000.00
FLQLFranklin Lib20180212ETF26.8415.5915.5915.590.000.00
FLQMFranklin Lib20180212ETF30.5335.2125.4431.339.773.89
FLQSFranklin Lib20180212ETF28.13386.61386.61386.610.000.00
FLRFluor Corpor20180212A7.795.001.791.983.213.02
FLRNSPDR Bloombe20180212ETF3.252.532.532.530.000.00
FLSFlowserve Co20180212A7.713.760.490.633.273.13
FLTFleetCor Tec20180212A18.939.665.025.964.633.70
FLTBFidelity Lim20180212ETF10.0811.4211.4511.39-0.030.03
FLTRVanEck Vecto20180212ETF4.404.014.063.59-0.050.43
FLTWFranklin FTS20180212ETF84.0279.7179.7179.710.000.00
FLWS1-800-FLOWER20180212A53.4542.1816.3529.7025.8312.48
FLXNFlexion Ther20180212A27.8412.81-7.25-5.8820.0618.72
FLXSFlexsteel In20180212A179.7481.9836.2050.9845.7830.99
FMiShares MSCI20180212ETF15.527.726.966.450.761.28
FMAOFarmers & Me20180212A534.12196.47188.05191.318.425.17
FMATFidelity MSC20180212ETF20.1317.6411.4310.986.216.67
FMBFirst Trust20180212ETF18.1611.6610.5210.961.140.70
FMBHFirst Mid Ba20180212A104.9351.4645.3544.556.116.91
FMBIFirst Midwes20180212A10.335.50-1.68-1.007.176.50
FMCFMC Corporat20180212A9.254.840.621.994.222.85
FMCIForum Merger20180212A21.2261.0457.5150.513.5310.53
FMFFirst Trust20180212ETF32.5923.7023.7023.700.000.00
FMHIFirst Trust20180212ETF196.63
FMKFirst Trust20180212ETF22.627.672.565.825.111.85
FMNBFarmers Nati20180212A154.4290.6264.3972.1126.2318.51
FNFabrinet20180212A14.317.482.063.175.424.30
FNBF.N.B. Corp20180212A7.366.161.401.014.765.13
FNCLFidelity MSC20180212ETF7.075.505.445.120.060.38
FNDFloor & Deco20180212A19.029.880.303.129.586.77
FNDASchwab Funda20180212ETF13.1911.208.178.283.042.92
FNDBSchwab Funda20180212ETF19.8010.668.498.692.171.97
FNDCSchwab Funda20180212ETF13.934.084.296.22-0.21-2.14
FNDESchwab Funda20180212ETF17.1310.139.768.840.371.29
FNDFSchwab Funda20180212ETF11.398.446.757.541.690.90
FNDXSchwab Funda20180212ETF6.112.071.621.940.450.13
FNFFidelity Nat20180212A4.033.080.751.452.331.63
FNGDMicroSectors20180212ETN61.6681.5432.7049.4948.8432.05
FNGUMicroSectors20180212ETN64.4333.4916.7322.3016.7711.19
FNHCFedNat Holdi20180212A92.3359.5618.0517.7841.5141.78
FNIFirst Trust20180212ETF14.8011.5311.2811.260.240.27
FNJNFinjan Holdi20180212A71.2260.7439.8946.9420.8513.80
FNKFirst Trust20180212ETF36.2928.5927.5330.011.06-1.42
FNKOFunko, Inc.20180212A44.5831.5918.5119.2013.0912.39
FNLCFirst Bancor20180212A66.0760.3241.6645.6718.6614.64
FNVFranco-Nevad20180212A6.204.13-0.140.644.273.50
FNWBFirst Northw20180212A90.2761.6041.9743.2819.6318.32
FNXFirst Trust20180212ETF20.7928.1224.1026.304.021.82
FNYFirst Trust20180212ETF28.8311.769.3210.432.431.32
FOEFerro Corpor20180212A14.817.731.582.526.155.21
FOLDAmicus Thera20180212A8.8012.322.723.039.629.32
FONRFonar Corpor20180212A88.6175.02-9.38-1.5584.4076.57
FORForestar Gro20180212A33.8218.390.640.8317.7617.57
FORDForward Indu20180212A106.22118.6972.7076.8745.9841.82
FORKFuling Globa20180212A164.93121.4159.1275.4562.3045.97
FORMFormFactor I20180212A50.4939.429.8310.0329.6029.40
FORRForrester Re20180212A60.4429.7410.8014.2418.9315.50
FOSLFossil Group20180212A13.1716.041.653.5314.3612.51
FOXFox Corporat20180212A3.313.590.150.763.442.83
FOXAFox Corporat20180212A2.973.201.381.701.831.50
FOXFFox Factory20180212A23.6014.863.925.1110.939.75
FPAFirst Trust20180212ETF86.0157.8056.8256.820.980.98
FPAYFlexShopper,20180212A714.55541.56541.56541.560.000.00
FPEFirst Trust20180212ETF5.905.453.835.161.620.29
FPEIFirst Trust20180212ETF15.7212.0911.8811.880.220.22
FPHFive Point H20180212A55.156.31-1.33-6.107.6412.41
FPIFarmland Par20180212A23.4924.2012.6814.8311.539.37
FPRXFive Prime T20180212A45.7919.872.530.6817.3419.19
FPXFirst Trust20180212ETF5.964.432.413.562.020.87
FPXIFirst Trust20180212ETF58.7618.2512.9917.625.260.63
FQALFidelity Qua20180212ETF15.9426.1726.1226.060.060.11
FRFirst Indust20180212A4.353.56-0.030.313.583.25
FRAKVanEck Vecto20180212ETF39.1818.9119.8419.08-0.93-0.17
FRANFrancesca''s20180212A19.8521.649.1610.2312.4811.42
FRBAFirst Bank20180212A79.0550.9852.0051.98-1.03-1.00
FRBKRepublic Fir20180212A108.8869.6852.7554.3616.9415.32
FRCFirst Republ20180212A5.573.181.051.182.132.00
FRDFriedman Ind20180212A205.75104.2886.2399.5818.064.71
FRELFidelity MSC20180212ETF18.9310.703.254.707.456.00
FRGIFiesta Resta20180212A45.4536.1918.2419.7417.9516.45
FRIFirst Trust20180212ETF7.255.693.714.611.991.09
FRMEFirst Mercha20180212A35.4530.157.9911.9022.1518.25
FROFrontline Lt20180212A25.1524.919.198.2015.7216.74
FRPHFRP Holdings20180212A211.2646.1430.4433.0015.7013.15
FRPTFreshpet, In20180212A48.6545.7540.7142.425.043.32
FRTFederal Real20180212A16.627.733.834.813.912.92
FRTAForterra, In20180212A37.9326.268.2710.5917.9915.70
FSBFranklin Fin20180212A41.5116.2911.5812.884.713.40
FSBCFSB Bancorp,20180212A562.26204.97204.97204.970.000.00
FSBWFS Bancorp,20180212A130.8561.9661.7361.790.240.17
FSCTForeScout Te20180212A61.4429.1221.6419.617.489.50
FSFGFirst Saving20180212A156.9192.1392.1392.130.000.00
FSIFlexible Sol20180212A129.99156.6598.7398.7357.9257.92
FSLRFirst Solar,20180212A9.748.171.421.396.756.79
FSMFORTUNA Silv20180212A22.0620.371.764.3118.5916.03
FSPFranklin Str20180212A20.9821.829.339.9812.4911.84
FSSFederal Sign20180212A15.237.823.323.824.504.00
FSTAFidelity MSC20180212ETF20.3311.724.631.757.099.97
FSTRFoster (Lb)20180212A97.0666.1340.1046.7926.0319.34
FSVFirstService20180212A22.3915.205.918.049.287.16
FSZFirst Trust20180212ETF39.1629.5629.1529.270.400.28
FTAFirst Trust20180212ETF5.575.753.924.081.831.67
FTAGFirst Trust20180212ETF46.67130.67118.34130.6712.330.00
FTAIFortress Tra20180212A22.1811.56-1.530.1513.0911.45
FTCFirst Trust20180212ETF12.949.337.938.201.401.13
FTCSFirst Trust20180212ETF8.3412.4711.4712.441.000.03
FTECFidelity MSC20180212ETF2.7210.249.429.190.821.05
FTEKFuel Tech, I20180212A266.77186.96159.66151.4427.3035.53
FTFTFuture FinTe20180212A219.80413.89318.91341.2494.9872.65
FTGCFirst Trust20180212ETF18.4110.8910.7810.780.110.11
FTHIFirst Trust20180212ETF21.1527.3026.8626.210.451.09
FTITechnipFMC p20180212A3.703.26-0.52-0.323.773.57
FTKFlotek Indus20180212A22.1217.47-2.220.9719.6816.49
FTLBFirst Trust20180212ETF23.2046.1541.0642.025.094.13
FTLSFirst Trust20180212ETF18.797.447.377.380.060.05
FTNTFortinet, In20180212A3.863.42-0.53-0.243.953.66
FTRFrontier Com20180212A16.6728.4510.3710.3718.0818.12
FTRIFirst Trust20180212ETF85.9078.6466.7866.7811.8611.86
FTSFortis Inc.20180212A4.993.720.940.762.782.96
FTSDFranklin Lib20180212ETF36.2110.099.909.960.190.13
FTSIFTS Internat20180212A41.4115.838.419.667.416.17
FTSLFirst Trust20180212ETF5.174.404.003.990.400.42
FTSMFirst Trust20180212ETF2.151.471.031.040.440.43
FTVFortive Corp20180212A6.904.231.642.212.592.02
FTXDFirst Trust20180212ETF37.0331.2833.8133.81-2.53-2.53
FTXGFirst Trust20180212ETF92.34363.09252.54244.88110.55118.21
FTXHFirst Trust20180212ETF75.6637.9838.0537.98-0.070.00
FTXLFirst Trust20180212ETF52.8224.7122.0322.352.682.36
FTXNFirst Trust20180212ETF79.9533.9326.6533.747.280.20
FTXOFirst Trust20180212ETF24.4618.3117.5818.560.73-0.25
FTXRFirst Trust20180212ETF16.4140.4240.0937.080.323.34
FUDE-TRACS UBS20180212ETN133.90121.47121.47121.470.000.00
FUEAB Svensk Ek20180212ETN1806.37
FULH.B. Fuller20180212A12.986.021.742.834.283.19
FULTFulton Finan20180212A30.5333.4615.8616.4417.5917.01
FUNCedar Fair,20180212A19.3210.115.156.504.963.62
FUNCFirst United20180212A138.6472.4513.3413.3459.1159.11
FUNDSprott Focus20180212A24.1923.8514.4614.739.399.12
FUSBFirst US Ban20180212A62.4232.9232.9232.920.000.00
FUTProShares Ma20180212ETF33.0318.0518.0518.050.000.00
FUTYFidelity MSC20180212ETF9.857.717.017.510.700.20
FUVArcimoto, In20180212A660.82534.12556.29559.01-22.17-24.89
FVFirst Trust20180212ETF15.5716.7015.0715.111.621.58
FVALFidelity Val20180212ETF21.9423.4022.8522.780.550.62
FVCFirst Trust20180212ETF25.8615.8815.4515.070.420.81
FVDFirst Trust20180212ETF6.653.444.293.45-0.85-0.01
FVEFive Star Se20180212A363.64238.39238.39238.390.000.00
FVLFirst TrustV20180212ETF25.6812.7313.1312.73-0.390.00
FWDBAdvisorShare20180212ETF149.8293.7593.7593.750.000.00
FWONALiberty Medi20180212A18.7512.735.845.996.896.73
FWONKLiberty Medi20180212A9.175.632.622.653.012.98
FWRDForward Air20180212A24.4521.996.028.7515.9613.30
FXDFirst Trust20180212ETF7.995.911.812.984.102.93
FXGFirst Trust20180212ETF6.645.600.742.024.863.59
FXHFirst Trust20180212ETF9.535.28-4.43-7.139.7112.41
FXIiShares Chin20180212ETF2.282.690.690.912.021.80
FXLFirst Trust20180212ETF6.6010.7913.6012.88-2.82-2.09
FXNFirst Trust20180212ETF10.708.686.696.492.002.19
FXOFirst Trust20180212ETF8.668.015.705.542.312.47
FXPProShares Ul20180212ETF11.0513.402.790.5110.6112.89
FXRFirst Trust20180212ETF9.4410.7111.8212.48-1.11-1.77
FXUFirst Trust20180212ETF7.285.613.423.242.192.38
FXZFirst Trust20180212ETF10.247.865.596.612.261.25
FYCFirst Trust20180212ETF32.4724.5822.1622.432.422.15
FYLDCambria Fore20180212ETF107.30426.70426.70426.700.000.00
FYTFirst Trust20180212ETF30.1133.0829.5632.353.520.73
FYXFirst Trust20180212ETF18.4911.247.826.743.424.50
GGENPACT LIMI20180212A6.342.920.300.662.632.26
GAACambria Glob20180212ETF46.4240.6139.4539.451.161.16
GABCGerman Ameri20180212A84.6749.0829.8731.3019.2117.79
GAIAGaia, Inc. C20180212A105.3265.1115.7616.4049.3548.71
GAINGladstone In20180212A22.2914.85-9.19-9.0124.1723.96
GALSPDR SSgA Gl20180212ETF29.8543.8543.9844.00-0.13-0.15
GALTGalectin The20180212A37.5442.3120.2524.6522.0517.66
GAMRETFMG Video20180212ETF36.6425.5523.3623.212.192.34
GARSGarrison Cap20180212A65.77530.5415.8518.95514.69511.60
GASSStealthGas,20180212A68.5529.2210.3317.8518.8911.37
GATXGATX Corpora20180212A26.6612.756.057.176.705.58
GBCIGlacier Banc20180212A19.5724.496.828.8917.6715.60
GBDCGolub Capita20180212A11.4312.986.746.286.246.70
GBFiShares Gove20180212ETF29.298.726.896.911.831.81
GBILGoldman Sach20180212ETF3.272.532.242.240.290.29
GBLGAMCO Invest20180212A51.6040.7930.3531.6510.449.13
GBLIGlobal Indem20180212A365.79100.5984.1094.5316.506.06
GBRNew Concept20180212A283.23241.56211.50214.7130.0626.84
GBTGlobal Blood20180212A27.8315.9910.0010.906.005.10
GBXThe Greenbri20180212A26.8012.123.914.138.217.99
GCAPGain Capital20180212A21.3916.262.423.7613.8712.54
GCBCGreene Count20180212A401.30184.87184.87184.870.000.00
GCEClaymore/Rob20180212ETN956.651197.911197.911197.910.000.00
GCIGannett Co.,20180212A11.078.55-0.880.889.447.67
GCOGenesco Inc.20180212A31.4616.706.917.569.799.14
GCOWPacer Global20180212ETF75.2251.6044.2244.467.397.15
GCPGCP Applied20180212A23.7514.512.503.7212.0110.73
GDGeneral Dyna20180212A9.155.584.194.201.391.38
GDDYGoDaddy Inc20180212A7.684.540.721.483.823.06
GDENGolden Enter20180212A30.8817.4213.4014.814.022.61
GDOTGreen Dot Co20180212A23.1212.634.316.008.336.65
GDPGoodrich Pet20180212A286.25124.89115.02111.859.8713.03
GDXVanEck Vecto20180212ETF4.573.87-0.100.263.973.61
GDXJVanEck Vecto20180212ETF3.182.70-0.56-0.163.262.86
GEGeneral Elec20180212A6.725.931.742.394.193.54
GECGreat Elm Ca20180212A143.18786.85104.46104.46682.39682.39
GECCGreat Elm Ca20180212A163.0293.1053.8354.0039.2739.10
GEFGreif, Inc.20180212A27.6913.574.737.088.846.49
GEFBGreif, Inc.20180212A228.94101.5293.0893.878.447.64
GELGenesis Ener20180212A18.569.225.966.583.262.64
GEMGoldman Sach20180212ETF20.7812.0910.8311.031.261.06
GENGenesis Heal20180212A122.05138.2682.4588.6455.8149.62
GENCGencor Indus20180212A85.1741.5317.6422.0023.8919.53
GENYPrincipal Mi20180212ETF1349.24
GEOThe GEO Grou20180212A13.118.324.324.704.003.61
GEOSGeospace Tec20180212A148.91142.3992.9783.1849.4159.21
GERNGeron Corp20180212A46.1058.7917.7918.9740.9939.81
GESGuess?, Inc.20180212A14.898.893.454.025.454.88
GEVOGevo, Inc.20180212A124.9478.6840.9037.2837.7841.40
GFFGriffon Corp20180212A54.1636.9017.5121.2319.3815.66
GFNGeneral Fina20180212A94.69128.5988.85119.0239.749.57
GGGGraco Inc20180212A12.467.70-0.120.707.827.01
GHLGreenhill &20180212A40.3418.753.733.5815.0315.17
GHMGraham Corpo20180212A107.7855.4942.2047.7413.287.75
GHYBGoldman Sach20180212ETF12.454.274.414.28-0.14-0.01
GHYGiShares US &20180212ETF24.1819.9119.6119.670.300.25
GIBCGI Inc.20180212A5.733.90-0.150.114.043.78
GIFIGulf Island20180212A98.8369.6444.6245.4025.0224.24
GIGBGoldman Sach20180212ETF9.733.593.543.540.040.04
GIGMGigaMedia Lt20180212A161.70161.2796.0494.7565.2366.52
GIISPDR S&P Glo20180212ETF30.7018.6217.2117.901.410.72
GIIIG-Iii Appare20180212A24.4424.1416.5918.697.565.45
GILGildan Activ20180212A5.827.103.715.093.402.02
GILDGilead Scien20180212A3.813.111.571.971.531.14
GILTGilat Satell20180212A72.6856.15-4.4023.6560.5632.50
GISGeneral Mill20180212A3.412.30-0.62-0.372.922.68
GKOSGlaukos Corp20180212A25.5811.623.484.268.157.37
GLADGladstone Ca20180212A22.5720.5711.4812.729.117.87
GLBSGlobus Marit20180212A89.8368.6744.3844.3824.2924.29
GLBZGlen Burnie20180212A1184.38889.37889.37889.370.000.00
GLDDGreat Lakes20180212A132.08101.2888.3585.0012.9316.28
GLDICredit Suiss20180212ETF34.2715.7810.2420.145.54-4.36
GLMDGalmed Pharm20180212A201.53142.7454.0155.2888.7387.46
GLNGGolar LNG Lt20180212A12.9710.891.462.769.438.14
GLOBGLOBANT S.A.20180212A37.1523.0317.7619.255.263.78
GLOGGASLOG LTD20180212A32.7721.911.7413.0920.178.81
GLOPGASLOG PARTN20180212A46.9336.1026.1021.2510.0014.85
GLPGlobal Partn20180212A63.0932.114.1312.1827.9819.93
GLPIGaming and L20180212A4.713.88-0.35-0.194.234.07
GLREGreenlight C20180212A47.5446.6830.8832.3815.8014.30
GLTGlatfelter20180212A25.9413.515.126.838.396.68
GLUUGlu Mobile I20180212A27.9724.1010.349.7413.7514.34
GLWCorning Inco20180212A3.473.202.361.590.851.60
GLYCGlycoMimetic20180212A28.2415.334.104.9411.2310.40
GMGeneral Moto20180212A2.582.580.930.731.651.85
GMEGameStop Cor20180212A6.655.490.731.154.774.34
GMEDGLOBUS MEDIC20180212A15.485.769.073.28-3.312.48
GMFSPDR S&P Eme20180212ETF22.2712.907.809.145.103.77
GMLPGolar LNG Pa20180212A21.0917.614.306.1313.3011.48
GMOGeneral Moly20180212A282.20140.6068.18112.7172.4127.88
GMOMCambria Glob20180212ETF51.9451.8640.6941.6211.1710.24
GMREGlobal Medic20180212A51.6530.5821.9719.778.6110.80
GMSGMS Inc.20180212A21.2411.465.066.616.414.85
GNCGNC Holdings20180212A25.0031.6019.0616.8512.5414.75
GNCAGenocea Bios20180212A59.2363.4447.2850.2316.1713.22
GNEGENIE ENERGY20180212A83.0258.9846.3447.7412.6411.25
GNKGENCO SHIPPI20180212A58.4635.0319.3419.6815.7015.35
GNLGlobal Net L20180212A16.569.605.434.014.175.60
GNMAiShares GNMA20180212ETF15.307.116.296.370.820.74
GNMKGenMark Diag20180212A49.3159.0518.2328.4440.8230.61
GNRSPDR S&P Glo20180212ETF17.6315.0812.3313.652.751.43
GNRCGENERAC HOLD20180212A19.927.744.025.273.722.47
GNTXGentex Corp20180212A4.704.270.900.003.374.27
GNTYGuaranty Ban20180212A346.37125.02127.36114.40-2.3310.63
GNUSGenius Brand20180212A160.28135.4853.26112.4882.2223.00
GNWGenworth Fin20180212A35.3329.8710.6014.7019.2315.12
GOAUUS Global GO20180212ETF97.3082.9279.4581.213.481.71
GOEXGlobal X Gol20180212ETF103.4463.5061.3861.382.122.12
GOGLGolden Ocean20180212A18.4920.489.149.8811.3410.60
GOGOGogo Inc.20180212A16.6514.934.164.5910.7610.34
GOLDBarrick Gold20180212A9.515.480.041.395.444.09
GOLFAcushnet Hol20180212A24.0513.315.336.697.996.62
GOODGladstone Co20180212A26.5621.8610.8011.9511.069.91
GOOGAlphabet Inc20180212A8.474.140.681.112.842.40
GOOGLAlphabet Inc20180212A8.796.093.813.942.272.15
GOOSCanada Goose20180212A9.115.55-0.150.755.704.79
GOROGold Resourc20180212A24.5521.6010.2711.6011.3310.00
GOVTiShares U.S.20180212ETF4.414.182.462.741.721.43
GPCGenuine Part20180212A11.395.400.941.764.463.64
GPIGroup 1 Auto20180212A34.3522.904.4413.0518.469.85
GPKGraphic Pack20180212A6.914.493.501.740.992.74
GPLGreat Panthe20180212A84.4272.2254.7661.0317.4711.19
GPMTGranite Poin20180212A12.609.062.853.136.215.92
GPNGlobal Payme20180212A8.394.351.972.192.382.16
GPORGulfport Ene20180212A12.0119.225.657.5313.5811.72
GPREGreen Plains20180212A35.3531.247.115.0724.1326.17
GPRKGEOPARK LIMI20180212A110.3236.9327.0632.559.874.37
GPROGoPro, Inc.20180212A19.1030.5117.6019.6812.9210.89
GPSThe Gap, Inc20180212A3.773.510.740.812.772.71
GPXGP Strategie20180212A66.5228.9113.9614.1914.9514.72
GQREFlexShares G20180212ETF12.5911.1911.2511.20-0.06-0.01
GRAW.R. Grace &20180212A9.124.511.041.823.472.69
GRBKGreen Brick20180212A136.2598.7166.9568.3431.7630.37
GRCThe Gorman-R20180212A111.2163.9839.8942.8924.0921.10
GREKGlobal X MSC20180212ETF9.5410.355.109.245.271.06
GRESIQ ARB Globa20180212ETF17.2414.4313.3213.081.121.35
GRIDFirst Trust20180212ETF39.4120.1815.3416.554.853.63
GRIFGriffin Indu20180212A338.98257.52257.52257.520.000.00
GRMNGarmin Ltd20180212A5.499.401.370.528.038.88
GRNiPath Series20180212ETN574.92353.64353.64353.640.000.00
GRNBVanEck Vecto20180212ETF30.1817.1317.1317.130.000.00
GROWUS Global In20180212A87.5363.9540.0745.5923.8918.36
GRPNGroupon, Inc20180212A19.7517.703.785.3313.9512.36
GRUAB Svensk Ek20180212ETN77.91240.97201.74201.7439.2339.23
GRUBGRUBHUB INC.20180212A10.146.392.112.354.284.04
GSGoldman Sach20180212A6.303.870.291.443.572.42
GSATGlobalstar,20180212A45.2146.2830.1933.2316.0913.05
GSBGlobalSCAPE,20180212A114.6420.1610.8716.329.293.85
GSBCGreat Southe20180212A68.9539.8325.1727.9814.6611.84
GSCGS Connect S20180212ETN162.3842.4243.1142.42-0.690.00
GSEUGoldman Sach20180212ETF35.2132.8026.3630.876.441.93
GSEWGoldman Sach20180212ETF8.296.925.486.601.450.32
GSIEGoldman Sach20180212ETF22.9614.7614.1814.560.580.21
GSITGSI Technolo20180212A71.2393.29-1.1013.8294.3879.46
GSJYGoldman Sach20180212ETF56.0048.3544.5948.353.750.00
GSLGlobal Ship20180212A104.18115.36114.75114.750.610.61
GSLCGoldman Sach20180212ETF6.174.863.522.571.342.29
GSMFerroglobe P20180212A15.9911.953.432.068.529.89
GSPBarclays Ban20180212ETN21.5615.9610.8813.385.082.57
GSSGolden Star20180212A36.7635.0914.5923.2320.5011.86
GSSCGS ActiveBet20180212ETF32.4625.7122.0123.573.702.14
GSUMGridsum Hold20180212A41.3832.7619.9022.0812.8510.68
GSVGold Standar20180212A57.2763.6858.1757.545.516.14
GSYInvesco Ultr20180212ETF2.002.482.352.350.130.13
GTGoodyear Tir20180212A3.597.555.733.591.833.97
GTEGran Tierra20180212A39.5332.0311.8114.2420.2317.79
GTESGates Indust20180212A11.929.206.148.473.150.81
GTHXG1 Therapeut20180212A130.8580.0862.7563.2517.3316.83
GTIMGood Times R20180212A382.27322.10322.00322.000.100.10
GTLSChart Indust20180212A29.2017.690.661.1517.0316.55
GTNGray Televis20180212A42.1129.6612.4810.6117.1819.06
GTNAGray Televis20180212A650.04
GTOInvesco Tota20180212ETF14.927.386.056.211.331.17
GTSTriple-S Man20180212A24.5211.895.836.506.055.39
GTTGTT Communic20180212A27.2116.845.136.9111.719.93
GTYGetty Realty20180212A18.189.772.613.087.166.69
GTYHGTY Technolo20180212A40.4229.4534.2334.23-4.78-4.78
GUDBSage ESG Int20180212ETF25.9630.6330.6330.630.000.00
GULFWisdomTree20180212ETF97.1155.8558.2552.43-2.403.42
GUNRFlexShares G20180212ETF6.563.322.842.750.480.57
GUREGulf Resourc20180212A121.9099.6873.7173.7225.9725.96
GURUGlobal X Gur20180212ETF29.6221.6220.5921.071.030.55
GUSHDirexion Dai20180212ETF20.6211.6911.0011.580.690.10
GVGoldfield Co20180212A111.85104.8081.3281.1323.4823.67
GVAGranite Cons20180212A39.0622.969.2213.5513.749.41
GVALCambria Glob20180212ETF28.9723.9316.1418.947.794.99
GVIiShares Inte20180212ETF12.238.578.418.520.160.05
GVIPGoldman Sach20180212ETF21.3620.6720.6820.72-0.01-0.06
GVPGSE Systems,20180212A167.07612.71608.47641.184.24-28.47
GWBGreat Wester20180212A28.0111.153.102.968.078.19
GWGHGWG Holdings20180212A181.17165.0590.2990.2974.7774.77
GWREGUIDEWIRE SO20180212A15.929.056.466.602.592.45
GWRSGlobal Water20180212A185.58229.08211.93230.4017.15-1.32
GWWW.W. Grainge20180212A14.437.061.271.745.795.33
GWXSPDR S&P Int20180212ETF13.807.036.595.640.431.39
GXCSPDR S&P Chi20180212ETF18.5216.416.049.7210.376.69
GXFGlobal X FTS20180212ETF41.6615.2213.9513.771.271.45
GXGGlobal X MSC20180212ETF28.7023.0911.8816.4711.216.62
GYLDArrow Dow Jo20180212ETF244.62204.91205.09205.04-0.18-0.13
GYROGyrodyne, LL20180212A584.71537.99535.56535.562.422.42
HHyatt Hotels20180212A11.545.16-7.88-4.9613.0410.12
HAHawaiian Hol20180212A20.2914.583.663.2910.9211.29
HACKETFMG Prime20180212ETF9.528.4511.0011.34-2.55-2.85
HAEHaemonetics20180212A16.887.603.814.913.792.69
HAFCHanmi Financ20180212A27.6424.08-5.54-4.6329.6228.71
HAINHain Celesti20180212A8.185.100.331.294.773.81
HALHalliburton20180212A2.462.330.160.632.171.70
HALLHallmark Fin20180212A85.3161.7729.2029.6932.5732.09
HALOHalozyme The20180212A21.5316.372.482.8813.8913.49
HAPVanEck Vecto20180212ETF24.9315.7314.5314.321.201.40
HASHasbro, Inc.20180212A6.855.240.380.744.854.50
HASIHANNON ARMST20180212A11.005.860.871.575.004.29
HAUDiShares Curr20180212ETF254.74
HAWXiShares Curr20180212ETF16.9312.149.9510.242.191.90
HAYNHaynes Inter20180212A53.4237.8416.0417.7421.8120.10
HBANHuntington B20180212A6.476.781.621.105.175.68
HBBHamilton Bea20180212A237.5770.1758.1159.5312.0610.64
HBCPHome Bancorp20180212A197.34158.95109.90136.5149.0522.44
HBIHanesbrands,20180212A5.466.893.843.913.073.00
HBIOHarvard Bios20180212A150.6868.4745.1744.7823.3023.69
HBMHudbay Miner20180212A65.8652.8413.1516.9339.6935.90
HBMDHoward Banco20180212A265.52153.07142.97146.7910.106.27
HBNCHorizon Banc20180212A46.4823.994.612.5719.3721.41
HBPHuttig Build20180212A167.08337.28120.31121.76216.97215.53
HCAHCA Healthca20180212A7.263.970.591.073.382.90
HCACHennessy Cap20180212A29.5836.5033.0233.023.483.48
HCAPHarvest Capi20180212A64.6863.9761.9762.522.001.45
HCCWarrior Met20180212A19.6013.746.176.767.576.98
HCCIHeritage-Cry20180212A55.4635.3916.5519.5018.8415.89
HCHCHC2 Holdings20180212A44.9537.0021.2922.5415.7114.46
HCIHCI Group, I20180212A41.3316.557.5611.249.005.31
HCKTHackett Grou20180212A31.3120.472.935.1017.5415.37
HCSGHealthcare S20180212A13.0110.44-0.19-0.0910.6410.53
HDHome Depot,20180212A4.693.571.371.412.192.16
HDAWXtrackers MS20180212ETF34.0343.1511.625.5431.5337.61
HDEFXtrackers MS20180212ETF53.4314.2522.6318.44-8.38-4.19
HDGProShares He20180212ETF24.3823.8023.2623.090.540.71
HDGEAdvisorShare20180212ETF18.9122.2411.7211.2410.5211.00
HDMVFirst Trust20180212ETF37.5628.3827.3927.880.980.50
HDSHD Supply Ho20180212A7.2313.4913.7312.99-0.240.51
HDSNHudson Techn20180212A35.1529.3217.8620.3511.468.97
HDViShares Core20180212ETF2.932.440.240.992.201.45
HEHawaiian Ele20180212A8.534.750.401.534.353.22
HEARTurtle Beach20180212A224.16127.81101.18103.0126.6324.80
HEBTHebron Techn20180212A645.46897.31414.81432.12482.50465.19
HECOStrategy Sha20180212ETF38.5940.5440.5440.540.000.00
HEDJWisdomTree E20180212ETF1.674.934.634.460.310.49
HEEMiShares Curr20180212ETF23.6420.7617.6617.583.103.18
HEESH&E Equipmen20180212A35.7126.05-4.38-2.2530.4328.30
HEFAiShares Curr20180212ETF3.803.953.403.170.550.78
HEIHEICO Corpor20180212A24.0311.733.075.218.666.52
HEIAHEICO CORP C20180212A20.476.494.845.631.650.86
HELEHelen Of Tro20180212A19.6810.091.342.718.757.41
HEPHolly Energy20180212A30.7618.188.7813.099.405.10
HESHess Corpora20180212A5.643.610.040.333.573.28
HESMHess Midstre20180212A29.3816.0112.9213.833.092.18
HEWCiShares Curr20180212ETF30.7825.7524.3724.371.381.38
HEWGiShares Curr20180212ETF4.263.39-0.53-0.473.913.86
HEWIiShares Curr20180212ETF18.7823.4223.4223.420.000.00
HEWJiShares Curr20180212ETF4.292.93-0.72-0.443.653.38
HEWLiShares Curr20180212ETF28.9037.5837.5837.580.000.00
HEWPiShares Curr20180212ETF12.1310.3810.1910.230.190.16
HEWUiShares Curr20180212ETF16.7313.7812.5714.841.21-1.06
HEWYiShares Curr20180212ETF103.15119.55119.55119.550.000.00
HEZUiShares Curr20180212ETF3.473.470.521.352.962.13
HFCHOLLYFRONTIE20180212A7.305.121.771.603.353.51
HFWAHeritage Fin20180212A34.7022.618.7210.2613.8812.35
HFXEIQ 50 Percen20180212ETF30.5612.5815.3513.36-2.77-0.79
HFXIIQ 50 Percen20180212ETF26.0924.6122.7024.561.910.05
HFXJIQ 50 Percen20180212ETF105.85326.43274.04210.6452.39115.79
HGSHChina HGS Re20180212A212.45195.3370.4992.77124.84102.56
HGVHilton Grand20180212A12.376.994.014.722.992.27
HHCThe Howard H20180212A22.1411.546.107.415.444.13
HHSHarte-Hanks,20180212A287.37157.5096.70142.0860.8015.41
HIHillenbrand,20180212A18.1610.543.114.327.436.22
HIBBHibbett Spor20180212A28.9717.834.483.8913.3613.94
HIFSHingham Inst20180212A170.81103.6077.9182.5625.7021.04
HIGThe Hartford20180212A4.085.501.241.444.264.06
HIHOHighway Hold20180212A116.9687.9387.9387.930.000.00
HIIHuntington I20180212A22.289.482.663.746.825.74
HILHill Interna20180212A120.5386.3163.1570.0823.1616.23
HIPSGraniteShare20180212ETF79.2415.782.537.7113.258.07
HIWHighwoods Pr20180212A9.274.980.931.344.053.64
HJPXiShares Curr20180212ETF46.4541.0341.0344.440.00-3.42
HLHecla Mining20180212A27.1222.601.972.9820.6319.60
HLFHerbalife Nu20180212A10.345.970.862.585.113.39
HLIHoulihan Lok20180212A19.8915.2511.899.983.365.27
HLITHarmonic Inc20180212A174.92140.9745.0744.6995.9096.28
HLNEHamilton Lan20180212A83.3836.1816.9521.8719.2314.31
HLTHilton World20180212A5.172.960.100.482.862.48
HLXHelix Energy20180212A15.1412.893.424.259.478.64
HMGHMG / Courtl20180212A713.16809.64809.64809.640.000.00
HMHCHoughton Mif20180212A73.0652.4525.4537.3027.0015.15
HMLPHOEGH LNG PA20180212A35.2113.991.464.0912.539.90
HMNHorace Mann20180212A26.9913.854.425.209.448.65
HMNFHMN Financia20180212A117.6189.3987.7387.731.661.66
HMOPHartford Mun20180212ETF19.44
HMSTHomeStreet,20180212A33.3326.01-10.8318.8736.847.13
HMSYHMS Holdings20180212A13.0610.62-4.73-4.5815.3515.20
HMTVHemisphere M20180212A74.9054.5319.1024.4435.4430.09
HNDLStrategy Sha20180212ETF20.728.928.928.920.000.00
HNIHNI Corporat20180212A27.1120.3711.2113.779.166.60
HNNAHennessy Adv20180212A96.11109.6753.3453.3456.3356.33
HNRGHallador Ene20180212A75.6754.703.9416.0650.7538.64
HOFTHooker Furni20180212A53.9128.5314.7614.6513.7813.88
HOGHarley-David20180212A7.254.021.161.242.862.78
HOLIHollsys Auto20180212A25.1728.9124.9921.333.927.58
HOLXHologic Inc20180212A4.5115.630.690.9914.9514.66
HOMBHome BancSha20180212A11.6513.531.724.1711.819.36
HOMEAt Home Grou20180212A36.7722.946.2012.7016.7410.25
HONHoneywell In20180212A4.762.660.510.642.152.02
HONEHarborOne Ba20180212A48.8054.4815.4514.3539.0340.13
HOPEHope Bancorp20180212A16.4119.152.976.7516.1812.40
HOVHovnanian En20180212A50.6040.284.656.1535.6434.09
HPHelmerich &20180212A7.863.62-0.460.444.083.18
HPEHewlett Pack20180212A6.525.631.101.704.523.92
HPPHudson Pacif20180212A8.354.410.240.974.183.45
HPQHP Inc.20180212A5.024.540.620.563.913.98
HQYHealthEquity20180212A15.807.043.583.833.463.21
HRHealthcare R20180212A4.313.710.340.733.372.98
HRBH&R Block, I20180212A4.783.500.330.563.172.94
HRCHILL-ROM HOL20180212A12.745.712.803.592.912.12
HRIHerc Holding20180212A31.1415.883.236.5412.659.35
HRLHormel Foods20180212A3.473.340.620.572.732.77
HRTGHERITAGE INS20180212A25.4716.797.759.959.096.86
HRTXHeron Therap20180212A36.8125.908.438.0417.4717.86
HRZNHorizon Tech20180212A56.0364.5159.4459.515.075.01
HSCHarsco Corpo20180212A46.8726.398.928.8117.4717.58
HSCZiShares Curr20180212ETF16.990.702.37-0.97-1.671.67
HSICHenry Schein20180212A7.755.212.90-0.112.315.32
HSIIHeidrick & S20180212A42.4633.6819.8721.0913.8112.60
HSKAHeska Corp20180212A58.0026.3420.7621.505.584.83
HSONHudson Globa20180212A346.58345.62201.29203.96144.33141.66
HSPXGlobal X S&P20180212ETF82.3919.2418.9319.120.310.12
HSTHost Hotels20180212A5.214.880.430.894.453.99
HSTMHealthStream20180212A45.7250.1020.8822.8629.2227.24
HSYThe Hershey20180212A5.103.711.171.732.551.98
HTHersha Hospi20180212A7.656.870.272.076.674.82
HTAHEALTHCARE T20180212A5.524.480.320.754.163.73
HTBIHomeTrust Ba20180212A60.6132.3925.5725.436.826.97
HTBKHeritage Com20180212A23.2512.56-39.31-41.2851.8853.84
HTBXHeat Biologi20180212A113.1296.4132.8075.1363.6121.28
HTGCHercules Cap20180212A10.027.732.003.505.734.24
HTGMHTG Molecula20180212A50.2233.6111.1518.2922.4715.33
HTHHILLTOP HOLD20180212A19.379.144.655.504.493.63
HTLDHeartland Ex20180212A20.2112.65-0.450.6013.1112.06
HTLFHeartland Fi20180212A29.9219.145.227.7813.9211.36
HTRBHartford Tot20180212ETF96.3312.7825.5712.78-12.790.00
HTUSHull Tactica20180212ETF63.6051.5046.3548.625.152.88
HTZHertz Global20180212A16.469.523.433.936.095.59
HUBBHubbell Inco20180212A20.878.373.254.175.134.20
HUBGHUB Group In20180212A23.3132.14-8.82-2.8540.9634.99
HUBSHUBSPOT, INC20180212A23.8011.677.117.224.554.45
HUDHudson Ltd.20180212A23.7010.356.177.224.193.14
HUMHumana Inc.20180212A13.145.39-0.450.695.844.70
HUNHuntsman Cor20180212A5.585.47-0.420.055.895.42
HURCHurco Cos In20180212A162.2377.2453.9753.0923.2724.15
HURNHuron Consul20180212A41.9135.006.4710.2028.5324.80
HUSAHouston Amer20180212A561.02279.20163.42187.29115.7891.91
HUSEStrategy Sha20180212ETF40.8421.1821.2021.18-0.020.00
HUSVFirst Trust20180212ETF13.758.967.198.961.770.00
HVBCHV Bancorp,20180212A388.6370.2162.6662.667.547.54
HVTHaverty Furn20180212A42.0617.813.316.5714.5011.24
HVTAHaverty Furn20180212A200.1494.3447.2147.1747.1347.17
HWBKHawthorn Ban20180212A337.24
HWCCHouston Wire20180212A135.59915.44229.21267.82686.23647.61
HWKNHawkins Inc20180212A92.0346.8932.5332.6914.3614.20
HXLHexcel Corpo20180212A13.757.333.394.083.943.25
HYHYSTER-YALE20180212A121.4648.4622.9026.4825.5621.98
HYACHaymaker Acq20180212A60.4620.9320.9320.930.000.00
HYDVanEck Vecto20180212ETF3.604.704.094.050.610.65
HYDBiShares Edge20180212ETF13.17132.18133.51132.18-1.340.00
HYEMVanEck Vecto20180212ETF10.958.256.275.871.972.38
HYGiShares iBox20180212ETF1.179.919.629.800.490.36
HYGHiShares Inte20180212ETF5.854.704.294.580.410.12
HYHGProShares Hi20180212ETF21.8712.2312.1712.290.06-0.07
HYIHXtrackers Hi20180212ETF184.13169.88-25.69-25.69195.57195.57
HYLBXtrackers US20180212ETF8.405.565.195.510.370.05
HYLDHigh Yield E20180212ETF36.4722.6223.0123.10-0.40-0.48
HYLSFirst Trust20180212ETF17.9012.1213.0012.30-0.88-0.18
HYLVIQ S&P High20180212ETF20.0514.6916.8614.69-2.160.00
HYMBSPDR Nuveen20180212ETF12.089.259.009.050.260.20
HYNDWisdomTree T20180212ETF222.32184.53196.27196.28-11.75-11.76
HYSPIMCO 0-5 Ye20180212ETF12.664.953.604.111.450.90
HYXEiShares iBox20180212ETF12.4429.2842.3642.36-13.08-13.08
HYXUiShares Glob20180212ETF20.7818.7318.2818.370.450.36
HYZDWisdomTree T20180212ETF57.6965.4556.4056.309.059.14
HZNHorizon Glob20180212A21.0915.261.492.9713.7712.29
HZNPHorizon Ther20180212A8.937.312.251.445.055.86
HZOMarineMax, I20180212A37.2618.080.44-0.3717.6418.45
IINTELSAT S.20180212A49.5936.4617.9920.1218.4816.34
IACIAC/InterAct20180212A13.796.701.302.385.404.31
IAGIAMGold Corp20180212A18.1615.480.231.4215.2514.04
IAGGiShares Core20180212ETF9.155.425.415.460.01-0.04
IAIiShares U.S.20180212ETF15.2912.9910.0111.292.991.71
IAKiShares U.S.20180212ETF15.099.438.057.831.381.60
IARTIntegra Life20180212A13.8412.551.532.0411.0210.51
IATiShares U.S.20180212ETF4.4921.9312.3915.199.556.80
IBBiShares Nasd20180212ETF5.195.143.333.801.811.36
IBCEiShares iBon20180212ETF53.9840.2340.2340.230.000.00
IBCPIndependent20180212A37.4423.119.457.5413.6515.57
IBDInspire Corp20180212ETF133.0182.4282.4282.420.000.00
IBDDiShares iBon20180212ETF30.5220.2320.2320.230.000.00
IBDLiShares iBon20180212ETF6.113.322.983.030.340.28
IBDMiShares iBon20180212ETF9.206.255.745.860.510.39
IBDNiShares iBon20180212ETF14.2011.028.668.572.362.45
IBDOiShares iBon20180212ETF14.2910.9811.2011.24-0.22-0.26
IBDPiShares iBon20180212ETF21.5911.0310.8810.880.150.15
IBDQiShares iBon20180212ETF24.3716.5616.8016.54-0.250.01
IBDRiShares iBon20180212ETF20.4919.9819.9020.020.08-0.04
IBDSiShares iBon20180212ETF34.0224.8724.7624.800.110.06
IBIOiBio, Inc.20180212A131.64112.4792.53101.8319.9410.64
IBKCIBERIABANK C20180212A14.157.318.188.85-0.88-1.54
IBKRInteractive20180212A12.429.772.703.447.076.33
IBMInternationa20180212A3.602.190.480.541.721.65
IBMIiShares iBon20180212ETF14.319.516.049.233.470.28
IBMJiShares iBon20180212ETF18.1911.0010.8510.850.150.15
IBMKiShares iBon20180212ETF13.157.146.626.620.520.52
IBMLiShares iBon20180212ETF26.5118.2913.6214.474.673.83
IBNDSPDR Bloombe20180212ETF17.1810.218.719.711.510.50
IBOCInternationa20180212A30.0726.195.1814.6021.0211.59
IBPINSTALLED BU20180212A29.6714.805.666.549.148.26
IBTXIndependent20180212A40.9912.26-1.410.0013.6712.26
IBUYAmplify Onli20180212ETF32.3124.1022.4322.771.671.34
ICADIcad Inc20180212A249.04211.84172.89180.6738.9531.18
ICBKCounty Banco20180212A397.90136.74115.83128.2020.918.53
ICCCImmucell Cor20180212A327.55279.87276.39276.393.483.48
ICCHICC Holdings20180212A183.25169.64169.64169.640.000.00
ICDIndependence20180212A41.9140.0638.4038.401.661.66
ICEIntercontine20180212A4.402.401.130.981.271.42
ICFiShares Cohe20180212ETF7.354.920.761.074.163.84
ICFIICF Internat20180212A34.8516.708.429.308.287.40
ICHRIchor Holdin20180212A23.6814.4119.0024.58-4.58-10.16
ICLIsrael Chemi20180212A27.3724.8918.8610.736.0314.17
ICLNiShares Glob20180212ETF27.8952.6235.8235.8716.8016.76
ICLRIcon Plc20180212A17.777.972.062.465.915.51
ICOLiShares MSCI20180212ETF102.6577.8566.9748.9210.8828.93
ICONIconix Brand20180212A60.4652.2011.3424.6040.8627.58
ICOWPacer Develo20180212ETF859.06453.97428.30437.5025.6716.47
ICPTIntercept Ph20180212A24.7713.644.976.058.677.59
ICSHiShares Liqu20180212ETF9.986.124.945.021.171.09
ICUIICU Medical20180212A43.7627.6712.1718.4515.519.22
ICVTiShares Conv20180212ETF35.9720.0718.5219.531.550.54
IDAIDACORP, Inc20180212A23.8613.545.857.077.696.47
IDCCInterDigital20180212A19.4217.493.225.2214.2712.27
IDEViShares Core20180212ETF9.674.072.383.601.680.47
IDHDInvesco S&P20180212ETF177.94124.91125.20124.91-0.290.00
IDHQInvesco S&P20180212ETF259.02110.21102.65107.827.562.39
IDLBInvesco FTSE20180212ETF45.8934.8524.1227.6110.737.24
IDLVInvesco S&P20180212ETF18.757.205.350.111.857.09
IDMOInvesco S&P20180212ETF258.28163.33131.28133.7532.0529.59
IDNIntellicheck20180212A260.02807.50286.88287.06520.62520.44
IDOGALPS Interna20180212ETF23.4614.1812.4612.771.721.41
IDRAIdera Pharma20180212A51.9243.6424.6925.0918.9418.55
IDTIDT Corporat20180212A45.1121.3311.5013.609.827.72
IDUiShares U.S.20180212ETF5.705.86-0.31-1.326.187.19
IDViShares Inte20180212ETF6.014.964.033.920.931.04
IDXVanEck Vecto20180212ETF22.2318.0115.8116.442.211.58
IDXGInterpace Bi20180212A70.1248.7439.8141.828.936.92
IDXXIdexx Labora20180212A16.778.770.881.987.886.79
IECIEC Electron20180212A124.3587.1985.6484.731.562.46
IEFiShares 7-1020180212ETF0.980.780.260.320.520.45
IEFAiShares Core20180212ETF1.542.301.631.600.670.70
IEIiShares 3-720180212ETF1.640.800.760.580.040.21
IEMGiShares Core20180212ETF1.793.051.671.641.381.41
IEOiShares U.S.20180212ETF7.665.01-1.122.556.132.46
IEPIcahn Enterp20180212A40.2822.5414.3616.218.186.33
IESCIES Holdings20180212A101.6388.5932.0834.6956.5153.90
IEURiShares Core20180212ETF8.673.802.422.751.371.05
IEUSiShares MSCI20180212ETF20.338.928.668.290.260.63
IEViShares Euro20180212ETF2.212.09-0.19-0.042.282.13
IEXIDEX Corpora20180212A23.3710.975.696.395.294.58
IEZiShares U.S.20180212ETF12.137.721.541.496.186.23
IFEUiShares Euro20180212ETF22.7418.3414.1414.254.204.09
IFFInternationa20180212A18.8311.074.755.986.325.09
IFGLiShares Inte20180212ETF11.9110.158.729.041.431.11
IFMKiFresh Inc.20180212A1027.61609.81622.80607.67-12.982.14
IFRXInflaRx N.V.20180212A305.87290.90275.21301.0215.69-10.12
IFVFirst Trust20180212ETF27.4524.4322.1722.642.261.79
IGCIndia Global20180212A111.85187.99103.60153.1484.3934.85
IGEiShares Nort20180212ETF6.917.735.566.522.171.21
IGEBiShares Edge20180212ETF17.6810.5110.5110.510.000.00
IGFiShares Glob20180212ETF10.849.345.966.663.382.68
IGHGProShares In20180212ETF16.4713.088.4012.594.680.48
IGIHXtrackers In20180212ETF392.9654.0454.0454.040.000.00
IGMiShares Expa20180212ETF5.453.781.371.752.412.03
IGNiShares Nort20180212ETF9.058.61-2.98-4.7611.5913.37
IGOViShares 1-320180212ETF9.2614.9419.4015.20-4.45-0.26
IGROiShares Inte20180212ETF97.24168.48153.19153.1915.2915.29
IGTInternationa20180212A10.025.960.721.615.244.36
IGViShares Expa20180212ETF7.786.824.685.702.141.12
IHCIndependence20180212A129.9766.3343.2445.2123.0921.13
IHDGWisdomTree I20180212ETF12.399.978.438.461.541.52
IHEiShares U.S.20180212ETF14.0914.0312.3113.481.720.55
IHFiShares U.S.20180212ETF10.536.203.124.013.082.19
IHIiShares U.S.20180212ETF10.479.317.366.631.952.69
IHTInnSuites Ho20180212A1171.301007.69961.05961.0546.6446.64
IHYVanEck Vecto20180212ETF15.729.147.497.711.651.43
IIIInformation20180212A96.56159.54-36.9536.07196.49123.47
IIINInsteel Indu20180212A52.9136.7018.4819.8818.2216.82
IINIntriCon Cor20180212A77.4841.2226.2427.8014.9813.42
IIPRInnovative I20180212A65.3444.1624.9229.4519.2514.71
IIVIIi-Vi Inc20180212A20.8817.632.082.1815.5615.46
IJHiShares Core20180212ETF2.471.931.231.060.700.87
IJJiShares S&P20180212ETF8.459.3210.155.65-0.843.67
IJKiShares S&P20180212ETF10.257.366.626.820.740.53
IJRiShares Core20180212ETF1.542.570.391.482.181.09
IJSiShares S&P20180212ETF12.5110.775.259.625.521.16
IJTiShares S&P20180212ETF15.6112.8511.3011.491.551.36
IKNXIkonics Corp20180212A2009.37710.04702.01702.018.028.02
ILFiShares Lati20180212ETF2.844.840.801.404.053.45
ILMNIllumina Inc20180212A14.299.442.012.887.436.56
ILTBiShares Core20180212ETF16.4611.6010.8611.440.740.16
IMAXImax Corp20180212A29.8417.864.646.8013.2211.06
IMGNImmunogen In20180212A15.1414.970.053.1014.9211.88
IMHImpac Mortga20180212A155.41132.2156.8256.5175.3875.70
IMKTAIngles Marke20180212A51.2058.0110.2210.6647.7947.35
IMLPiPath S&P ML20180212ETF73.7244.9144.4931.800.4213.11
IMMRImmersion Co20180212A24.7719.575.6910.2413.889.34
IMMUImmunomedics20180212A10.779.123.404.145.724.97
IMOImperial Oil20180212A5.575.400.992.844.432.58
IMOMAlpha Archit20180212ETF56.9122.4421.8621.860.570.57
IMTBiShares Core20180212ETF58.4627.7428.2327.74-0.490.00
IMTEIntegrated M20180212A3255.15
IMTMiShares Edge20180212ETF31.7729.5927.3928.612.200.97
INBKFirst Intern20180212A79.4545.6510.8221.6534.8324.00
INCOColumbia Ind20180212ETF40.4114.6112.8613.441.751.17
INCYIncyte Genom20180212A11.697.322.553.344.773.97
INDAiShares MSCI20180212ETF2.843.170.521.082.662.09
INDBIndependent20180212A31.1924.9314.3816.4110.558.52
INDLDirexion Dai20180212ETF28.5014.9310.7511.594.183.34
INDYiShares S&P20180212ETF11.359.607.428.752.180.85
INFIInfinity Pha20180212A66.4556.2933.3933.3822.9122.91
INFNInfinera Cor20180212A11.2119.72-2.771.0822.5718.77
INFOIHS Markit L20180212A4.443.591.211.292.382.30
INFRLegg Mason E20180212ETF353.94264.68326.25326.25-61.58-61.58
INFUInfuSystem H20180212A224.77159.66159.66159.660.000.00
INGNInogen Inc20180212A58.0027.4214.6218.2712.809.15
INGRIngredion In20180212A15.157.732.954.174.783.56
INKMSPDR SSgA In20180212ETF26.7616.5512.4612.504.094.05
INNSummit Hotel20180212A8.556.973.303.273.673.70
INNTInnovate Bio20180212A577.70439.56377.65377.8861.9061.68
INOInovio Pharm20180212A26.9526.976.3710.4020.6616.61
INODInnodata Inc20180212A652.40374.44255.09329.81119.3544.63
INOVInovalon Hol20180212A58.6538.6611.8312.8626.8325.80
INPXInpixon Comm20180212A107.4382.6838.7357.3743.9525.31
INSIntelligent20180212A160.2281.95-3.15-3.1585.1085.10
INSEInspired Ent20180212A131.1591.1986.3786.374.834.83
INSGInseego Corp20180212A90.7461.8656.7459.665.122.20
INSMInsmed, Inc.20180212A22.7410.033.51-1.816.5311.84
INSWInternationa20180212A23.0813.936.297.287.636.64
INTWorld Fuel S20180212A14.596.02-0.330.236.355.79
INTCIntel Corp20180212A2.302.281.170.041.112.24
INTFiShares Edge20180212ETF16.9913.0111.1111.201.971.84
INTGIntergroup C20180212A391.06153.66153.66153.660.000.00
INTLINTL FCStone20180212A28.6715.490.764.6514.7310.84
INTTinTEST Corpo20180212A111.1474.0538.0039.4936.0534.56
INTUIntuit Inc20180212A8.096.984.562.102.424.88
INUVInuvo, Inc.20180212A64.00117.33118.11118.16-0.78-0.83
INVAInnoviva, In20180212A11.8336.917.487.5929.4629.44
INVEIdentive, In20180212A287.65149.4476.0676.4473.3873.00
INVHInvitation H20180212A5.6810.806.847.203.973.63
INWKInnerWorking20180212A22.0513.484.856.948.636.55
IOION Geophysi20180212A56.0732.7716.4218.0816.3514.68
IONSIonis Pharma20180212A15.257.413.414.284.003.13
IOOiShares Glob20180212ETF18.8813.6511.4112.332.241.31
IORIncome Oppor20180212A648.50565.62565.62565.620.000.00
IOSPInnospec Inc20180212A50.2320.196.558.3013.6511.91
IOTSAdesto Techn20180212A136.8281.9937.5933.0944.4048.90
IOVAIovance Biot20180212A39.0432.77-2.270.3835.0532.39
IPInternationa20180212A5.212.861.210.631.652.24
IPACiShares Core20180212ETF14.034.583.804.340.780.24
IPARInter Parfum20180212A36.1322.4810.3911.8812.0910.60
IPAYETFMG Prime20180212ETF26.5614.2116.019.47-1.804.74
IPDNProfessional20180212A232.57140.4352.7492.9287.7047.51
IPFFiShares Inte20180212ETF69.31111.5151.4968.2960.0243.21
IPGThe Interpub20180212A4.624.862.542.262.322.63
IPGPIPG Photonic20180212A24.0610.882.853.558.357.64
IPHIINPHI CORPOR20180212A16.888.802.003.016.805.81
IPIIntrepid Pot20180212A29.6225.67-1.39-0.2127.0725.87
IPKWInvesco Inte20180212ETF28.2819.2418.5818.660.660.58
IPORenaissance20180212ETF26.0435.9235.9135.910.010.01
IPWRIdeal Power20180212A145.84104.8391.0092.4513.8312.38
IQDEFlexShares I20180212ETF27.3616.4515.8116.000.640.46
IQDFFlexShares I20180212ETF10.135.364.894.840.470.52
IQDGWisdomTree I20180212ETF54.38175.98175.98175.980.000.00
IQDYFlexShares I20180212ETF40.4822.7415.8015.696.957.05
IQLTiShares Edge20180212ETF23.8613.4912.3012.191.201.30
IQVIQVIA Holdin20180212A8.864.261.071.813.192.45
IRIngersoll Ra20180212A7.964.700.560.894.143.81
IRBTiRobot Corpo20180212A14.729.76-4.312.8714.066.88
IRDMIridium Comm20180212A46.0629.9816.3417.1713.6312.80
IRETInvestors Re20180212A20.2218.567.948.3910.5810.11
IRIXIridex Corp20180212A238.75159.53108.94130.5350.5929.01
IRMIron Mountai20180212A8.394.400.271.004.143.40
IRMDiRadimed Cor20180212A106.5642.5639.3735.553.197.01
IROQIF Bancorp,20180212A152.30102.55102.55102.550.000.00
IRTIndependence20180212A12.5713.007.976.895.036.12
IRTCiRhythm Tech20180212A38.9632.9416.7818.5016.1614.44
IRWDIronwood Pha20180212A18.9322.882.052.1720.8520.72
ISBCInvestors Ba20180212A7.8214.521.164.1713.3810.39
ISCFiShares Edge20180212ETF53.8136.9940.0038.28-3.01-1.29
ISDRIssuer Direc20180212A272.66194.21192.30194.351.92-0.14
ISHGiShares Inte20180212ETF43.2820.8620.8520.860.010.00
ISIGInsignia Sys20180212A311.42202.20139.78153.8962.4248.32
ISMDInspire Smal20180212ETF87.6439.6638.0239.661.640.00
ISNSImage Sensin20180212A252.83170.53137.79140.6732.7429.86
ISRIsoRay, Inc.20180212A420.54341.36355.74310.88-14.3730.48
ISRAMarket Vecto20180212ETF41.3752.9548.7448.784.214.18
ISRGIntuitive Su20180212A15.629.795.464.574.345.22
ISSCInnovative S20180212A199.72195.34207.42214.96-12.07-19.61
ISTBiShares Core20180212ETF3.823.371.961.981.411.39
ISTRInvestar Hol20180212A102.3164.6644.5448.7120.1215.95
ISZEiShares Edge20180212ETF81.0433.9233.9233.920.000.00
ITGartner, Inc20180212A14.587.912.944.054.963.85
ITAiShares U.S.20180212ETF10.1510.786.486.454.304.33
ITBiShares U.S.20180212ETF2.936.410.451.765.964.66
ITCIIntra-Cellul20180212A32.3614.791.82-0.1712.9714.96
ITEQBlueStar Isr20180212ETF14.7916.8815.0315.261.851.61
ITGRInteger Hold20180212A34.0515.844.385.8111.4610.03
ITIIteris, Inc.20180212A43.5137.0310.0617.6626.9719.37
ITICInvestors Ti20180212A201.35125.64125.64125.640.000.00
ITMVanEck Vecto20180212ETF4.736.614.685.551.931.05
ITOTiShares Core20180212ETF3.925.125.964.46-0.840.66
ITRIItron Inc20180212A22.5026.125.626.4120.5119.71
ITRNIturan Locat20180212A54.4333.4665.9668.38-32.50-34.92
ITTITT Inc.20180212A13.924.860.100.914.773.95
ITWIllinois Too20180212A7.864.911.091.603.813.31
IUSBiShares Core20180212ETF4.153.654.724.81-1.07-1.16
IUSGiShares Core20180212ETF4.184.583.053.031.531.55
IUSViShares Core20180212ETF6.226.146.305.68-0.160.46
IVACIntevac Inc20180212A88.5281.3431.0034.6850.3446.66
IVALAlpha Archit20180212ETF25.8416.0713.1013.952.962.12
IVCInvacare Cor20180212A31.8323.288.348.6714.9314.61
IVEiShares S&P20180212ETF2.035.694.444.421.261.30
IVLUiShares Edge20180212ETF16.879.306.338.432.970.87
IVOGVanguard S&P20180212ETF12.1214.273.598.9710.685.30
IVOOVanguard S&P20180212ETF6.313.923.344.040.57-0.12
IVOVVanguard S&P20180212ETF16.6214.0312.338.241.705.79
IVRInvesco Mort20180212A6.805.600.591.485.014.11
IVViShares Core20180212ETF1.191.420.860.720.560.70
IVWiShares S&P20180212ETF2.552.320.700.881.611.44
IVZInvesco LTD20180212A3.952.990.790.722.202.27
IWBiShares Russ20180212ETF1.801.640.360.501.291.15
IWCiShares Micr20180212ETF40.1124.9510.0515.3814.919.58
IWDiShares Russ20180212ETF2.13118.87119.27118.58-0.380.42
IWFiShares Russ20180212ETF1.541.55-0.250.541.801.01
IWLiShares Russ20180212ETF17.1417.5516.2816.201.261.34
IWMiShares Russ20180212ETF0.8116.1015.5415.670.620.50
IWNiShares Russ20180212ETF3.183.791.021.912.771.88
IWOiShares Russ20180212ETF6.485.192.153.423.041.77
IWPiShares Russ20180212ETF6.715.054.734.620.320.44
IWRiShares Russ20180212ETF7.449.476.477.523.011.95
IWSiShares Russ20180212ETF5.994.671.231.453.443.22
IWViShares Russ20180212ETF2.742.12-0.230.222.351.90
IWXiShares Russ20180212ETF18.669.969.299.300.670.66
IWYiShares Russ20180212ETF18.999.405.826.263.583.14
IXCiShares Glob20180212ETF9.065.404.094.761.310.64
IXGiShares Glob20180212ETF21.187.268.725.31-1.461.95
IXJiShares Glob20180212ETF18.8710.716.297.694.423.02
IXNiShares Glob20180212ETF21.5114.908.708.706.206.20
IXPiShares Glob20180212ETF23.5913.3612.0412.841.320.53
IXUSiShares Core20180212ETF6.248.193.047.115.151.08
IYCiShares U.S.20180212ETF6.974.403.344.061.050.34
IYEiShares U.S.20180212ETF2.912.84-0.93-0.623.773.47
IYFiShares U.S.20180212ETF4.333.66-4.66-3.328.326.98
IYGiShares U.S.20180212ETF5.619.752.673.287.086.47
IYHiShares U.S.20180212ETF6.0313.663.899.929.773.74
IYJiShares U.S.20180212ETF6.937.363.775.773.591.59
IYKiShares U.S.20180212ETF4.132.47-1.09-0.183.562.65
IYLDiShares Morn20180212ETF15.4512.8611.0511.981.800.87
IYMiShares U.S.20180212ETF6.574.16-0.181.264.352.90
IYRiShares U.S.20180212ETF1.531.730.110.061.621.67
IYTiShares Tran20180212ETF6.433.971.131.572.842.40
IYWiShares U.S.20180212ETF4.364.502.303.122.201.37
IYYiShares Dow20180212ETF7.464.431.142.733.291.70
IYZiShares U.S.20180212ETF7.725.861.632.154.233.71
IZEAIZEA Worldwi20180212A336.56222.86138.73118.4084.13104.46
IZRLARK Israel I20180212ETF68.1833.7131.6431.632.082.08
JACKJack in the20180212A12.4612.828.007.754.825.07
JAGXJaguar Healt20180212A114.50132.00114.26117.8817.7414.12
JAKKJakks Pacifi20180212A233.05197.43103.03114.8894.4182.56
JAXJ. Alexander20180212A94.4645.4727.8436.9417.638.53
JAZZJazz Pharmac20180212A23.3910.774.445.556.515.40
JBGSJBG SMITH Pr20180212A14.987.064.154.442.912.61
JBHTJB Hunt Tran20180212A9.595.031.091.763.943.27
JBLJabil Inc.20180212A4.723.650.420.913.302.74
JBLUJetBlue Airw20180212A5.2311.637.277.524.384.13
JBSSJohn B. Sanf20180212A81.8432.6219.1518.1113.4714.51
JBTJohn Bean Te20180212A25.0213.546.268.277.285.27
JCAPJernigan Cap20180212A33.5020.031.984.9918.0415.04
JCIJohnson Cont20180212A3.283.891.982.051.911.85
JCOMj2 Global, I20180212A16.4219.7115.5614.454.155.26
JCPJ.C. Penney20180212A29.2624.315.085.4619.2018.85
JCSCommunicatio20180212A250.37226.47215.83215.8310.6410.64
JCTCFJewett-Camer20180212A633.19636.03636.03636.030.000.00
JDIVJPMorgan U.S20180212ETF9.758.008.008.000.000.00
JDSTDirexion Dai20180212ETF25.7413.076.195.956.887.13
JEJUST ENERGY20180212A23.8320.563.374.5217.1916.04
JELDJELD-WEN Hol20180212A15.406.630.342.796.293.85
JETSU.S. Global20180212ETF38.6117.8316.1216.771.701.06
JHGJanus Hender20180212A7.164.321.251.633.072.70
JHMAJohn Hancock20180212ETF31.9029.6532.9529.65-3.290.01
JHMCJohn Hancock20180212ETF15.78232.54153.02153.0679.5279.48
JHMDJohn Hancock20180212ETF37.2415.0012.7413.722.251.27
JHMEJohn Hancock20180212ETF30.3824.3623.9023.820.460.54
JHMFJohn Hancock20180212ETF27.4818.0518.9918.08-0.94-0.03
JHMHJohn Hancock20180212ETF30.0624.9622.2223.252.751.72
JHMIJohn Hancock20180212ETF75.6027.7629.6229.28-1.86-1.52
JHMLJohn Hancock20180212ETF11.639.989.589.430.400.55
JHMMJohn Hancock20180212ETF22.7013.0510.4810.322.572.74
JHMSJohn Hancock20180212ETF26.445.522.405.523.120.00
JHMTJohn Hancock20180212ETF20.439.427.907.911.521.51
JHMUJohn Hancock20180212ETF40.17183.18225.79186.50-42.61-3.32
JHSCJohn Hancock20180212ETF45.5629.7827.1123.292.676.49
JILLJ.Jill, Inc.20180212A54.1939.1120.3421.5718.7617.54
JJAiPath Series20180212ETN25.4759.5048.0750.8111.438.69
JJCiPath Series20180212ETN8.808.895.686.653.212.24
JJEiPath Series20180212ETN37.1434.5834.5834.580.000.00
JJGiPath Series20180212ETN14.9611.828.579.443.252.38
JJMiPath Series20180212ETN11.877.634.545.373.092.27
JJNiPath Series20180212ETN38.4139.6637.0235.212.644.46
JJPiPath Series20180212ETN31.4211.39-15.94-11.1227.3322.51
JJSiPath Series20180212ETN37.98
JJSFJ&J Snack Fo20180212A67.6026.8516.3618.4710.498.39
JJTiPath Series20180212ETN21.5528.6028.6028.600.000.00
JJUiPath Series20180212ETN51.1665.4065.4065.400.000.00
JKDiShares Morn20180212ETF5.025.840.181.955.663.89
JKEiShares Morn20180212ETF6.703.061.913.931.15-0.86
JKFiShares Morn20180212ETF4.4310.518.039.252.481.25
JKGiShares Morn20180212ETF8.427.570.883.586.693.99
JKHYHenry (Jack)20180212A12.867.162.563.454.603.72
JKIiShares Morn20180212ETF10.6710.186.3310.163.860.02
JKJiShares Morn20180212ETF27.4315.311.5414.8213.760.49
JKKiShares Morn20180212ETF22.6011.284.387.766.903.52
JKLiShares Morn20180212ETF16.0516.8617.2016.97-0.34-0.11
JLLJones Lang L20180212A27.9612.425.547.456.884.97
JMINJPMorgan U.S20180212ETF10.407.854.097.853.770.00
JMOMJPMorgan U.S20180212ETF9.607.867.867.860.000.00
JMPJMP Group LL20180212A91.0753.8449.1350.894.712.95
JNCEJounce Thera20180212A54.0428.426.4110.0122.0218.41
JNJJohnson & Jo20180212A3.173.562.442.631.120.93
JNKSPDR Bloombe20180212ETF2.812.831.661.961.170.87
JNPRJuniper Netw20180212A4.034.140.921.003.223.14
JNUGDirexion Dai20180212ETF9.766.952.092.364.864.60
JOiPath Series20180212ETN11.896.113.403.322.702.79
JOBGEE Group In20180212A543.31585.84332.13319.61253.71266.23
JOESt. Joe Comp20180212A33.9521.019.469.1111.5511.90
JOUTJohnson Outd20180212A219.8078.5668.3368.7610.239.80
JPEDJPMorgan Eve20180212ETF17.5314.5913.2714.831.32-0.24
JPEMJPMorgan Div20180212ETF16.6311.788.695.963.105.83
JPEUJPMorgan Div20180212ETF15.6513.2013.0313.200.180.00
JPGBJPMorgan Glo20180212ETF30.5520.6321.2721.27-0.65-0.65
JPGEJPMorgan Div20180212ETF11.125.682.213.673.472.01
JPHFJPMorgan Div20180212ETF27.8922.3618.9421.483.420.89
JPHYJPMorgan Res20180212ETF12.975.005.115.00-0.120.00
JPINJPMorgan Div20180212ETF11.315.272.733.742.541.53
JPLSJPMorgan Lon20180212ETF103.3015.0815.0815.080.000.00
JPMJPMorgan Cha20180212A1.290.98-0.02-0.071.011.06
JPMBJPMorgan USD20180212ETF18.3319.0419.0419.040.000.00
JPMEJPMorgan Div20180212ETF14.737.988.287.59-0.300.40
JPMFJPMorgan Man20180212ETF