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 Avg20190212A6.444.792.042.402.752.40
ETF_AvgVW ETF Avg20190212ETF2.043.512.652.790.860.73
ETN_AvgVW ETN Avg20190212ETN14.349.556.467.083.092.47
AAgilent Tech20190212A2.442.221.411.490.810.74
AAAlcoa Corpor20190212A4.784.190.040.714.153.48
AAAUPerth Mint P20190212ETF7.775.077.407.40-2.32-2.32
AADRAdvisorShare20190212ETF47.0620.9121.5421.54-0.64-0.64
AALAmerican Air20190212A2.813.090.430.812.672.28
AAMCAltisource A20190212A843.32307.02125.99300.21181.036.82
AAMEAtlantic Ame20190212A814.95305.23305.23305.230.000.00
AANAaron's, Inc20190212A12.216.66-1.860.178.526.51
AAOIApplied Opto20190212A18.2619.076.197.5712.8811.50
AAONAaon Inc20190212A26.8750.456.337.0944.1243.36
AAPADVANCE AUTO20190212A6.133.542.012.171.531.37
AAPLApple Inc.20190212A0.741.210.710.780.510.44
AATAMERICAN ASS20190212A16.2410.967.367.553.603.40
AAUAlmaden Mine20190212A35.9533.8326.9127.056.926.78
AAWWAtlas Air Wo20190212A18.826.96-0.450.727.416.24
AAXJiShares MSCI20190212ETF1.522.091.681.720.410.37
AAXNAxon Enterpr20190212A18.8310.644.975.915.664.72
ABAllianceBern20190212A8.986.493.734.282.762.21
ABBVABBVIE INC.20190212A1.931.720.840.860.880.86
ABCAmerisourceB20190212A5.403.211.161.702.051.51
ABCBAmeris Banco20190212A10.335.43-0.050.605.484.83
ABEOAbeona Thera20190212A37.0421.83-5.44-1.0627.2722.89
ABGAsbury Autom20190212A22.2110.877.358.103.522.77
ABIOARCA biophar20190212A199.66176.99110.72115.4666.2761.53
ABMABM Industri20190212A12.455.012.252.112.772.90
ABMDAbiomed Inc20190212A15.657.362.623.224.754.14
ABRArbor Realty20190212A8.645.913.533.552.372.36
ABTAbbott Labor20190212A1.481.811.241.450.570.36
ABTXAllegiance B20190212A25.9640.998.719.3432.2931.66
ABUSArbutus Biop20190212A84.8659.256.5912.0252.6647.24
ACAssociated C20190212A448.75238.51229.80233.818.714.70
ACAArcosa, Inc.20190212A38.1823.0314.0416.058.996.98
ACADAcadia Pharm20190212A8.707.550.691.176.866.38
ACBAurora Canna20190212A13.8512.172.275.919.906.26
ACBIAtlantic Cap20190212A20.4543.503.834.8539.6738.65
ACCAmerican Cam20190212A4.573.901.802.732.091.17
ACCOAcco Brands20190212A12.418.551.761.956.796.60
ACERAcer Therape20190212A175.0584.2452.7663.2631.4820.98
ACESALPS Clean E20190212ETF248.0547.3046.9546.950.340.34
ACGLArch Capital20190212A6.517.000.20-2.076.809.07
ACHCAcadia Healt20190212A11.726.53-1.88-1.228.427.75
ACHVAchieve Life20190212A235.34221.60205.57205.5716.0316.03
ACIAAcacia Commu20190212A12.676.15-1.76-0.907.917.05
ACIUAC Immune SA20190212A55.5522.9410.6810.9812.2411.95
ACIWACI Worldwid20190212A6.445.124.583.690.551.45
ACLSAxcelis Tech20190212A21.7226.1110.8819.8615.246.25
ACMAecom20190212A6.788.516.396.192.132.32
ACMRACM Research20190212A154.13114.0926.1331.0387.9683.06
ACNAccenture PL20190212A1.851.090.800.780.290.31
ACNBACNB Corp20190212A307.67165.63165.47165.470.160.16
ACORAcorda Thera20190212A18.3712.15-2.31-0.2114.4612.36
ACREAres Commerc20190212A11.476.831.051.795.785.04
ACRSAclaris Ther20190212A29.8366.487.4816.5059.0149.99
ACRXAcelRx Pharm20190212A39.3633.028.8211.2424.2021.78
ACSGXtrackers MS20190212ETF42.89
ACSIAmerican Cus20190212ETF10.4419.2323.2720.76-4.04-1.53
ACSTAcasti Pharm20190212A161.61115.59102.10105.5913.4910.00
ACTAdvisorShare20190212ETF23.8818.5015.8616.162.642.34
ACTGAcacia Resea20190212A61.36225.97219.99220.565.985.41
ACUAcme United20190212A1152.70924.69924.69924.690.000.00
ACWFiShares Edge20190212ETF21.0410.5010.6910.48-0.190.02
ACWIiShares MSCI20190212ETF1.441.350.790.910.560.44
ACWViShares Edge20190212ETF4.002.622.252.130.370.50
ACWXiShares MSCI20190212ETF2.246.287.007.12-0.72-0.84
ACYAeroCentury20190212A621.79529.12528.03528.031.091.09
ADBEAdobe Inc.20190212A2.822.620.520.862.101.77
ADCAgree Realty20190212A10.384.301.281.003.023.31
ADESAdvanced Emi20190212A30.2323.979.099.6014.8814.37
ADIAnalog Devic20190212A2.032.260.270.601.991.66
ADILAdial Pharma20190212A106.11103.4775.6479.6327.8323.84
ADMArcher Danie20190212A2.451.850.260.441.591.40
ADMAADMA Biologi20190212A54.3837.6315.4719.8022.1717.87
ADMPAdamis Pharm20190212A53.5140.4926.1026.6414.3913.86
ADMSAdamas Pharm20190212A24.1111.645.015.546.636.10
ADNTAdient plc O20190212A10.166.481.862.054.624.43
ADPAutomatic Da20190212A1.932.820.700.912.131.91
ADREInvesco BLDR20190212ETF34.5819.5919.5919.590.000.00
ADROAduro Biotec20190212A46.8432.01-15.14-12.2947.1444.30
ADSAlliance Dat20190212A7.293.250.610.902.652.35
ADSKAutodesk Inc20190212A3.882.810.941.381.861.43
ADSWAdvanced Dis20190212A10.535.580.880.744.724.85
ADTADT Inc.20190212A13.089.286.345.772.943.51
ADTNAdtran Inc20190212A16.1523.072.140.0420.9423.04
ADUSAddus HomeCa20190212A30.3518.403.912.7414.4915.67
ADVMAdverum Biot20190212A66.6846.862.5613.2544.3033.61
ADXSAdvaxis, Inc20190212A210.96155.79127.90126.5827.8829.20
AEAdams Resour20190212A325.37133.96118.14116.4415.8217.51
AEEAmeren Corpo20190212A2.353.871.962.231.911.64
AEGNAegion Corp20190212A25.4414.560.470.9214.0913.63
AEHRAehr Test Sy20190212A175.73141.61124.87124.8716.7416.74
AEISAdvanced Ene20190212A24.0336.080.812.1835.2733.90
AELAmerican Equ20190212A13.095.892.592.643.303.24
AEMAgnico Eagle20190212A3.872.550.690.961.861.59
AEMDAETHLON MEDI20190212A250.52326.85218.00143.89108.85182.97
AEOAmerican Eag20190212A5.465.082.182.572.902.51
AEPAmerican Ele20190212A1.721.750.881.010.880.74
AERAercap Holdi20190212A5.193.521.371.902.141.62
AERIAerie Pharma20190212A24.4615.316.987.868.337.45
AESAES Corporat20190212A5.854.631.551.883.092.76
AEYADDvantage T20190212A163.03113.02102.98102.9810.0410.04
AEYEAudioEye, In20190212A148.2784.8623.2927.7961.5657.07
AEZSAeterna Zent20190212A61.8660.0629.8130.3530.2529.71
AFCAllied Capit20190212A43.0824.3824.4324.43-0.05-0.05
AFGAmerican Fin20190212A9.373.211.311.851.901.36
AFHAtlas Financ20190212A177.2014.12-0.427.8014.546.33
AFIArmstrong Fl20190212A32.4815.465.967.789.507.71
AFIFAnfield Univ20190212ETF21.0514.0411.3811.382.662.66
AFINAmerican Fin20190212A38.8026.4214.3814.8912.0511.53
AFKVanEck Vecto20190212ETF43.7338.7732.8035.875.972.90
AFLAflac Inc.20190212A2.252.191.181.271.020.93
AFMDAffimed N.V.20190212A49.9047.3840.4536.896.9410.49
AFTYPacer CSOP F20190212ETF17.4535.0132.8633.722.151.30
AGFIRST MAJEST20190212A16.9114.9710.498.254.486.72
AGCOAGCO Corpora20190212A9.046.044.184.411.861.64
AGEAgeX Therape20190212A203.58176.1288.3288.6787.8087.46
AGENAgenus Inc.20190212A30.4225.208.398.3716.7116.77
AGFSAgroFresh So20190212A62.8439.944.9110.4635.0429.48
AGGiShares Core20190212ETF0.940.810.600.570.210.23
AGGPIQ Enhanced20190212ETF13.1511.2211.5411.13-0.320.10
AGGYWisdomTree Y20190212ETF9.5414.444.204.7910.249.65
AGIAlamos Gold20190212A22.7920.628.029.2912.5811.31
AGIOAgios Pharma20190212A26.3512.45-1.011.7713.4610.68
AGLEAeglea BioTh20190212A51.8326.69-0.741.4427.4325.25
AGMFederal Agri20190212A130.3849.6131.3331.4818.2818.13
AGMAFederal Agri20190212A192.18130.4196.9288.3333.4942.08
AGMHAGM Group Ho20190212A860.60397.63297.83339.3499.8058.29
AGNAllergan plc20190212A3.832.650.861.181.801.48
AGNCAGNC Investm20190212A5.604.701.721.872.982.83
AGNDWisdomTree T20190212ETF63.1630.4830.4630.460.020.02
AGOAssured Guar20190212A4.292.540.870.811.671.73
AGRAvangrid, In20190212A8.013.411.151.462.261.95
AGROADECOAGRO S.20190212A20.8213.266.335.566.927.70
AGRXAgile Therap20190212A110.68129.39112.15116.1617.2413.23
AGSPlayAGS, Inc20190212A39.8311.524.645.806.885.72
AGTiShares MSCI20190212ETF40.4115.6912.0714.073.621.62
AGTCApplied Gene20190212A109.1373.4133.2436.5340.1736.88
AGXArgan, Inc20190212A19.547.072.433.584.633.48
AGYSAgilysys, In20190212A38.4222.6413.2314.539.418.11
AGZiShares Agen20190212ETF2.370.610.310.340.300.27
AGZDWisdomTree T20190212ETF29.8514.6713.1713.221.501.45
AHCA.H. Belo Co20190212A61.4547.0739.7539.757.327.32
AHHArmada Hoffl20190212A13.146.952.252.484.704.47
AHPIAllied Healt20190212A974.51513.64673.08673.08-159.44-159.44
AHTAshford Hosp20190212A19.8114.387.287.857.106.52
AIArlington As20190212A15.937.661.05-0.256.627.91
AIAiShares Asia20190212ETF8.703.362.393.150.970.20
AIEQAI Powered E20190212ETF15.8812.5112.5812.63-0.06-0.12
AIGAmerican Int20190212A2.463.141.571.711.581.44
AIHSSenmiao Tech20190212A232.53267.66256.17260.0611.507.61
AIIQAI Powered I20190212ETF84.16178.87178.87178.870.000.00
AIMCAltra Indust20190212A10.776.702.642.894.073.81
AIMTAimmune Ther20190212A21.3017.703.3412.3014.365.40
AINAlbany Inter20190212A56.0122.7916.5717.226.225.57
AINCAshford Inc.20190212A241.59148.1877.8777.8770.3070.30
AINVApollo Inves20190212A12.3617.523.474.0114.0513.51
AIQGlobal X Fut20190212ETF41.5816.218.548.537.687.68
AIRAAR Corp.20190212A18.077.092.554.314.542.77
AIRGAirgain, Inc20190212A93.5658.0634.9537.6123.1120.46
AIRIAir Industri20190212A175.81140.30104.37116.6635.9223.63
AIRRFirst Trust20190212ETF17.7617.4616.4116.781.050.68
AIRTAir T Inc20190212A846.95506.54434.80477.1771.7429.36
AITApplied Indu20190212A16.434.501.122.113.392.39
AIVApartment In20190212A3.122.030.430.871.611.16
AIZAssurant, In20190212A8.953.971.972.172.001.79
AJGArthur J. Ga20190212A2.872.810.250.352.562.46
AJRDAerojet Rock20190212A9.725.974.034.271.941.70
AJXGreat Ajax C20190212A30.189.664.934.974.734.69
AKAMAkamai Techn20190212A3.074.430.520.853.913.59
AKBAAkebia Thera20190212A29.3128.6614.0415.2014.6113.46
AKCAAkcea Therap20190212A48.8030.608.4415.8322.1714.78
AKERAkers Biosci20190212A116.81116.08103.90102.0612.1814.02
AKGAsanko Gold20190212A43.3657.3629.3228.0128.0429.35
AKRAcadia Realt20190212A9.624.011.321.522.692.49
AKRXAkorn, Inc.20190212A25.2020.982.924.9918.0615.99
AKTSAKOUSTIS TEC20190212A42.4842.1325.3213.8616.8128.27
ALAir Lease Co20190212A6.525.242.803.002.442.24
ALACAlberton Acq20190212A80.5220.1016.4916.873.613.24
ALBAlbemarle Co20190212A4.943.852.933.850.920.01
ALBOAlbireo Phar20190212A139.4699.3523.2623.5376.0975.82
ALCOAlico Inc20190212A383.7543.218.6532.8234.5710.39
ALDXAldeyra Ther20190212A50.2736.679.3615.2227.3121.45
ALEALLETE, Inc.20190212A12.655.602.032.713.572.89
ALECAlector, Inc20190212A104.9252.4727.9737.9124.5014.56
ALEXAlexander &20190212A14.417.402.352.465.054.95
ALFAAlphaClone A20190212ETF24.2430.5422.9231.327.62-0.78
ALGAlamo Group,20190212A60.5523.2010.7410.9312.4612.28
ALGNAlign Techno20190212A10.756.211.502.374.713.85
ALGRAllegro Merg20190212A40.97
ALGTAllegiant Tr20190212A43.7712.507.118.305.394.20
ALIMAlimera Scie20190212A179.52102.23103.94115.01-1.70-12.77
ALJJALJ Regional20190212A517.13275.317.0181.88268.30193.43
ALKAlaska Air G20190212A3.732.070.730.991.351.09
ALKSAlkermes Inc20190212A11.5312.450.181.0612.2711.39
ALLThe Allstate20190212A2.221.330.580.760.750.56
ALLEAllegion Pub20190212A5.052.600.461.232.151.37
ALLKAllakos Inc.20190212A65.3433.0418.8323.6314.259.36
ALLOAllogene The20190212A51.9724.8716.5419.018.335.86
ALLTAllot Ltd. O20190212A27.4210.116.045.794.074.32
ALLYAlly Financi20190212A3.804.993.063.431.951.57
ALNAAllena Pharm20190212A314.16227.39200.16211.1727.2316.22
ALNYAlnylam Phar20190212A21.368.652.683.275.975.39
ALOAlio Gold In20190212A116.3284.61-10.28-10.8494.8995.45
ALOTAstroNova, I20190212A268.9994.3761.9274.6432.4419.72
ALPNAlpine Immun20190212A266.54179.4094.20102.9385.2176.48
ALRMAlarm.com Ho20190212A16.2411.754.565.707.196.05
ALRNAileron Ther20190212A236.97126.0466.6591.5559.4034.49
ALSKAlaska Commu20190212A139.4188.4377.5976.5310.8411.90
ALSNALLISON TRAN20190212A4.005.123.313.081.812.04
ALTAltimmune, I20190212A104.6473.2750.5552.5822.7320.69
ALTMAltus Midstr20190212A118.3248.3146.3546.691.961.62
ALTRAltair Engin20190212A39.2424.2311.2512.5612.9811.67
ALTSProShares Mo20190212ETF44.8822.3522.3522.350.000.00
ALTYGlobal X Sup20190212ETF13.8030.8925.621.495.2729.40
ALVAutoliv, Inc20190212A7.283.371.621.021.752.35
ALXNAlexion Phar20190212A6.254.302.272.792.041.51
ALYAAlithya Grou20190212A326.47180.52127.09111.7953.4368.73
AMAntero Midst20190212A13.446.190.652.255.543.95
AMAGAMAG Pharmac20190212A25.4113.801.844.4911.969.31
AMALAmalgamated20190212A186.3780.5826.8168.1253.7712.45
AMATApplied Mate20190212A2.493.620.771.082.852.54
AMBAAmbarella, I20190212A15.279.104.734.524.374.58
AMBCAmbac Financ20190212A15.2911.460.221.3111.2410.15
AMCAMC ENTERTAI20190212A9.647.182.683.014.524.17
AMCAiShares Russ20190212ETF13.0814.5313.8113.290.721.24
AMCIAMCI Acquisi20190212A75.92
AMCXAMC Networks20190212A13.156.113.543.182.572.93
AMDAdvanced Mic20190212A4.333.911.951.771.962.14
AMEAmetek, Inc.20190212A2.371.950.941.011.010.94
AMEDAmedisys Inc20190212A18.5613.037.777.965.265.06
AMEHApollo Medic20190212A229.61167.69154.15153.9113.5413.78
AMGAffiliated M20190212A9.123.751.311.762.451.99
AMGNAmgen Inc20190212A2.471.530.320.541.210.99
AMHAMERICAN HOM20190212A4.684.282.422.481.851.80
AMJJP Morgan Al20190212ETN4.135.781.151.494.634.29
AMKRAmkor Techno20190212A14.3322.576.577.7816.0414.87
AMLPAlerian MLP20190212ETF10.218.434.835.423.593.00
AMNAMN Healthca20190212A12.395.92-0.31-0.146.246.06
AMNBAmerican Nat20190212A179.48115.76108.35108.337.407.42
AMOTAllied Motio20190212A136.77173.00155.97158.1817.0314.82
AMPAmeriprise F20190212A5.842.47-0.180.992.651.48
AMPEAmpio Pharma20190212A89.2894.1263.1463.9130.9830.21
AMPHAmphastar Ph20190212A18.2214.77-2.95-1.4117.7216.18
AMRBAmerican Riv20190212A1309.42281.51138.74141.02142.77140.49
AMRCAmeresco, In20190212A24.0117.889.0610.558.827.33
AMRHAmeri Holdin20190212A153.25141.38109.06110.7932.3230.58
AMRKA-Mark Preci20190212A283.69234.16219.99219.9714.1714.19
AMRSAmyris Inc.20190212A22.8721.863.835.2218.0516.65
AMRXAmneal Pharm20190212A26.4811.974.435.667.546.31
AMSAmerican Sha20190212A148.77116.2567.5267.5248.7348.73
AMSCAmerican Sup20190212A29.7616.027.245.088.7910.94
AMSFAMERISAFE, I20190212A18.3310.812.332.898.487.92
AMSWAAmerican Sof20190212A27.889.906.967.132.942.76
AMTAmerican Tow20190212A3.611.840.971.160.880.68
AMTBAmerant Banc20190212A212.75196.13116.39125.4479.7470.69
AMTBBAmerant Banc20190212A163.19742.19734.62734.627.577.57
AMTDTD Ameritrad20190212A3.014.422.312.112.112.31
AMTXAemetis, Inc20190212A206.22448.02277.62280.99170.40167.03
AMUETRACS Aleri20190212ETN11.8114.6413.0913.441.561.20
AMUBETRACS Aleri20190212ETN273.41372.78-44.69372.78417.470.00
AMWDAmerican Woo20190212A32.0317.293.702.5313.5914.76
AMZAInfraCap MLP20190212ETF17.5720.768.879.5411.8911.30
AMZNAmazon.Com I20190212A2.911.680.680.961.010.72
ANAutoNation,20190212A8.475.913.043.182.872.73
ANABAnaptysBio,20190212A41.9317.0910.699.946.407.15
ANATAmerican Nat20190212A91.6735.0928.4229.556.675.54
ANDEAndersons In20190212A32.3033.768.368.1525.4025.62
ANETArista Netwo20190212A7.043.781.331.622.452.16
ANFAbercrombie20190212A7.335.231.931.873.303.37
ANGIANGI Homeser20190212A11.8111.762.713.259.058.52
ANGLVanEck Vecto20190212ETF5.805.154.384.690.770.45
ANGOAngioDynamic20190212A21.5711.742.223.849.527.91
ANHAnworth Mort20190212A23.1224.3122.3622.361.951.95
ANIKAnika Therap20190212A61.3124.349.8413.7914.5010.55
ANIPANI Pharmace20190212A71.6634.9820.5822.1214.4012.87
ANIXAnixa Biosci20190212A67.7549.3939.6139.219.7710.17
ANSSAnsys Inc20190212A8.673.981.551.962.422.02
ANTMANTHEM, INC.20190212A5.262.590.711.001.881.59
ANYSphere 3D Co20190212A241.24216.18228.00223.38-11.82-7.21
AOAiShares Core20190212ETF4.102.751.621.751.131.00
AOBCAmerican Out20190212A15.9214.674.406.5010.278.20
AOKiShares Core20190212ETF5.032.111.901.890.220.23
AOMiShares Core20190212ETF4.412.832.262.420.570.42
AONAon plc Clas20190212A4.121.870.560.631.311.24
AORiShares Core20190212ETF4.622.891.481.821.401.07
AOSA.O. Smith C20190212A3.822.220.800.861.431.37
AOSLAlpha and Om20190212A48.4528.597.553.4521.0425.15
APAmpco-Pittsb20190212A107.1966.0827.1629.1338.9236.95
APAApache Corpo20190212A3.687.575.726.051.881.53
APAMARTISAN PART20190212A11.386.783.823.292.963.55
APDAir Products20190212A4.012.341.641.680.700.66
APDNApplied DNA20190212A168.07135.1575.4197.8159.7437.34
APEIAmerican Pub20190212A59.5322.7212.1914.0410.548.68
APENApollo Endos20190212A212.67343.49313.27319.5730.2223.93
APHAmphenol Cor20190212A3.071.670.420.581.251.09
APHAAphria Inc.20190212A13.7011.056.356.894.704.16
APLEApple Hospit20190212A6.325.123.343.861.781.26
APLSApellis Phar20190212A63.1835.417.4610.6927.9524.72
APMAptorum Grou20190212A410.33293.74282.07282.0711.6711.67
APOApollo Globa20190212A8.514.361.111.813.252.55
APOGApogee Enter20190212A25.5513.640.672.1012.9711.53
APPFAppFolio, In20190212A24.666.346.005.690.340.64
APPNAppian Corpo20190212A16.409.904.204.875.705.03
APPSDigital Turb20190212A41.5234.2426.8620.877.3813.47
APRNBlue Apron H20190212A65.1752.8735.0933.8517.7118.96
APTAlpha Pro Te20190212A52.41155.4028.2827.21127.12128.19
APTOAptose Biosc20190212A94.4475.7368.5868.547.167.19
APTSPreferred Ap20190212A18.379.553.814.285.745.27
APTVAptiv PLC20190212A3.391.660.400.701.260.96
APTXAptinyx Inc.20190212A125.2259.5131.9731.8427.5427.66
APVOAptevo Thera20190212A139.94117.69108.77100.318.9217.39
APWCAsia Pacific20190212A519.48387.95387.95387.950.000.00
APYApergy Corpo20190212A37.2516.0310.0210.926.015.11
APYXApyx Medical20190212A42.1029.644.475.8925.1723.75
AQBAquaBounty T20190212A152.6678.30-5.92-1.5684.2379.86
AQMSAqua Metals,20190212A106.6054.4521.2426.1633.2028.28
AQNAlgonquin Po20190212A10.827.893.543.924.353.96
AQSTAquestive Th20190212A104.5366.1224.4927.0341.6339.09
AQUAEvoqua Water20190212A12.219.143.203.765.945.38
ARANTERO RESOU20190212A11.018.724.034.814.703.91
ARAAmerican Ren20190212A33.7619.6015.0214.394.585.21
ARAVAravive, Inc20190212A154.7241.4921.4619.1620.0422.33
ARAYAccuray Inco20190212A20.8518.51-3.23-2.8821.7421.39
ARCARC Document20190212A105.3579.3569.9673.379.385.98
ARCBArcBest Corp20190212A19.1318.677.478.5811.2010.09
ARCCAres Capital20190212A6.866.473.923.202.553.27
ARCEArco Platfor20190212A173.8288.0465.8766.0122.1822.04
ARCHArch Coal, I20190212A22.928.761.442.917.325.84
ARCOARCOS DORADO20190212A13.848.892.442.706.456.19
ARCTArcturus The20190212A260.61114.0996.1495.3617.9518.73
ARDArdagh Group20190212A40.1618.796.6610.5212.138.27
ARDSAridis Pharm20190212A593.65528.78496.78496.7832.0032.00
ARDXArdelyx, Inc20190212A88.0566.1734.1934.1731.9832.00
AREAlexandria R20190212A5.442.420.531.041.891.39
ARESAres Managem20190212A17.158.174.385.033.793.15
ARGOArgo Group I20190212A31.4112.246.416.905.835.34
ARGTGlobal X MSC20190212ETF35.5746.2645.8745.920.390.34
ARIAPOLLO COMME20190212A5.523.361.391.671.971.69
ARKFARK Fintech20190212ETF16.4228.6713.6118.8415.069.83
ARKGARK Genomic20190212ETF19.3626.4323.0525.033.381.40
ARKKARK Innovati20190212ETF9.244.971.381.893.593.09
ARKQARK Autonomo20190212ETF20.9438.9017.3210.3321.5828.57
ARKRArk Restaura20190212A639.65600.63600.63600.630.000.00
ARKWARK Next Gen20190212ETF12.2712.5612.8512.79-0.29-0.22
ARLAmerican Rea20190212A264.12106.49106.49106.490.000.00
ARLOArlo Technol20190212A29.0123.369.8712.1313.4911.23
ARLPAlliance Res20190212A12.797.050.130.546.926.51
ARMKARAMARK20190212A4.043.951.191.042.762.92
ARNAArena Pharma20190212A26.2310.063.283.636.796.43
ARNCArconic Corp20190212A5.735.092.002.113.092.97
AROCArchrock Inc20190212A10.9211.603.033.408.588.21
AROWArrow Financ20190212A173.20142.52141.45141.631.070.89
ARPOAerpio Pharm20190212A198.44121.22-12.76-37.53133.98158.76
ARRARMOUR Resid20190212A4.714.101.401.672.702.43
ARTNAArtesian Res20190212A170.7975.7456.0061.1119.7414.63
ARTWArts-Way Man20190212A826.09508.52508.52508.520.000.00
ARVNArvinas, Inc20190212A130.0698.1886.9988.9211.189.26
ARWArrow Electr20190212A6.023.781.891.951.881.83
ARWRArrowhead Re20190212A9.3810.19-0.871.3511.068.83
ASBAssociated B20190212A4.764.711.632.013.092.71
ASCARDMORE SHIP20190212A51.7531.8910.2112.1821.6819.71
ASEAGlobal X FTS20190212ETF114.9959.0357.5858.941.450.09
ASETFlexShares R20190212ETF53.8315.2415.2415.240.000.00
ASFIAsta Funding20190212A820.63763.73763.73763.730.000.00
ASGNASGN Incorpo20190212A14.747.844.315.173.542.68
ASHAshland Glob20190212A8.662.941.411.531.531.41
ASHRXtrackers Ha20190212ETF4.063.062.852.330.210.73
ASHSXtrackers Ha20190212ETF10.2828.5979.3488.62-50.75-60.04
ASHXXtrackers MS20190212ETF70.1267.2361.6267.235.600.00
ASIXAdvanSix Inc20190212A24.549.853.164.266.695.58
ASMAvino Silver20190212A78.8273.0963.5363.539.559.55
ASMBAssembly Bio20190212A91.1723.553.8813.5719.679.97
ASNAAscena Retai20190212A42.5734.9912.1910.5222.7824.39
ASPNAspen Aeroge20190212A184.6677.7163.4262.1114.2915.60
ASPSAltisource P20190212A72.0541.6617.0417.8324.6223.83
ASPUASPEN GROUP,20190212A162.26183.55153.83160.6829.7222.87
ASRTAssertio The20190212A32.5820.78-2.532.0023.3018.77
ASRVAmeriServ Fi20190212A46.4058.9018.9218.9239.9839.98
ASTCAstrotech Co20190212A203.5398.4264.5668.8433.8529.57
ASTEAstec Indust20190212A21.0017.505.076.8712.4410.63
ASURAsure Softwa20190212A42.0527.807.9710.2319.8417.58
ASYSAmtech Syste20190212A57.7661.3515.8618.6845.4942.67
ATAtlantic Pow20190212A40.2033.4025.1025.288.298.12
ATECAlphatec Hol20190212A100.2291.4955.9466.7735.5424.71
ATENA10 NETWORKS20190212A23.9113.158.509.694.663.46
ATESTCTest Symbol20190212A28.8814.8615.1714.86-0.310.00
ATESTGTEST SYMBOL20190212A28.9014.8514.6314.840.220.01
ATGEAdtalem Glob20190212A10.575.220.501.344.733.88
ATHAthene Holdi20190212A4.141.960.370.761.601.21
ATHXAthersys, In20190212A75.5178.8629.8033.1849.0545.68
ATIAllegheny Te20190212A6.906.323.723.812.602.52
ATKRAtkore Inter20190212A14.027.181.702.575.484.61
ATLCAtlanticus H20190212A806.21359.38350.71350.718.678.67
ATLOAMES Nationa20190212A93.1237.8837.8737.760.010.11
ATMPiPath Select20190212ETF10.718.606.286.342.322.27
ATNIATN Internat20190212A65.4626.6111.3713.7715.2412.83
ATNMActinium Pha20190212A163.60131.24116.39118.0814.8513.16
ATNXAthenex, Inc20190212A34.2021.016.398.6014.6212.41
ATOAtmos Energy20190212A4.192.690.861.201.831.50
ATOMAtomera Inco20190212A275.43160.85124.08123.4336.7737.42
ATOSAtossa Thera20190212A166.78171.14141.04137.3330.1033.81
ATRAptarGroup,20190212A11.853.711.301.752.411.96
ATRAAtara Biothe20190212A34.8723.1712.4315.2710.747.91
ATRCAtriCure, In20190212A30.3941.281.201.0640.0840.22
ATRIAtrion Corp20190212A1.6937.1336.5640.940.01-0.01
ATROAstronics Co20190212A33.4725.9510.9611.5214.9914.43
ATRSAntares Phar20190212A38.5531.2320.9721.0410.2610.19
ATSGAir Transpor20190212A15.8113.14-0.897.3714.045.78
ATTOAtento S.A.20190212A73.2618.4213.8614.684.563.76
ATUSAltice USA,20190212A4.854.240.370.713.893.54
ATVIActivision B20190212A2.642.570.991.241.581.33
ATXIAvenue Thera20190212A176.1146.05-16.7120.6462.7625.41
AUBNAuburn Natio20190212A155.92107.3778.4278.4228.9628.96
AUDCAudioCodes L20190212A25.8413.471.572.3611.9111.11
AUGAuryn Resour20190212A119.32116.9888.4988.4928.4828.48
AUMNGolden Miner20190212A174.32149.8326.4179.71123.4170.12
AUPHAurinia Phar20190212A31.0921.196.376.1214.8215.07
AUSFGlobal X Ada20190212ETF21.0821.6918.4520.013.251.68
AUTOAutoWeb, Inc20190212A182.30203.74136.51142.9267.2360.82
AUYYamana Gold,20190212A37.9530.5622.0022.868.547.68
AVAAvista Corpo20190212A5.182.930.951.061.981.87
AVAVAeroVironmen20190212A21.6624.656.188.1718.4716.48
AVBAvalonBay Co20190212A6.442.740.300.652.442.09
AVCOAvalon Globo20190212A98.9894.5162.1468.9432.3725.57
AVDAmerican Van20190212A27.1915.872.474.4213.4011.45
AVGOBroadcom Inc20190212A3.872.280.160.442.121.83
AVGRAvinger, Inc20190212A98.99139.7491.3591.9648.3947.77
AVIDAvid Technol20190212A55.5130.3712.6413.0717.7217.29
AVLRAvalara, Inc20190212A43.6816.1910.9812.345.213.84
AVNSAvanos Medic20190212A24.649.624.304.695.324.93
AVNWAviat Networ20190212A130.94105.9217.1422.4188.7883.51
AVROAVROBIO, Inc20190212A91.6250.7418.2729.4532.4821.30
AVTAvnet, Inc.20190212A5.492.450.06-0.072.392.51
AVXLAnavex Life20190212A102.0589.6777.8776.6811.8113.00
AVYAvery Dennis20190212A6.283.621.802.131.831.50
AVYAAvaya Holdin20190212A9.046.31-0.351.906.654.41
AWIArmstrong Wo20190212A10.204.612.662.671.951.94
AWKAmerican Wat20190212A4.082.351.341.491.010.87
AWRAmerican Sta20190212A13.077.394.074.313.323.08
AWREAware Inc20190212A506.18332.49311.68311.6820.8120.81
AWTMAware Ultra-20190212ETF6.135.975.975.970.000.00
AWXAvalon Holdi20190212A208.0280.1326.1322.9254.0057.21
AXAxos Financi20190212A10.544.731.221.953.512.79
AXASAbraxas Petr20190212A92.6270.5942.6242.7427.9727.85
AXDXAccelerate D20190212A31.3019.9313.6815.116.254.82
AXEAnixter Inte20190212A21.546.673.253.563.423.11
AXGNAxogen, Inc.20190212A26.0834.5217.9920.1316.5314.39
AXJLWisdomTree A20190212ETF24.1358.8858.8858.880.000.00
AXLAmerican Axl20190212A7.815.52-0.44-0.065.965.57
AXNXAxonics Modu20190212A185.2442.1831.6635.7510.526.43
AXPAmerican Exp20190212A1.421.070.270.510.790.55
AXRAMREP Corpor20190212A979.60318.14307.40307.4010.7410.74
AXSAxis Capital20190212A6.432.660.730.751.941.92
AXSMAxsome Thera20190212A52.4035.6321.7122.2313.9213.39
AXTAAxalta Coati20190212A4.264.452.182.392.272.06
AXTIAXT Inc20190212A42.9333.3715.2516.0818.1317.30
AXUAlexco Resou20190212A89.96101.7873.4750.5228.3151.26
AYAtlantica Yi20190212A7.306.142.112.404.033.74
AYIAcuity Brand20190212A15.297.443.874.523.582.92
AYTUAytu BioScie20190212A177.71175.30101.14103.4174.1671.89
AYXAlteryx, Inc20190212A14.276.265.114.831.161.43
AZOAutoZone, In20190212A11.065.921.371.774.554.15
AZPNAspen Techno20190212A12.667.994.124.263.873.73
AZREAzure Power20190212A117.8963.4056.2056.267.207.14
AZRXAzurRx BioPh20190212A145.07103.7474.9877.1028.7626.64
AZZAZZ Inc.20190212A37.9219.454.408.9315.0510.52
BBarnes Group20190212A20.6411.085.087.446.003.64
BABoeing Compa20190212A3.131.930.670.851.261.08
BABInvesco Taxa20190212ETF4.315.873.633.732.252.14
BACBank of Amer20190212A3.483.081.361.601.721.48
BAHBooz Allen H20190212A4.182.471.101.211.371.26
BALiPath Series20190212ETN30.959.3011.3011.24-2.00-1.94
BAMBrookfield A20190212A2.384.363.283.570.850.81
BANCBanc of Cali20190212A14.106.892.823.724.073.18
BANDBandwidth In20190212A57.7629.345.5011.0023.8518.34
BANRBanner Corp.20190212A17.697.283.163.104.124.18
BANXStoneCastle20190212A32.7118.0717.4017.400.670.67
BAPCredicorp LT20190212A12.675.180.851.724.333.45
BASIBioanalytica20190212A451.47468.56468.56468.560.000.00
BATRALiberty Medi20190212A26.3322.439.5213.5112.918.92
BATRKLiberty Medi20190212A16.476.734.403.622.333.10
BATTAmplify Adva20190212ETF11.708.569.168.56-0.600.00
BAXBaxter Inter20190212A2.502.030.500.721.541.32
BBBlackBerry L20190212A11.929.505.785.693.703.78
BBAXJPMorgan Bet20190212ETF10.086.685.776.170.900.50
BBBYBed Bath & B20190212A6.496.712.252.104.474.61
BBCVirtus LifeS20190212ETF56.5892.9612.64-23.1580.33116.11
BBCAJPMorgan Bet20190212ETF6.264.834.173.830.661.00
BBCPConcrete Pum20190212A447.71172.44136.85137.2735.5935.17
BBDCBarings BDC,20190212A18.059.705.907.243.802.46
BBEUJPMorgan Bet20190212ETF4.493.453.643.59-0.19-0.14
BBGIBeasley Broa20190212A187.10103.2472.4273.4330.8229.81
BBHVanEck Vecto20190212ETF6.7515.9811.7713.074.212.90
BBJPJPMorgan Bet20190212ETF4.613.933.263.570.670.36
BBPVirtus LifeS20190212ETF25.0916.179.4912.836.683.34
BBSIBarrett Busi20190212A86.3746.3429.3634.1916.9812.15
BBUBrookfield B20190212A44.0943.283.547.6639.7335.61
BBWBuild-A-Bear20190212A90.3243.0932.0931.1311.0011.96
BBXBBX Capital20190212A23.2014.839.629.795.215.04
BBYBest Buy Com20190212A2.652.120.910.941.211.18
BCBrunswick Co20190212A6.072.640.841.091.801.55
BCBPBCB Bancorp20190212A61.8643.9923.7024.3020.3019.69
BCCBoise Cascad20190212A17.189.315.064.524.264.79
BCDAberdeen Sta20190212ETF17.299.139.289.13-0.150.00
BCEBCE, Inc.20190212A2.392.250.761.031.491.22
BCEIBONANZA CREE20190212A26.2211.986.566.335.425.65
BCIAberdeen Sta20190212ETF9.965.485.155.210.330.27
BCLIBrainstorm C20190212A79.2736.2110.661.9425.5534.26
BCMiPath Pure B20190212ETN19.3917.2917.0517.470.24-0.18
BCMLBayCom Corp20190212A253.2744.5941.3741.183.223.41
BCOThe Brink's20190212A10.044.621.901.982.722.64
BCOMB Communicat20190212A447.51400.90378.05300.9322.8699.98
BCORBlucora, Inc20190212A19.3215.12-0.050.6215.1714.50
BCOVBrightcove,20190212A40.5932.7934.2234.92-1.43-2.14
BCOW1895 Bancorp20190212A116.8380.3676.8276.743.543.61
BCPCBalchem Corp20190212A40.3418.8610.4811.348.387.52
BCRXBioCryst Pha20190212A24.3513.854.093.259.7610.60
BCSFBain Capital20190212A21.6013.4311.0811.432.362.00
BCTFBancorp 34,20190212A773.11384.51384.51384.510.000.00
BDCBelden Inc.20190212A14.736.072.913.583.152.49
BDCSUBS AG Excha20190212ETN22.7724.17-7.98-3.6932.1627.86
BDCZETRACS Wells20190212ETN827.08805.34810.48810.48-5.14-5.14
BDGEBridge Banco20190212A135.7247.7223.5625.4624.1622.26
BDLFlanigan's E20190212A336.12136.21136.21136.210.000.00
BDNBrandywine R20190212A6.414.963.063.201.901.76
BDRBlonder Tong20190212A281.52195.37172.43172.4422.9422.93
BDSIBioDelivery20190212A30.4325.80-15.4711.7041.2814.10
BDXBecton, Dick20190212A4.492.501.441.491.061.01
BEBloom Energy20190212A39.7024.8113.1314.4011.6810.41
BEATBioTelemetry20190212A14.968.524.845.103.693.44
BECNBeacon Roofi20190212A15.0425.628.828.5316.8117.10
BELFABel Fuse Inc20190212A1039.96661.50634.64634.6426.8626.86
BELFBBel Fuse Inc20190212A137.8270.5945.5552.0125.0418.58
BENFranklin Res20190212A3.393.430.861.212.572.21
BEPBrookfield R20190212A8.685.803.074.562.721.24
BERYBerry Global20190212A4.672.651.201.181.451.48
BFABrown-Forman20190212A33.5323.1022.2121.620.891.48
BFBBrown-Forman20190212A4.543.601.801.981.801.62
BFAMBRIGHT HORIZ20190212A18.396.964.755.562.211.40
BFCBank First C20190212A362.76317.74319.56319.56-1.82-1.82
BFINBankFinancia20190212A145.6666.7153.4960.0513.236.67
BFITGlobal X Hea20190212ETF161.1751.7151.8951.71-0.180.00
BFORBarron's 40020190212ETF19.169.178.988.940.190.22
BFSSaul Centers20190212A174.1034.6021.3828.9713.225.63
BFSTBusiness Fir20190212A213.23110.9149.3336.3161.5874.60
BGBunge Limite20190212A4.882.811.841.350.971.43
BGCPBGC Partners20190212A16.7014.734.784.919.949.81
BGFVBig 5 Sporti20190212A62.2548.0417.3222.8630.7325.19
BGGBriggs & Str20190212A14.1511.709.878.261.833.44
BGIBirks Group20190212A789.51695.63281.07429.94414.56265.69
BGRNiShares Glob20190212ETF23.5612.3212.3212.320.000.00
BGSB&G Foods, I20190212A10.365.552.883.102.662.45
BGSFBG Staffing20190212A91.0044.9916.8017.7728.1827.21
BHBiglari Hold20190212A70.5647.4044.1045.843.301.56
BHABiglari Hold20190212A
BHBBar Harbor B20190212A223.95123.1098.27106.5224.8316.58
BHCBausch Healt20190212A4.574.291.521.822.772.47
BHEBenchmark El20190212A9.657.071.972.465.104.61
BHFBrighthouse20190212A8.6812.704.175.488.527.23
BHLBBerkshire Hi20190212A10.786.264.164.302.111.97
BHRBraemar Hote20190212A21.8310.327.423.132.907.19
BHTGBioHiTech Gl20190212A686.84186.3344.7498.09141.5988.24
BHVNBiohaven Pha20190212A30.6912.956.137.646.825.31
BIBProShares Ul20190212ETF13.3814.422.786.3611.648.06
BIBLInspire 10020190212ETF57.8037.6136.6936.690.930.93
BICKFirst Trust20190212ETF29.1610.109.9210.060.180.04
BIGBig Lots, In20190212A9.6012.399.9812.652.42-0.23
BIIBBiogen Inc.20190212A6.423.231.361.351.871.88
BILSPDR Bloombe20190212ETF1.090.700.700.700.000.00
BIMIBOQI Interna20190212A279.50221.62170.66172.8550.9748.77
BIOBio-Rad Labo20190212A21.748.053.323.804.734.25
BIOBBio-Rad Labo20190212A116.43122.81122.81122.810.000.00
BIOCBiocept, Inc20190212A110.48106.5071.4381.6335.0724.87
BIOLBiolase, Inc20190212A292.44131.0089.0688.8641.9442.14
BIPBrookfield I20190212A6.474.931.461.763.473.18
BISProShares Ul20190212ETF19.3918.7518.1417.790.610.96
BIVVanguard Int20190212ETF1.251.830.490.281.351.55
BIZDVanEck Vecto20190212ETF17.0312.839.879.772.963.06
BJBJs Wholesal20190212A15.336.571.962.734.613.84
BJANInnovator S&20190212ETF32.6121.8821.8821.580.000.29
BJKVanEck Vecto20190212ETF18.4214.6314.4114.350.220.28
BJRIBJ's Restaur20190212A16.2724.084.224.3719.8619.71
BJULInnovator S&20190212ETF28.9390.2086.1886.184.024.02
BKBank of New20190212A1.961.570.650.660.910.91
BKCCBlackRock Ca20190212A20.9514.015.495.848.528.17
BKDBrookdale Se20190212A13.4510.533.617.216.923.32
BKEThe Buckle,20190212A14.748.043.003.195.044.85
BKEPBlueknight E20190212A102.3168.1844.9139.4623.2628.72
BKFiShares MSCI20190212ETF21.3111.5911.3811.390.210.20
BKHBlack Hills20190212A6.973.060.310.552.742.51
BKIBlack Knight20190212A7.183.393.894.12-0.49-0.73
BKLNInvesco Seni20190212ETF4.433.763.233.400.490.37
BKNGBooking Hold20190212A9.644.402.152.542.251.86
BKSCBank of Sout20190212A188.1088.5388.5388.530.000.00
BKTIBK Technolog20190212A77.29141.60141.60141.600.000.00
BKUBankunited,20190212A6.542.740.971.161.781.59
BKYIBIO-key Inte20190212A528.21390.2337.98106.01352.25284.22
BLBlackLine, I20190212A18.796.653.355.823.300.82
BLBDBlue Bird Co20190212A39.0319.450.333.5119.1215.94
BLCMBellicum Pha20190212A64.4139.0315.1817.0523.8521.98
BLCNReality Shar20190212ETF7.525.057.1828.21-2.13-23.16
BLDTopBuild Cor20190212A24.788.723.023.855.704.87
BLDPBallard Powe20190212A29.9133.6415.535.4018.1128.24
BLDRBuilders Fir20190212A10.1812.73-0.62-0.3213.3513.06
BLESInspire Glob20190212ETF91.2354.0051.9551.882.052.12
BLFSBioLife Solu20190212A52.5127.344.286.3823.0620.95
BLHYVirtus Newfl20190212ETF43.8215.1114.4814.480.620.62
BLINBridgeline D20190212A452.46318.77234.19237.7784.5981.00
BLKBlackrock, I20190212A7.543.602.302.411.301.19
BLKBBlackbaud, I20190212A13.735.422.472.662.942.76
BLLBall Corpora20190212A2.272.221.251.380.970.84
BLMNBloomin' Bra20190212A9.2910.024.263.955.766.07
BLNKBlink Chargi20190212A75.5747.5041.0939.516.407.98
BLOKAmplify Tran20190212ETF25.6922.2611.6118.9710.643.29
BLPHBellerophon20190212A72.59121.78121.9776.02-0.1945.75
BLUEbluebird bio20190212A18.9211.774.134.297.637.48
BLVVanguard Lon20190212ETF4.271.281.001.080.280.19
BLXBanco Latino20190212A28.2314.546.025.968.528.58
BMCHBMC Stock Ho20190212A17.6926.094.304.8121.8021.35
BMIBadger Meter20190212A22.839.934.644.965.294.97
BMLPDorsey Wrigh20190212ETF103.37
BMOBank of Mont20190212A2.051.660.560.691.100.97
BMRABIOMERICA IN20190212A628.91271.70203.95203.9567.7567.75
BMRCBank of Mari20190212A108.1037.8021.5521.8616.2515.94
BMRNBioMarin Pha20190212A12.356.992.382.664.614.33
BMTCBryn Mawr Ba20190212A32.4622.8210.8014.0312.038.80
BMYBristol-Myer20190212A2.053.062.022.121.040.95
BNDVanguard Tot20190212ETF1.261.931.641.490.290.44
BNDCFlexShares C20190212ETF25.5414.7617.5917.59-2.83-2.83
BNDWVanguard Tot20190212ETF4.264.210.821.023.393.20
BNDXVanguard Tot20190212ETF1.834.114.084.080.040.04
BNEDBarnes & Nob20190212A30.8612.162.843.749.328.42
BNFTBenefitfocus20190212A25.0512.05-39.98-25.9352.0237.98
BNGOBionano Geno20190212A1022.55656.52655.84655.840.680.68
BNSBank of Nova20190212A1.821.780.600.771.171.00
BNSOBonso Electr20190212A1447.801460.091460.091460.090.000.00
BOCHBank of Comm20190212A80.2749.9335.3534.6714.5815.26
BOCTInnovator S&20190212ETF42.4656.5356.5356.530.000.00
BOHBank of Hawa20190212A11.926.521.742.704.783.82
BOKFBOK Financia20190212A16.018.633.333.265.305.37
BOMNBoston Omaha20190212A138.4693.7478.4481.1615.3012.57
BONDPIMCO Active20190212ETF2.183.373.153.500.22-0.13
BOOMDMC Global I20190212A41.4423.8513.4314.2310.429.63
BOOTBoot Barn Ho20190212A12.186.133.022.673.113.46
BOSCB.O.S. Bette20190212A166.16138.55103.84104.1934.7034.36
BOSSGlobal X Fou20190212ETF36.7234.0234.0234.020.000.00
BOTJBank of the20190212A398.9584.9384.9384.930.000.00
BOTZGlobal X Fun20190212ETF5.263.302.852.880.450.42
BOUTInnovator IB20190212ETF41.9916.6817.0516.68-0.380.00
BOXBOX, INC.20190212A6.644.361.161.723.192.63
BOXLBoxlight Cor20190212A106.3684.6962.2166.2722.4718.42
BPFHBoston Priva20190212A10.9715.321.241.2214.0814.11
BPMCBlueprint Me20190212A28.8137.3111.9612.9325.3524.37
BPMPBP Midstream20190212A27.3814.615.957.578.667.04
BPMXBioPharmX Co20190212A66.3387.4111.5125.2675.9162.15
BPOPPopular Inc20190212A7.789.741.721.948.027.80
BPRNThe Bank of20190212A203.30104.5588.9994.4215.5610.14
BPTBP Prudhoe B20190212A31.6421.2313.4813.877.767.36
BPTHBio-Path Hol20190212A181.72109.4583.5677.8425.8931.61
BPYBrookfield P20190212A5.124.430.771.073.673.37
BRBroadridge F20190212A5.212.720.870.981.841.74
BRCBrady Corpor20190212A7.273.15-0.40-0.053.553.20
BREWCraft Brew A20190212A31.2117.743.296.0914.4511.65
BRFVanEck Vecto20190212ETF52.1720.5022.8722.87-2.37-2.37
BRGBluerock Res20190212A21.5216.553.093.4313.4613.12
BRIDBridgford Fo20190212A434.34387.88387.43388.270.45-0.39
BRKABerkshire Ha20190212A0.00
BRKBBERKSHIRE HA20190212A1.891.500.991.140.510.37
BRKLBrookline Ba20190212A11.486.531.574.964.961.57
BRKRBruker Corpo20190212A18.588.761.393.337.365.43
BRKSBrooks Autom20190212A13.999.534.634.334.905.20
BRNBarnwell Ind20190212A384.41340.69352.17352.17-11.48-11.48
BROBrown & Brow20190212A3.9917.1515.8015.871.671.58
BRPABig Rock Par20190212A18.3838.8338.8338.830.000.00
BRQSBorqs Techno20190212A1340.91759.04371.15415.49387.89343.55
BRTBRT Apartmen20190212A117.5240.7835.4937.375.303.41
BRXBRIXMOR PROP20190212A7.744.731.151.763.582.97
BRYBerry Corpor20190212A32.4712.2111.0110.841.201.37
BRZUDirexion Dai20190212ETF5.843.910.991.392.922.52
BSAEInvesco Bull20190212ETF9.857.487.487.480.000.00
BSBEInvesco Bull20190212ETF15.797.637.637.630.000.00
BSCEInvesco Bull20190212ETF15.9011.7711.7711.770.000.00
BSCKInvesco Bull20190212ETF4.793.483.063.060.420.42
BSCLInvesco Bull20190212ETF4.962.902.862.860.040.04
BSCMInvesco Bull20190212ETF5.103.053.023.020.020.02
BSCNInvesco Bull20190212ETF8.024.383.823.730.560.64
BSCOInvesco Bull20190212ETF9.7411.2310.3410.820.900.41
BSCPInvesco Bull20190212ETF16.094.884.784.660.100.21
BSCQInvesco Bull20190212ETF14.485.924.625.181.300.73
BSCRInvesco Bull20190212ETF34.3716.2215.3515.350.870.87
BSCSInvesco Bull20190212ETF17.582.91-0.20-0.203.113.11
BSDEInvesco Bull20190212ETF21.160.00
BSETBassett Furn20190212A161.8790.7946.5862.8044.2127.99
BSIGBrightSphere20190212A10.106.363.182.743.173.61
BSJKInvesco Bull20190212ETF5.914.424.454.44-0.02-0.02
BSJLInvesco Bull20190212ETF10.634.363.634.060.730.30
BSJMInvesco Bull20190212ETF11.708.138.027.990.110.14
BSJNInvesco Bull20190212ETF24.4111.0110.9411.830.07-0.83
BSJOInvesco Bull20190212ETF17.929.6710.8213.69-1.15-4.03
BSJPInvesco Bull20190212ETF65.9318.6918.6918.690.000.00
BSJQInvesco Bull20190212ETF25.5832.9135.2632.91-2.350.00
BSMBlack Stone20190212A26.6517.996.817.9511.1710.03
BSQRBSQUARE Corp20190212A488.30279.22235.82235.1943.4044.03
BSRRSierra Banco20190212A61.8253.8326.8527.7226.9826.11
BSTCBioSpecifics20190212A72.4134.5323.4926.3611.048.17
BSVVanguard Sho20190212ETF1.280.880.770.800.110.08
BSVNBank7 Corp.20190212A899.57503.40501.06501.062.342.34
BSXBoston Scien20190212A2.542.671.251.461.421.22
BTAIBioXcel Ther20190212A123.87136.9555.5757.7181.3879.24
BTALAGFiQ U.S. M20190212ETF30.6722.6720.9321.091.751.59
BTEBaytex Energ20190212A64.5657.6733.4633.1424.0724.40
BTECPrincipal He20190212ETF35.3876.4261.5565.5914.8710.84
BTGB2Gold Corp.20190212A34.0127.9518.3118.739.649.22
BTNBallantyne S20190212A666.40313.71-43.18-68.03356.89381.73
BTUPeabody Ener20190212A9.675.031.982.203.052.83
BURLBURLINGTON S20190212A9.324.132.212.401.921.73
BUSEFirst Busey20190212A16.808.311.581.896.736.42
BUYUSCF SummerH20190212ETF160.9472.2342.9442.9429.2929.29
BUYNUSCF SummerH20190212ETF132.97
BVBrightView H20190212A28.9815.756.228.649.537.11
BVALBrand Value20190212ETF19.6813.0614.5214.52-1.45-1.45
BVSNBroadvision20190212A608.85281.02231.07231.0749.9449.94
BWBabcock & Wi20190212A140.6347.2439.8041.997.455.25
BWABorgWarner I20190212A3.752.74-0.160.572.902.16
BWBBridgewater20190212A81.1339.8633.5634.016.305.85
BWENBroadwind En20190212A204.90181.27228.35184.30-47.08-3.03
BWFGBankwell Fin20190212A122.8034.5219.1325.8715.398.65
BWLABowl America20190212A12.7516.9416.9416.940.000.00
BWXSPDR Bloombe20190212ETF3.714.864.444.440.420.42
BWXTBWX Technolo20190212A8.494.511.111.543.392.96
BWZSPDR Bloombe20190212ETF27.5922.8629.3122.73-6.460.13
BXThe Blacksto20190212A3.212.340.490.601.861.74
BXCBlueLinx Hol20190212A45.4120.001.413.9118.5916.09
BXGBluegreen Va20190212A89.8040.8714.5312.8126.3428.06
BXMTBlackstone M20190212A3.143.401.571.711.661.70
BXPBoston Prope20190212A6.322.440.881.031.561.41
BXSBancorpSouth20190212A8.004.761.401.933.362.84
BYByline Banco20190212A31.8418.014.935.4313.0812.58
BYDBoyd Gaming20190212A7.825.352.532.962.822.38
BYFCBroadway Fin20190212A314.01261.08172.43194.3588.6566.73
BYLDiShares Yiel20190212ETF24.7723.9523.9523.950.000.00
BYSIBeyondSpring20190212A749.83268.77415.38418.98-146.62-150.22
BZHBeazer Homes20190212A15.7167.0362.4562.794.594.25
BZQProShares Ul20190212ETF17.0110.0610.377.87-0.312.19
CCitigroup In20190212A1.641.910.310.491.601.43
CAAPCorporacion20190212A68.1833.5820.8220.2112.7613.36
CAASChina Automo20190212A158.01101.3248.4557.3152.8844.01
CABOCable One, I20190212A29.1813.2610.3010.292.832.97
CACCamden Natio20190212A98.0445.1736.6538.358.536.83
CACCCredit Accep20190212A28.2913.064.556.688.516.39
CACGClearBridge20190212ETF21.5318.9918.4318.470.560.53
CACICACI INTERNA20190212A16.507.532.853.614.673.91
CADECadence Banc20190212A5.545.270.721.674.553.61
CAECAE INC20190212A8.965.631.781.853.853.78
CAGConagra Bran20190212A4.293.300.050.823.242.47
CAHCardinal Hea20190212A3.412.19-0.092.122.280.07
CAICAI Internat20190212A37.4916.0410.4510.295.585.74
CAKECheesecake F20190212A8.269.031.551.897.497.16
CALCaleres Inc20190212A15.889.143.633.985.515.16
CALACalithera Bi20190212A58.0443.7621.5422.2722.2321.50
CALFPacer US Sma20190212ETF8.7437.8011.0137.8426.79-0.05
CALMCal-Maine Fo20190212A11.584.330.230.594.103.74
CALXCALIX, INC.20190212A19.0511.647.108.014.543.63
CAMPCalAmp Corp.20190212A17.0910.171.970.938.209.24
CAMTCamtek Ltd20190212A34.0119.8814.6714.725.215.16
CAPEiPath Shille20190212ETN15.3013.119.419.653.703.45
CAPLCrossAmerica20190212A59.6119.0424.6215.01-5.584.03
CAPRCapricor The20190212A204.34168.57159.03160.109.548.46
CARAvis Budget20190212A8.847.353.443.203.924.16
CARACara Therape20190212A22.1713.763.693.8710.079.90
CARGCarGurus, In20190212A15.0714.002.252.7711.7611.24
CAROCarolina Fin20190212A36.5920.019.539.8510.4810.16
CARSCars.com Inc20190212A10.675.451.632.103.823.35
CARVCarver Banco20190212A687.58413.46343.97354.7669.4858.70
CARZFirst Trust20190212ETF25.9429.4828.2828.281.201.20
CASACasa Systems20190212A25.3615.127.828.037.307.09
CASHMeta Financi20190212A20.5317.51-1.208.9118.718.59
CASICASI Pharmac20190212A53.5042.5619.0717.0023.4925.56
CASSCass Informa20190212A62.7730.9620.0821.5010.889.47
CASYCasey's Gene20190212A15.515.910.961.544.944.37
CATCaterpillar20190212A2.402.040.760.811.281.23
CATBCatabasis Ph20190212A89.4456.907.009.7749.9047.13
CATCCAMBRIDGE BA20190212A248.44138.56138.56138.560.000.00
CATHGlobal X S&P20190212ETF13.0524.7724.2223.800.550.97
CATMCardtronics20190212A21.6912.977.369.445.623.53
CATOCATO CORP20190212A27.6710.403.853.716.556.69
CATSCatasys Inc.20190212A82.7366.0237.3540.7628.6725.25
CATYCathay Gener20190212A7.955.412.262.423.152.99
CBChubb Limite20190212A3.384.182.202.551.981.62
CBANColony Bankc20190212A969.01212.80212.80212.800.000.00
CBATCBAK Energy20190212A187.8997.5354.7657.9542.7639.57
CBAYCymabay Ther20190212A26.5922.5456.0850.20-33.54-27.66
CBBCincinnati B20190212A27.3814.145.315.688.838.46
CBFVCB Financial20190212A312.01236.59235.91236.590.680.00
CBIOCatalyst Bio20190212A39.5417.691.264.9016.4312.80
CBLCBL& Associa20190212A44.3035.0522.5324.8212.5310.15
CBLICleveland Bi20190212A1084.64612.09607.67607.674.424.42
CBMBCBM Bancorp,20190212A138.96131.44122.37122.379.079.07
CBMGCellular Bio20190212A126.2266.8230.9430.9335.8835.89
CBNKCapital Banc20190212A398.28287.00286.03286.030.980.98
CBOECboe Global20190212A8.323.30-0.220.023.523.28
CBONVanEck Vecto20190212ETF35.1915.2015.1415.140.060.06
CBPOChina Biolog20190212A44.0716.645.3611.5011.285.15
CBRECBRE GROUP,20190212A3.609.021.391.227.647.80
CBRLCracker Barr20190212A8.032.960.801.062.161.90
CBSHCommerce Ban20190212A7.509.662.563.687.105.98
CBTCabot Corpor20190212A10.419.256.366.702.892.55
CBTXCBTX, Inc. C20190212A100.2576.0981.0973.99-5.002.10
CBUCommunity Ba20190212A14.965.402.012.323.403.08
CBZCBIZ, Inc.20190212A16.5611.564.025.107.546.46
CCThe Chemours20190212A5.065.181.513.163.672.02
CCBCoastal Fina20190212A226.8693.5265.6465.1127.8828.41
CCBGCapital City20190212A82.0341.6732.5136.269.175.42
CCCClarivate An20190212A67.7933.9250.3429.94-16.423.98
CCCLChina Cerami20190212A148.27111.7591.2594.5420.4917.21
CCDCalamos Dyna20190212A16.7534.3618.7319.3615.6315.00
CCEPCoca-Cola Eu20190212A3.802.080.800.641.271.44
CCFChase Corpor20190212A243.85122.19110.96110.1511.2312.04
CCHCollier Cree20190212A142.62
CCICrown Castle20190212A2.702.211.280.950.931.26
CCJCameco Corpo20190212A8.257.011.221.355.795.65
CCKCrown Holdin20190212A4.412.60-0.060.542.662.06
CCLCarnival Cor20190212A1.952.141.551.650.590.49
CCLPCSI Compress20190212A112.8871.8917.4718.8954.4153.00
CCMPCabot Microe20190212A18.386.941.021.865.925.08
CCNECNB Financia20190212A382.54147.63102.31113.7645.3233.88
CCOClear Channe20190212A98.8544.0538.1836.565.877.49
CCOICogent Commu20190212A18.007.031.762.065.274.97
CCORCore Alterna20190212ETF23.6324.3523.6423.640.710.71
CCRCONSOL Coal20190212A68.1535.0727.1325.207.949.87
CCRCChina Custom20190212A130.7474.2315.4132.9358.8141.30
CCRNCross Countr20190212A24.7816.173.884.7512.2911.42
CCSCENTURY COMM20190212A17.226.561.943.064.623.50
CCXIChemoCentryx20190212A29.7829.598.297.6221.3621.98
CDAYCeridian HCM20190212A18.306.693.363.623.333.07
CDCVictoryShare20190212ETF9.137.396.206.351.191.04
CDECoeur Mining20190212A19.9316.167.368.248.787.90
CDEVCentennial R20190212A8.978.052.572.875.485.17
CDKCDK Global,20190212A4.512.450.981.091.481.36
CDLVictoryShare20190212ETF11.519.569.199.110.370.46
CDLXCardlytics,20190212A55.4560.3324.6631.9435.6728.39
CDMOAvid Bioserv20190212A74.4741.632.456.2939.1835.35
CDNACareDx, Inc.20190212A34.0818.568.0811.1210.487.44
CDNSCadence Desi20190212A2.745.501.751.943.753.56
CDORCondor Hospi20190212A169.12131.08127.24127.243.843.84
CDRCedar Realty20190212A29.2625.0214.5016.4410.528.58
CDTXCidara Thera20190212A133.76158.2366.71111.8691.5346.38
CDWCDW Corporat20190212A6.813.421.691.411.732.02
CDXCChromaDex Co20190212A65.4243.0611.7113.7931.3529.27
CDXSCodexis, Inc20190212A18.1915.856.446.539.419.33
CDZICADIZ, Inc.20190212A43.3436.1210.647.3225.4828.80
CECelanese Cor20190212A4.862.331.001.221.331.10
CECECeco Environ20190212A41.6179.8733.0633.4346.8146.45
CEFSSaba Closed-20190212ETF24.8625.1115.9115.919.209.20
CEICamber Energ20190212A90.9095.1878.4882.3216.7012.86
CEIXCONSOL Energ20190212A29.519.540.772.878.786.68
CELCellcom Isra20190212A372.01208.18206.74206.741.441.44
CELCCelcuity Inc20190212A296.30158.95158.32158.010.630.94
CELHCelsius Hold20190212A91.7057.0160.5840.71-3.5716.29
CELPCypress Envi20190212A237.0693.58106.11110.93-12.53-17.36
CEMBiShares J.P.20190212ETF26.4515.1115.5414.53-0.430.58
CEMIChembio diag20190212A257.43194.82107.49145.5087.3349.32
CENTCentral Gard20190212A32.9123.2612.1413.6111.129.64
CENTACentral Gard20190212A21.367.933.344.864.593.07
CENXCentury Alum20190212A13.0614.054.515.559.538.49
CEPUCentral Puer20190212A29.6521.368.6014.2912.767.07
CEQPCrestwood Eq20190212A21.4913.799.409.854.403.94
CERCCerecor Inc.20190212A97.8353.1811.2411.8441.9541.34
CERNCerner Corp20190212A2.822.230.680.771.561.47
CERSCerus Corp20190212A17.2814.623.313.6311.3110.99
CETVCentral Euro20190212A31.8526.0717.7517.128.328.95
CETXCEMTREX INC.20190212A137.20151.78131.94126.2719.8425.52
CEVACEVA Inc.20190212A40.5412.235.435.776.806.46
CEWWisdomTree20190212ETF12.259.119.119.110.000.00
CEYVictoryShare20190212ETF28.4522.8322.7323.320.10-0.49
CEZVictoryShare20190212ETF25.4519.3316.589.732.749.60
CFCF Industrie20190212A3.982.940.541.242.411.70
CFAVictoryShare20190212ETF11.238.787.137.251.641.53
CFBICommunity Fi20190212A85.3728.3428.3428.340.000.00
CFBKCentral Fede20190212A311.33158.16158.16158.160.000.00
CFFACF Finance A20190212A237.20
CFFIC&F Financia20190212A377.74171.49172.35171.49-0.860.00
CFFNCapitol Fede20190212A8.6012.680.560.9112.1211.84
CFGCitizens Fin20190212A2.873.350.821.272.542.10
CFMSConformis, I20190212A127.98111.8172.0673.5939.7538.22
CFOVictoryShare20190212ETF6.995.415.225.250.190.16
CFRCullen/Frost20190212A12.415.192.232.642.962.55
CFRXContraFect C20190212A153.38140.04146.81130.72-6.779.32
CFXColfax Corpo20190212A8.174.041.291.602.752.44
CGThe Carlyle20190212A12.387.331.491.495.845.84
CGACHINA GREEN20190212A229.46141.4783.0382.8958.4358.58
CGBDTCG BDC, Inc20190212A11.329.253.522.865.736.39
CGCCanopy Growt20190212A7.386.581.032.095.554.50
CGENCompugen Ltd20190212A54.1935.9411.4112.9724.5322.97
CGIXCancer Genet20190212A115.09112.6793.9595.1518.7217.52
CGNXCognex Corp20190212A6.355.732.114.273.621.46
CGOCalamos Glob20190212A43.5453.8329.9629.9623.8723.87
CGWInvesco S&P20190212ETF8.787.174.426.842.760.33
CHADDirexion Dai20190212ETF25.1415.1813.7813.701.401.48
CHAPChaparral En20190212A246.6884.9251.8352.4533.0832.47
CHAUDirexion Dai20190212ETF9.987.075.555.021.522.05
CHCIComstock Hol20190212A317.26211.92152.87152.8759.0559.05
CHCOCity Holding20190212A31.7122.087.169.5114.9212.56
CHCTCommunity He20190212A27.7016.523.374.4713.1512.05
CHDChurch & Dwi20190212A2.901.961.161.200.800.76
CHDNChurchill Do20190212A23.1413.314.935.098.388.22
CHEChemed Corpo20190212A19.189.493.575.375.914.12
CHEFThe Chef's W20190212A28.4814.871.282.6713.6012.21
CHEKCheck-Cap Lt20190212A81.1657.8136.2438.1721.5719.64
CHEPAGFiQ U.S. M20190212ETF532.0931.9631.9631.960.000.00
CHFSCHF Solution20190212A341.98441.39206.50236.83234.89204.56
CHGGCHEGG, INC.20190212A9.438.305.705.982.602.32
CHGXChange Finan20190212ETF24.1513.1113.1113.110.000.00
CHHChoice Hotel20190212A8.994.543.163.241.381.30
CHICalamos Conv20190212A13.9311.2912.7713.20-1.47-1.90
CHICGlobal X MSC20190212ETF434.79167.48119.33120.8948.1546.59
CHIHGlobal X MSC20190212ETF1582.321457.421457.421457.420.000.00
CHIQGlobal X MSC20190212ETF21.0422.9022.7522.330.140.56
CHIXGlobal X MSC20190212ETF70.5819.3220.5420.83-1.22-1.51
CHKChesapeake E20190212A40.8134.0918.5921.1815.5012.91
CHKPCheck Point20190212A4.447.641.24-0.556.408.19
CHMAChiasma, Inc20190212A213.22205.71194.96201.5710.754.14
CHMGChemung Fina20190212A218.2494.9596.3596.28-1.40-1.33
CHMICHERRY HILL20190212A8.345.903.623.682.282.22
CHNALoncar China20190212ETF115.2430.9822.1722.178.818.81
CHNRChina Natura20190212A422.81262.83240.65240.6522.1822.18
CHRACharah Solut20190212A161.5995.0989.0691.506.033.59
CHRSCoherus BioS20190212A26.9719.815.656.6814.1613.13
CHRWC.H. Robinso20190212A4.172.280.740.861.551.43
CHSChicos FAS,20190212A17.6413.914.525.879.398.02
CHTRCharter Comm20190212A5.973.69-1.19-0.474.884.15
CHUYChuy's Holdi20190212A30.9729.3414.2825.3415.064.00
CHWCalamos Glob20190212A16.3216.637.137.869.508.77
CHYCalamos Conv20190212A20.9822.9812.0511.6310.9311.35
CICIGNA Corpor20190212A3.362.810.090.522.722.29
CIACitizens, In20190212A73.8237.9733.7234.254.253.71
CIBRFirst Trust20190212ETF20.2115.9512.0211.713.934.24
CIDVictoryShare20190212ETF27.8017.1117.1217.110.000.00
CIDMCinedigm Cor20190212A304.52287.30270.87262.9016.4424.40
CIENCiena Corpor20190212A3.733.180.291.062.892.12
CIFSChina Intern20190212A271.24238.31212.60212.6025.7125.71
CIGIColliers Int20190212A33.2424.8311.2712.1613.5612.67
CILVictoryShare20190212ETF39.8622.9923.8723.87-0.88-0.87
CIMChimera Inve20190212A5.323.891.861.952.031.93
CINFCincinnati F20190212A4.862.250.010.182.252.07
CINRCINER RESOUR20190212A77.2143.1237.6337.215.495.91
CIOCITY OFFICE20190212A16.6211.194.085.367.125.83
CIRCIRCOR Inter20190212A39.5719.728.039.1711.6910.55
CITCIT Group In20190212A5.192.770.870.961.901.81
CIVBCivista Banc20190212A58.0665.4759.2959.596.185.87
CIXComp X Inter20190212A218.88210.20203.92203.926.276.27
CIZVictoryShare20190212ETF78.6230.4730.4730.470.000.00
CIZNCitizens Hol20190212A821.34394.00374.79375.3719.2118.62
CJJDChina Jo-Jo20190212A76.1860.2019.7921.1540.4139.05
CKHSeacor Holdi20190212A63.0824.849.2012.7415.6312.09
CKPTCheckpoint T20190212A370.47161.33145.65166.8415.68-5.50
CKXCKX Lands, I20190212A637.67372.1578.7569.29293.40302.86
CLColgate-Palm20190212A1.661.880.750.741.121.14
CLARClarus Corpo20190212A24.2396.8725.497.3771.3889.50
CLBCore Laborat20190212A14.376.182.363.113.833.07
CLBKColumbia Fin20190212A38.7854.5430.2130.2024.3324.35
CLBSCaladrius Bi20190212A148.7096.7078.8779.0717.8317.63
CLCTCollectors U20190212A116.1549.7629.9431.1819.8118.58
CLDRCloudera, In20190212A7.626.933.783.373.153.55
CLDTCHATHAM LODG20190212A11.106.592.572.694.013.90
CLDXCelldex Ther20190212A65.7550.9338.6540.7512.2910.19
CLFCleveland-Cl20190212A8.677.183.573.293.613.89
CLFDClearfield,20190212A123.6757.3825.9723.2231.4134.16
CLGXCorelogic, I20190212A9.105.220.030.935.194.29
CLHClean Harbor20190212A14.424.971.351.783.623.19
CLIMack-Cali Re20190212A9.945.112.562.602.552.51
CLIRClearSign Te20190212A465.74284.31132.58208.97151.7375.34
CLIXProShares Lo20190212ETF25.0313.8612.0313.861.830.00
CLMTCalumet Spec20190212A64.5057.0837.6839.9819.4017.10
CLNCColony Credi20190212A23.6116.039.409.516.636.51
CLNEClean Energy20190212A56.2156.8529.3929.2827.4527.57
CLNYColony Capit20190212A16.3813.216.949.296.263.91
CLPRClipper Real20190212A118.2384.2777.9479.376.334.90
CLPSCLPS Incorpo20190212A165.54127.5247.5378.7379.9948.80
CLRCONTINENTAL20190212A6.613.631.311.212.332.43
CLRBCellectar Bi20190212A244.68101.1438.4345.4762.7155.67
CLRGIQ Chaikin U20190212ETF16.6857.8457.8457.840.000.00
CLROClearOne, In20190212A184.30145.50115.87100.0929.6345.41
CLSCelestica, I20190212A11.7312.851.963.0010.899.85
CLSDClearside Bi20190212A94.6771.4750.4347.3821.0424.09
CLSNCelsion Corp20190212A157.7392.7451.4252.2341.3240.52
CLTLInvesco Trea20190212ETF5.664.304.304.300.000.00
CLUBTown Sports20190212A73.6335.4214.0914.3021.3221.11
CLVSClovis Oncol20190212A13.2917.985.087.0412.9010.94
CLWClearwater P20190212A38.0517.3911.2511.886.145.50
CLWTEuro Tech Ho20190212A340.14147.5179.6583.3767.8664.14
CLXClorox Compa20190212A4.772.920.741.022.181.90
CLXTCalyxt, Inc.20190212A110.6064.0445.1547.5618.8916.48
CMCanadian Imp20190212A2.473.893.043.260.850.64
CMAComerica Inc20190212A2.391.770.400.901.370.88
CMBSiShares CMBS20190212ETF12.088.496.066.272.422.21
CMCCommercial M20190212A7.085.742.552.853.192.89
CMCLCaledonia Mi20190212A110.1475.8375.5373.960.301.87
CMCOColumbus McK20190212A41.0719.928.2610.7611.669.16
CMCSAComcast Corp20190212A2.732.641.931.800.720.84
CMCTCIM Commerci20190212A109.7269.4728.5928.5940.8840.88
CMDCantel Medic20190212A22.519.144.745.584.403.55
CMDYiShares Bloo20190212ETF42.9057.3357.3357.330.000.00
CMECME Group In20190212A3.462.290.090.492.201.80
CMFiShares Cali20190212ETF5.822.511.141.171.371.33
CMGChipotle Mex20190212A8.134.461.812.322.652.14
CMICummins Inc.20190212A4.132.950.911.112.041.84
CMLSCumulus Medi20190212A734.36417.93401.46408.3516.479.58
CMOCapstead Mor20190212A13.049.153.804.225.314.88
CMPCompass Mine20190212A19.5312.311.343.8910.978.46
CMPRCimpress PLC20190212A23.8410.842.883.837.967.00
CMRECostamare In20190212A20.8820.2913.3911.236.909.06
CMRXChimerix, In20190212A64.2065.723.603.3362.1262.39
CMSCMS Energy C20190212A1.941.840.510.621.331.22
CMTCore Molding20190212A253.58147.78138.58143.839.203.95
CMTLComtech Tele20190212A46.9732.673.574.0529.1028.62
CNXtrackers MS20190212ETF16.1413.8014.3214.06-0.51-0.26
CNACNA Financia20190212A10.485.902.032.743.873.16
CNATConatus Phar20190212A97.62123.7574.67111.4649.0812.30
CNBKACentury Banc20190212A125.2084.8384.8384.830.000.00
CNCCentene Corp20190212A4.812.391.111.601.280.79
CNCEConcert Phar20190212A49.2542.5319.6523.4022.8819.13
CNCRLoncar Cance20190212ETF36.7126.1821.1222.955.063.23
CNDTConduent Inc20190212A8.915.201.561.873.633.32
CNETChinaNet Onl20190212A216.36202.28189.29191.7513.0010.54
CNFRConifer Hold20190212A637.84228.496.036.03222.45222.45
CNHICNH INDUSTRI20190212A9.505.502.973.042.532.42
CNICanadian Nat20190212A2.972.070.480.691.581.38
CNKCinemark Hol20190212A6.034.683.363.581.311.10
CNMDCONMED Corpo20190212A25.8412.483.982.708.509.78
CNNECannae Holdi20190212A13.088.453.403.985.054.47
CNOCNO Financia20190212A5.885.24-0.040.485.284.76
CNOBCenter Banco20190212A20.6514.045.275.498.768.55
CNPCenterPoint20190212A3.293.671.561.632.112.04
CNQCanadian Nat20190212A3.783.920.901.043.022.87
CNSCohen & Stee20190212A24.5910.825.184.745.646.08
CNSLConsolidated20190212A14.6510.482.292.978.207.51
CNSTConstellatio20190212A124.09112.8262.7261.6750.1051.15
CNTYCentury Casi20190212A33.1217.065.03-0.9412.0318.00
CNXCNX Resource20190212A10.839.343.904.435.444.91
CNXMCNX Midstrea20190212A19.606.840.340.616.506.23
CNXNPC Connectio20190212A38.7423.9411.6811.9712.2611.98
CNXTVanEck Vecto20190212ETF43.3423.5620.3921.483.172.07
CNYAiShares MSCI20190212ETF8.226.886.616.720.260.16
COGlobal Cord20190212A63.5931.7022.4228.159.283.55
COCPCocrystal Ph20190212A132.68322.11200.45240.56121.6681.54
CODACoda Octopus20190212A514.74504.59225.20280.41279.39224.18
CODICompass Dive20190212A16.539.142.223.066.926.08
CODXCo-Diagnosti20190212A173.20132.5199.95102.4032.5630.11
COFCapital One20190212A2.141.770.260.401.511.37
COGCabot Oil &20190212A4.265.071.531.733.533.34
COHNCohen & Comp20190212A528.38249.59249.59249.590.000.00
COHRCoherent Inc20190212A26.0416.781.703.3315.0813.45
COHUCohu Inc20190212A20.3715.283.283.2212.0112.06
COKECoca-Cola Co20190212A64.7126.508.0510.1018.4516.40
COLBColumbia Ban20190212A13.228.512.402.646.135.89
COLDAmericold Re20190212A7.297.526.987.280.540.24
COLLCollegium Ph20190212A30.0317.46-0.061.7717.5215.70
COLMColumbia Spo20190212A11.189.160.631.208.537.95
COMDirexion Aus20190212ETF13.205.084.684.680.400.40
COMBGraniteShare20190212ETF19.0718.2118.3918.52-0.18-0.31
COMMCommScope Ho20190212A5.584.49-0.010.124.494.37
COMTiShares Comm20190212ETF23.2512.6710.9811.131.691.54
CONECyrusOne Inc20190212A7.157.502.583.064.944.44
CONNConn's Inc.20190212A18.9810.302.773.457.536.85
COOThe Cooper C20190212A11.405.662.813.312.852.35
COOPMr. Cooper G20190212A20.0219.087.308.7711.7810.31
COPConocoPhilli20190212A1.951.720.100.421.621.30
COPXGlobal X Cop20190212ETF34.6428.1924.9224.923.273.27
CORCoresite Rea20190212A13.355.492.192.613.302.88
CORECore Mark Ho20190212A20.6426.507.368.8919.1417.60
CORPPIMCO Invest20190212ETF6.895.675.105.290.570.38
CORRCorEnergy In20190212A20.8811.376.236.645.154.74
CORTCorcept Ther20190212A14.6012.633.805.858.826.79
CORVCorrevio Pha20190212A108.8536.264.656.1631.6130.10
COSTCostco Whole20190212A2.471.86-0.76-0.492.622.35
COTYCOTY INC20190212A9.089.535.645.593.903.96
COUPCoupa Softwa20190212A13.1210.511.704.508.806.01
COWiPath Series20190212ETN30.7035.2547.5439.35-12.29-4.10
COWNCowen Inc. C20190212A13.9911.224.714.516.506.71
COWZPacer US Cas20190212ETF6.5814.0113.7713.900.240.11
CPCanadian Pac20190212A8.734.923.133.791.711.08
CPACopa Holding20190212A16.418.845.185.523.663.32
CPAHCounterpath20190212A804.38561.56528.03533.9033.5327.66
CPBCampbell Sou20190212A3.223.220.130.333.092.90
CPECallon Petro20190212A13.7510.731.954.458.786.28
CPFCentral Paci20190212A12.918.354.665.403.692.95
CPGCRESCENT POI20190212A38.9332.6219.7819.3612.7613.17
CPHCCanterbury P20190212A168.07108.65104.55104.554.114.11
CPHIChina Pharma20190212A230.19201.58182.76175.6518.8225.93
CPICPI Inflatio20190212ETF21.96383.47383.47383.470.000.00
CPIXCumberland P20190212A754.88627.23627.23627.230.000.00
CPKChesapeake U20190212A74.8423.4911.0212.5712.4710.92
CPLGCorePoint Lo20190212A26.9010.065.736.494.333.57
CPLPCapital Prod20190212A44.9439.7129.7823.849.9315.87
CPRICapri Holdin20190212A4.622.450.921.261.531.20
CPRTCopart Inc20190212A4.723.280.010.463.272.82
CPRXCatalyst Pha20190212A38.2837.6311.8211.0925.8126.54
CPSCooper-Stand20190212A29.7814.547.877.976.676.57
CPSHCPS Technolo20190212A557.30428.73321.36321.36107.37107.37
CPSIComputer Pro20190212A27.5414.128.788.965.355.16
CPSSConsumer Por20190212A88.0176.3554.2763.3922.0812.96
CPSTCapstone Tur20190212A46.7583.9883.1785.410.83-1.37
CPTCamden Prope20190212A6.744.431.992.102.452.34
CPTACapitala Fin20190212A30.5328.5527.5627.560.990.99
CQPCheniere Ene20190212A11.0011.463.143.088.328.38
CQQQInvesco Chin20190212ETF6.727.544.445.333.192.29
CRCrane Compan20190212A9.853.541.591.631.951.90
CRAICRA Internat20190212A116.7861.3254.8054.086.527.24
CRAKVanEck Vecto20190212ETF24.8814.606.0613.998.540.61
CRBNiShares MSCI20190212ETF24.1414.4314.0414.040.390.39
CRBPCorbus Pharm20190212A23.0415.344.966.8710.388.47
CRCCalifornia R20190212A15.7414.157.948.786.205.44
CRDACrawford & C20190212A73.7434.2226.6427.537.586.69
CRDBCrawford & C20190212A98.1045.8438.0438.887.806.97
CREECree Inc20190212A6.354.550.811.093.753.47
CREGChina Recycl20190212A185.35128.28104.0093.0524.2835.23
CREXCREATIVE REA20190212A661.60401.88299.13343.48102.7558.40
CRHMCRH Medical20190212A58.2630.007.8014.7122.2015.29
CRICarter's Inc20190212A6.643.371.111.522.261.86
CRISCuris Inc20190212A264.66233.22159.64164.9173.5768.30
CRKComstock Res20190212A44.7538.7034.5033.104.215.61
CRLCharles Rive20190212A12.844.992.853.462.141.53
CRMsalesforce.c20190212A2.351.931.651.440.280.49
CRMDCorMedix Inc20190212A51.7039.0619.1726.5919.8912.47
CRMTAmerica's Ca20190212A62.6425.4715.3315.8910.149.58
CRNTCeragon Netw20190212A27.5820.078.618.6411.4611.43
CRNXCrinetics Ph20190212A345.88152.35129.45135.4322.8916.92
CRONCronos Group20190212A5.966.41-0.380.296.806.13
CROPIQ Global Ag20190212ETF13.9713.2913.4613.29-0.170.00
CROXCrocs, Inc.20190212A10.8410.343.772.746.587.61
CRSCarpenter Te20190212A20.147.833.173.514.664.32
CRSPCRISPR Thera20190212A24.7132.897.1615.2425.7217.64
CRTCross Timber20190212A162.4793.0586.0688.966.994.09
CRUSCirrus Logic20190212A8.4614.156.128.808.045.35
CRVLCorvel Corp20190212A35.7719.423.346.4116.0813.00
CRVSCorvus Pharm20190212A102.0985.9420.0516.2065.8969.74
CRWSCrown Crafts20190212A222.4087.3285.0486.572.280.75
CRYCryoLife, In20190212A32.1122.858.4716.5314.396.33
CSAVictoryShare20190212ETF16.704.984.964.980.020.00
CSBVictoryShare20190212ETF23.0121.4221.2121.260.210.16
CSBRChampions On20190212A177.15173.7781.1480.4292.6393.35
CSCOCisco System20190212A2.102.691.161.101.541.60
CSDInvesco S&P20190212ETF78.3734.5234.3834.380.140.14
CSFVictoryShare20190212ETF14.3612.376.036.076.346.31
CSFLCenterState20190212A7.108.221.742.536.485.69
CSGPCoStar Group20190212A22.3611.665.614.356.097.40
CSGSCSG Systems20190212A13.546.192.253.073.943.12
CSIICardiovascul20190212A25.8917.892.823.3415.0714.55
CSIQCanadian Sol20190212A15.6414.511.179.1913.345.34
CSLCarlisle Com20190212A9.433.291.221.262.072.03
CSLTCASTLIGHT HE20190212A53.0537.2020.0521.1917.1415.99
CSMProShares La20190212ETF7.605.465.645.56-0.19-0.10
CSMLIQ Chaikin U20190212ETF18.0741.8735.4435.236.436.64
CSODCornerstone20190212A13.4013.732.264.5111.489.23
CSPICSP Inc.20190212A290.03165.80165.80165.800.000.00
CSQCalamos Stra20190212A12.2120.037.666.3812.3713.65
CSSEChicken Soup20190212A233.93226.32200.62213.3725.7012.95
CSTECaesarstone20190212A28.2439.07-2.43-5.1941.5044.26
CSTMConstellium20190212A12.2410.341.741.948.598.40
CSTRCapStar Fina20190212A64.6764.2244.6451.1219.5813.10
CSUCapital Seni20190212A28.4915.6222.815.67-7.169.98
CSVCarriage Ser20190212A22.0220.0011.8912.398.127.62
CSWCCapital Sout20190212A34.7224.27-1.811.3026.0822.97
CSWICSW Industri20190212A53.6831.6518.1418.3513.5113.30
CSXCSX Corporat20190212A1.572.500.981.551.520.94
CTASCintas Corp20190212A5.963.371.331.652.041.71
CTBCooper Tire20190212A10.845.243.903.161.342.08
CTBICommunity Tr20190212A79.3335.9114.7715.8921.1420.02
CTEKCynergisTek,20190212A63.2458.5342.0942.4816.4416.05
CTGComputer Tas20190212A153.6366.3954.1052.7212.2913.67
CTHRCharles & Co20190212A267.42233.33195.84208.4237.4924.90
CTIBYunhong CTI20190212A483.65
CTICCTI BioPharm20190212A143.85115.4670.2878.4145.1837.04
CTLCenturyLink,20190212A6.955.972.292.703.683.27
CTLTCATALENT, IN20190212A8.404.010.991.263.022.75
CTMXCytomX Thera20190212A32.9059.35-1.3153.1160.666.24
CTOConsolidated20190212A82.7160.3757.1356.893.243.48
CTRAContura Ener20190212A62.5425.1015.9016.659.208.45
CTRCCentric Bran20190212A520.34241.58-125.59-125.31367.17366.90
CTRECARTRUST REI20190212A6.448.945.616.013.332.93
CTRMCastor Marit20190212A5584.16
CTRNCiti Trends,20190212A54.6418.6217.6217.371.011.25
CTSCTS Corporat20190212A16.267.163.243.513.923.65
CTSHCognizant Te20190212A1.691.91-0.780.172.691.74
CTSOCytosorbents20190212A47.1727.6411.2612.3516.3815.29
CTTCATCHMARK TI20190212A16.4711.085.155.905.925.17
CTXRCitius Pharm20190212A277.42195.97-51.2743.83247.23152.13
CTXSCitrix Syste20190212A2.684.581.471.353.103.23
CUBCubic Corpor20190212A18.438.483.043.495.444.99
CUBAHerzfeld Car20190212A56.9749.1835.3035.3013.8813.88
CUBECubeSmart20190212A3.509.852.218.427.661.52
CUBICUSTOMERS BA20190212A18.777.321.922.235.405.10
CUECue Biopharm20190212A87.2651.845.608.9246.8643.54
CUICUI Global,20190212A163.40163.9962.2959.01101.70104.98
CULPCulp, Inc.20190212A125.7743.0315.5132.0327.5311.00
CUOContinental20190212A169.35123.11100.88114.1022.239.01
CUREDirexion Dai20190212ETF8.644.903.754.031.160.87
CUROCURO Group H20190212A35.8922.3416.4311.085.9111.26
CUTInvesco MSCI20190212ETF32.0838.5534.1934.204.364.35
CUTRCutera, Inc.20190212A38.4917.727.507.2110.2210.51
CUZCousins Prop20190212A10.838.082.462.705.635.38
CVACovanta Hold20190212A6.525.381.451.883.943.51
CVBFCVB Financia20190212A7.778.261.111.487.156.78
CVCOCavco Indust20190212A70.0725.548.9712.1316.5713.42
CVCYCentral Vall20190212A113.89131.1596.37110.8834.7820.27
CVECenovus Ener20190212A12.9310.994.693.876.307.12
CVEOCIVEO CORPOR20190212A72.7745.1922.8920.3822.4024.91
CVETCovetrus, In20190212A15.0915.4323.8318.90-8.39-3.47
CVGICommercial V20190212A57.1626.2215.4515.6410.7710.58
CVGWCalavo Growe20190212A25.1410.185.796.074.384.10
CVICVR ENERGY,20190212A14.877.253.534.423.722.83
CVIACovia Holdin20190212A74.3937.6021.1323.4316.4714.17
CVLTCommault Sys20190212A11.369.672.483.127.186.54
CVLYCodorus Vall20190212A67.0219.6424.6222.48-4.98-2.83
CVMCel-Sci Corp20190212A72.8982.2651.4649.5530.8032.71
CVNACarvana Co.20190212A16.8625.7917.6220.368.225.45
CVRChicago Rive20190212A264.52140.27147.51134.75-7.245.52
CVSCVS HEALTH C20190212A1.741.560.430.731.130.83
CVTICovenant Tra20190212A34.2029.116.284.0822.8325.04
CVUCPI Aerostru20190212A90.4889.7972.3075.6417.4914.15
CVVCVD Equipmen20190212A234.23202.54-81.1235.16283.66167.37
CVXChevron Corp20190212A1.441.020.680.720.340.31
CVYInvesco Zack20190212ETF42.5926.5326.9526.95-0.42-0.42
CWCurtiss-Wrig20190212A14.566.242.973.113.273.13
CWBSPDR Bloombe20190212ETF2.074.122.563.601.560.53
CWBCCommunity We20190212A45.238.287.537.630.750.59
CWBRCohBar, Inc.20190212A335.37277.70216.26231.1461.4446.56
CWCOConsolidated20190212A66.5645.1529.1129.5116.0415.64
CWEBDirexion Dai20190212ETF44.5033.4132.5631.720.861.70
CWENClearway Ene20190212A9.396.932.652.534.294.40
CWENAClearway Ene20190212A14.228.904.854.004.054.89
CWHCamping Worl20190212A21.3710.734.154.576.576.15
CWISPDR MSCI AC20190212ETF3.532.842.062.050.780.79
CWKCushman & Wa20190212A30.0711.507.748.553.762.96
CWSAdvisorShare20190212ETF104.2460.5924.9824.9835.6135.61
CWSTCasella Wast20190212A18.2012.301.280.3711.0611.94
CWTCalifornia W20190212A12.487.293.694.113.603.18
CXDCChina XD Pla20190212A342.78252.1918.2634.37233.93217.82
CXOCONCHO RESOU20190212A6.113.271.311.511.951.75
CXPCOLUMBIA PRO20190212A5.425.663.613.692.082.02
CXSEWisdomTree T20190212ETF18.3114.747.808.506.956.24
CXWCoreCivic, I20190212A11.196.894.244.602.662.29
CYCypress Semi20190212A6.495.091.291.783.813.33
CYANCyanotech Co20190212A669.86131.88131.88131.880.000.00
CYBWisdomTree20190212ETF75.3941.5541.5541.550.000.00
CYBECyberoptics20190212A92.1263.1850.8654.2312.328.95
CYBRCyberArk Sof20190212A10.426.332.763.063.573.27
CYCCCyclacel Pha20190212A347.69156.73115.84115.8040.8840.93
CYDChina Yuchai20190212A90.0738.5930.4931.288.107.31
CYHCommunity He20190212A26.1723.2912.7111.7010.5811.58
CYRNCYREN Ltd.20190212A278.55298.91141.10139.50157.81159.41
CYRXCryoPort, In20190212A45.5225.391.071.0124.3124.38
CYTKCytokinetics20190212A39.3622.0310.2612.6511.779.37
CZAInvesco Zack20190212ETF22.8110.836.486.504.354.33
CZNCCitizens & N20190212A94.00109.5659.5559.5450.0150.02
CZRCaesars Ente20190212A10.769.222.222.537.006.68
CZWICitizens Com20190212A223.10177.25177.25177.250.000.00
CZZCosan Limite20190212A11.9810.874.034.736.846.15
DDominion Ene20190212A1.581.690.810.870.880.81
DACDanaos Corpo20190212A142.5376.9464.2665.5112.6811.43
DAIOData I/O Cor20190212A120.5666.7146.8252.0819.8814.62
DAKTDaktronics I20190212A27.2618.3012.8112.895.495.40
DALDelta Air Li20190212A2.101.811.201.250.620.56
DALIFirst Trust20190212ETF16.127.194.397.202.80-0.01
DALTAnfield Capi20190212ETF79.6649.1349.2749.27-0.15-0.15
DANDana Incorpo20190212A7.124.751.611.203.133.56
DARDARLING INGR20190212A7.914.391.732.492.661.89
DAREDare Bioscie20190212A360.13332.45288.96289.6643.5042.79
DAUDExchange-Tra20190212ETN17.9411.7012.2612.26-0.56-0.56
DAXGlobal X Fun20190212ETF49.6833.2132.0232.021.181.18
DBDeutsche Ban20190212A11.758.725.005.653.713.05
DBAWXtrackers MS20190212ETF14.1859.2659.2059.240.070.02
DBDDiebold Nixd20190212A20.5315.715.737.489.978.22
DBEFXtrackers MS20190212ETF3.332.872.582.620.300.26
DBEMXtrackers MS20190212ETF40.7621.6020.1620.871.440.72
DBEUXtrackers MS20190212ETF3.704.552.183.902.370.65
DBEZXtrackers MS20190212ETF13.3610.799.057.991.742.81
DBGRXtrackers MS20190212ETF16.810.00-2.72-2.722.722.72
DBJPXtrackers MS20190212ETF4.552.901.091.351.811.54
DBLVAdvisorShare20190212ETF126.1543.8843.8843.880.000.00
DBVTDBV Technolo20190212A35.0517.664.335.5113.3312.15
DBXDropbox, Inc20190212A6.885.692.712.982.982.72
DCARDropCar, Inc20190212A130.61103.8192.9192.8810.9010.94
DCHFExchange-Tra20190212ETN20.3824.2224.2224.220.000.00
DCIDonaldson Co20190212A7.302.901.631.451.281.45
DCODucommun Inc20190212A65.3534.8223.7425.4811.089.34
DCOMDime Communi20190212A15.389.092.442.816.666.28
DCPDCP Midstrea20190212A21.8811.484.415.227.086.26
DCPHDeciphera Ph20190212A50.3027.3211.9112.6015.4214.72
DDD3D Systems C20190212A10.948.952.203.216.755.74
DDGProshares Sh20190212ETF57.47
DDIVFirst Trust20190212ETF16.6310.509.359.351.151.15
DDLSWisdomTree D20190212ETF45.4712.759.6210.793.131.96
DDMProShares Ul20190212ETF2.252.501.001.761.500.74
DDSDillards Inc20190212A17.297.843.483.934.363.91
DDWMWisdomTree D20190212ETF13.8526.0723.0423.053.033.02
DEDeere & Comp20190212A4.342.801.021.331.781.46
DEAEasterly Gov20190212A10.575.573.003.092.572.48
DECKDeckers Outd20190212A12.707.362.963.654.403.71
DEEFXtrackers FT20190212ETF28.2613.246.0613.247.180.00
DEFInvesco Defe20190212ETF39.4521.0715.5415.545.525.52
DEFAiShares Adap20190212ETF35.1214.0114.0114.010.000.00
DEIDouglas Emme20190212A4.132.240.991.211.251.03
DELLDell Technol20190212A5.042.720.181.312.551.42
DEMWisdomTree E20190212ETF5.124.533.904.170.630.35
DENNDENNY'S CORP20190212A12.9012.68-2.76-0.6615.4413.34
DESWisdomTree U20190212ETF5.814.885.112.58-0.232.30
DESPDespegar.com20190212A18.4111.205.066.666.154.54
DEURExchange-Tra20190212ETN14.1421.0824.5023.16-3.42-2.08
DEUSXtrackers Ru20190212ETF14.804.153.654.130.500.02
DEWWisdomTree G20190212ETF15.8616.7916.7616.750.030.04
DFEWisdomTree E20190212ETF7.362.342.492.56-0.15-0.22
DFENDirexion Dai20190212ETF19.7525.3415.019.9810.3415.37
DFFNDIFFUSION PH20190212A416.64275.50254.15240.9321.3534.57
DFINDonnelley Fi20190212A21.849.065.394.193.674.87
DFJWisdomTree J20190212ETF6.515.024.334.500.690.52
DFNDReality Shar20190212ETF26.5965.7165.7165.710.000.00
DFNLDavis Select20190212ETF21.367.446.206.971.240.47
DFSDiscover Fin20190212A2.451.690.430.641.261.04
DGDollar Gener20190212A2.922.872.993.25-0.12-0.38
DGAZVelocityShar20190212ETN16.789.595.696.793.902.80
DGBPExchange-Tra20190212ETN12.969.2510.269.43-1.01-0.17
DGICADonegal Grou20190212A108.1956.6442.0546.7414.599.90
DGICBDonegal Grou20190212A1302.73
DGIIDigi Interna20190212A24.5111.795.596.856.204.95
DGLDVelocityShar20190212ETF4.072.840.460.532.382.30
DGLYDigital Ally20190212A125.9885.7363.5562.2822.1923.45
DGPDB Gold Doub20190212ETN31.4632.5128.4129.284.103.23
DGREWisdomTree T20190212ETF43.7427.2825.3325.481.951.80
DGROiShares Core20190212ETF2.832.352.201.880.150.48
DGRSWisdomTree T20190212ETF24.329.567.707.621.871.94
DGRWWisdomTree T20190212ETF3.475.624.245.041.380.57
DGSWisdomTree E20190212ETF9.375.604.794.800.810.80
DGTSPDR Global20190212ETF17.2312.417.898.754.523.66
DGXQuest Diagno20190212A5.312.510.811.011.711.51
DGZDB Gold Shor20190212ETN103.82121.07119.23121.071.840.00
DHID.R. Horton20190212A2.813.140.421.282.721.86
DHRDanaher Corp20190212A2.162.892.041.770.851.11
DHSWisdomTree U20190212ETF6.425.334.314.671.030.67
DHTDHT HOLDINGS20190212A24.9922.0010.7511.1711.2410.82
DHXDHI Group, I20190212A97.2887.4358.7464.0928.6823.34
DIASPDR Dow Jon20190212ETF0.720.510.170.300.340.21
DIALColumbia Div20190212ETF11.296.565.805.800.750.75
DIGProShares Ul20190212ETF5.516.783.503.143.283.64
DIMWisdomTree I20190212ETF13.196.636.156.150.470.47
DINDine Brands20190212A18.969.562.632.866.936.70
DINTDavis Select20190212ETF37.5337.3437.3437.340.000.00
DIODDiodes Inc20190212A18.059.721.121.548.608.18
DISThe Walt Dis20190212A1.211.020.700.800.320.22
DISCADiscovery, I20190212A3.803.730.480.653.263.08
DISCBDiscovery, I20190212A650.04335.88335.88335.880.000.00
DISCKDiscovery, I20190212A4.073.320.870.972.452.36
DISHDISH Network20190212A4.409.624.955.224.664.40
DITAMCON Distri20190212A216.80129.76109.67109.6720.0820.08
DIVGlobal X Sup20190212ETF8.376.981.771.545.215.44
DIVAAGFiQ Hedged20190212ETF74.1617.9723.9823.98-6.01-6.01
DIVBiShares U.S.20190212ETF18.0011.3011.3011.300.000.00
DIVCC-Tracks Exc20190212ETN243.61
DIVOAmplify CWP20190212ETF35.7622.3322.3322.330.000.00
DIVYReality Shar20190212ETF89.3143.3524.7624.7618.5918.59
DJCIETRACS Linke20190212ETN39.9615.9115.9115.910.000.00
DJDInvesco Dow20190212ETF22.3923.7823.9920.47-0.213.30
DJPiPath Bloomb20190212ETN4.528.8013.0913.03-4.29-4.22
DJPYExchange-Tra20190212ETN13.8912.5913.9915.39-1.40-2.80
DKDelek US Hol20190212A7.824.691.142.543.552.15
DKLDELEK LOGIST20190212A49.7029.1121.5922.607.526.51
DKSDick's Sport20190212A4.3710.825.855.954.974.87
DLADelta Appare20190212A67.5928.5932.2733.02-3.68-4.43
DLBDolby Labora20190212A7.313.281.051.152.232.14
DLBRVelocityShar20190212ETN108.5247.1547.1547.150.000.00
DLHCDLH Holdings20190212A513.65289.85207.94207.9481.9281.92
DLNWisdomTree U20190212ETF2.502.371.081.351.291.02
DLNGDYNAGAS LNG20190212A48.1555.5611.0417.3044.5238.27
DLPHDelphi Techn20190212A17.234.5610.403.59-5.840.97
DLPNDolphin Ente20190212A737.68672.07736.30736.30-64.23-64.23
DLRDigital Real20190212A4.565.400.861.164.544.24
DLSWisdomTree I20190212ETF5.293.863.073.740.780.12
DLTHDuluth Holdi20190212A31.5515.827.337.468.508.36
DLTRDollar Tree20190212A3.231.870.230.191.641.69
DLXDeluxe Corpo20190212A14.696.891.793.615.093.29
DMACDiaMedica Th20190212A200.35196.34108.49106.9287.8589.42
DMLPDorchester M20190212A57.6460.5246.7347.2413.7813.28
DMPIDelMar Pharm20190212A631.25405.92272.53281.37133.39124.55
DMRCDigimarc Cor20190212A62.5540.8214.2016.1826.6124.64
DMRLDeltaShares20190212ETF44.934.284.284.280.000.00
DMRMDeltaShares20190212ETF21.289.744.234.235.515.51
DMRSDeltaShares20190212ETF40.7826.40-20.73-12.8647.1439.26
DNJRGolden Bull20190212A895.101541.471541.471541.470.000.00
DNKNDunkin' Bran20190212A5.703.952.281.791.672.16
DNLWisdomTree G20190212ETF13.717.917.917.910.000.00
DNLIDenali Thera20190212A46.1532.5710.6713.8921.9118.68
DNNDenison Mine20190212A27.49154.49147.76104.896.7349.60
DNOWNOW INC.20190212A10.366.312.743.373.572.94
DNRDenbury Reso20190212A54.0546.5422.7425.2823.8021.26
DODiamond Offs20190212A10.919.042.883.236.155.81
DOCPHYSICIANS R20190212A5.617.181.351.465.835.72
DOCUDocuSign, In20190212A9.0940.5039.8638.840.651.66
DOGProShares Sh20190212ETF1.782.591.212.171.370.42
DOGZDogness (Int20190212A107.04179.27114.39114.3964.8864.88
DOLWisdomTree I20190212ETF9.675.915.475.080.440.82
DOMODomo, Inc. C20190212A59.9731.5516.5717.6914.9813.86
DONWisdomTree U20190212ETF5.043.642.392.421.241.21
DOOWisdomTree i20190212ETF13.8815.6419.4219.42-3.77-3.77
DOOOBRP Inc. Com20190212A30.6422.028.0411.0713.9910.96
DOORMASONITE INT20190212A13.595.212.823.142.392.07
DORMDorman Produ20190212A29.9110.273.174.187.106.09
DOVDover Corpor20190212A4.262.281.491.600.790.68
DOXAmdocs Limit20190212A4.464.181.450.992.733.19
DPSTDirexion Dai20190212ETF19.3610.017.057.882.922.09
DPWDPW Holdings20190212A87.41126.98111.82109.4215.1617.56
DPZDomino's Piz20190212A10.046.043.063.432.992.62
DRADDigirad Corp20190212A130.9899.9599.0298.970.930.98
DREDuke Realty20190212A3.404.292.722.951.571.34
DRHDiamondRock20190212A9.737.744.224.863.512.87
DRIDarden Resta20190212A5.602.411.621.800.790.61
DRIODarioHealth20190212A420.22302.1892.04165.47210.15136.72
DRIPDirexion Dai20190212ETF12.038.333.344.435.003.90
DRIVGlobal X Aut20190212ETF37.3731.3622.6222.628.748.74
DRNDirexion Dai20190212ETF36.3831.8213.9814.3017.8417.52
DRNADicerna Phar20190212A47.4732.3214.5314.7317.7917.59
DRQDril-Quip, I20190212A17.238.972.733.626.245.36
DRRMarket Vecto20190212ETN290.05150.39150.39150.390.000.00
DRRXDurect Corp20190212A42.8250.91109.62110.69-58.71-59.78
DRSKAptus Define20190212ETF26.8616.6214.8417.701.78-1.08
DRVDirexion Dai20190212ETF39.9529.0324.7525.784.273.25
DRWWisdomTree G20190212ETF15.5913.1711.5011.501.671.67
DSDrive Shack20190212A34.4723.078.8610.4414.2212.64
DSEDuff & Phelp20190212A28.8225.1519.9821.925.173.23
DSGXDescartes Sy20190212A15.8112.385.355.937.036.45
DSIiShares MSCI20190212ETF2.991.901.511.420.390.48
DSKEDaseke, Inc.20190212A41.4235.0514.9223.5420.1311.52
DSLVVelocityShar20190212ETF13.859.328.5810.850.74-1.53
DSPGDSP Group In20190212A28.2545.070.460.5444.6944.61
DSSDocument Sec20190212A238.47115.30107.10108.168.207.14
DSTLDistillate U20190212ETF12.8312.1612.1612.160.000.00
DSWLDeswell Indu20190212A48.9826.519.839.8316.6816.68
DSXDiana Shippi20190212A45.7231.3114.9916.7716.3114.53
DTDWisdomTree U20190212ETF11.0031.01-4.3930.9835.400.04
DTEDTE Energy C20190212A3.771.900.570.901.341.01
DTEADAVIDsTEA In20190212A100.4958.4336.6336.8121.8021.62
DTECALPS Disrupt20190212ETF31.8329.9429.9329.940.000.00
DTHWisdomTree I20190212ETF14.568.538.388.380.150.15
DTNWisdomTree U20190212ETF14.818.1310.0810.05-1.95-1.92
DTODB Crude Oil20190212ETN227.99140.82132.47134.398.356.43
DTSSDatasea Inc.20190212A400.02268.83268.83268.830.000.00
DTUSiPath US Tre20190212ETF1067.22
DUGProShares Ul20190212ETF9.358.765.357.363.411.40
DUKDuke Energy20190212A2.072.971.091.301.881.67
DURAVanEck Vecto20190212ETF7.566.115.995.790.120.31
DUSADavis Select20190212ETF33.0021.5421.9521.64-0.41-0.10
DUSLDirexion Dai20190212ETF31.4019.8720.2717.75-0.402.12
DUSTDirexion Dai20190212ETF6.905.041.772.353.272.69
DVADaVita Inc.20190212A4.882.401.111.281.291.12
DVAXDynavax Tech20190212A23.6011.2317.3913.56-6.17-2.33
DVDDover Motors20190212A90.0934.0134.0134.010.000.00
DVLUFirst Trust20190212ETF45.6129.1229.0929.090.030.03
DVNDevon Energy20190212A3.884.342.412.401.931.94
DVOLFirst Trust20190212ETF27.7422.0022.0022.000.000.00
DVPDeep Value E20190212ETF24.6942.1034.4941.097.611.01
DVYiShares Sele20190212ETF1.411.300.890.880.410.42
DVYAiShares Asia20190212ETF47.3040.6740.6740.670.000.00
DVYEiShares Emer20190212ETF9.685.683.873.861.811.82
DWASInvesco DWA20190212ETF14.1410.029.9710.080.06-0.06
DWATArrow Invest20190212ETF102.96134.63107.06107.0627.5827.58
DWCRArrow DWA Co20190212ETF1872.02
DWFISPDR Dorsey20190212ETF5.422.102.232.10-0.130.00
DWLDDavis Select20190212ETF29.0819.2218.8518.860.380.36
DWMWisdomTree I20190212ETF10.085.173.122.902.062.27
DWMCAdvisorShare20190212ETF99.6065.7165.7165.710.000.00
DWMFWisdomTree I20190212ETF32.1115.2515.2515.250.000.00
DWPPFirst Trust20190212ETF30.1017.0716.7716.770.310.31
DWSHAdvisorShare20190212ETF36.5930.1125.0626.235.053.88
DWSNDawson Geoph20190212A107.4043.747.8820.0435.8623.70
DWXSPDR S&P Int20190212ETF4.136.383.613.612.762.76
DXDynex Capita20190212A16.2213.589.499.984.083.59
DXCDXC Technolo20190212A4.172.410.971.181.441.23
DXCMDexCom, Inc.20190212A9.757.031.842.195.194.84
DXDProShares Ul20190212ETF3.373.803.851.44-0.042.37
DXGEWisdomTree G20190212ETF24.3414.0213.5215.450.50-1.44
DXJWisdomTree J20190212ETF2.012.431.331.041.101.39
DXJSWisdomTree J20190212ETF24.5412.63-1.96-1.9614.5914.59
DXLGDestination20190212A155.1482.4367.8064.1414.6318.29
DXPEDXP Enterpri20190212A71.1232.5611.1312.0221.4320.54
DXYNDixie Group20190212A324.44196.26129.47153.4366.7942.83
DYDycom Indust20190212A20.9810.214.194.836.035.38
DYLSWisdomTree D20190212ETF12.799.509.439.620.07-0.12
DYNTDynatronics20190212A574.89177.76166.70165.7811.0611.98
DZKDirexion Dai20190212ETF45.1733.8819.9626.2013.927.69
DZSIDASAN Zhone20190212A223.72190.58179.78181.2010.799.38
DZZDB Gold Doub20190212ETN84.1640.5238.9738.971.551.55
EAElectronic A20190212A3.963.691.461.542.232.14
EAFGrafTech Int20190212A15.688.212.904.165.314.05
EAGGiShares ESG20190212ETF9.719.639.659.64-0.02-0.01
EARNELLINGTON RE20190212A26.1155.2419.4920.5535.7634.70
EARSAuris Medica20190212A104.76121.9095.5694.8026.3327.10
EASGXtrackers MS20190212ETF15.61
EASIAmplify EASI20190212ETF20.73
EASTEASTSIDE DIS20190212A187.81128.1774.0280.4154.1547.77
EATBrinker Inte20190212A8.634.120.941.403.182.72
EBEventbrite,20190212A60.9341.9036.0237.395.894.51
EBAYeBay Inc20190212A2.792.81-0.790.683.612.13
EBFEnnis, Inc.20190212A17.767.826.606.571.231.25
EBIXEbix Inc20190212A26.3118.216.215.7712.0012.44
EBIZGlobal X E-c20190212ETF26.3421.4721.9821.33-0.510.14
EBMTEagle Bancor20190212A254.20128.52173.06173.06-44.54-44.54
EBNDSPDR Bloombe20190212ETF4.7719.2518.6918.750.590.52
EBSEmergent Bio20190212A19.8010.113.543.906.586.22
EBSBMeridian Ban20190212A16.1613.971.172.0512.7911.92
EBTCEnterprise B20190212A230.91120.36123.14123.14-2.78-2.78
ECHiShares MSCI20190212ETF5.063.630.961.542.662.10
ECHOEcho Global20190212A18.687.782.763.435.024.35
ECLEcolab, Inc.20190212A4.383.042.532.660.510.38
ECNSiShares MSCI20190212ETF65.1124.0523.2123.210.830.84
ECOLUS Ecology,20190212A43.2714.038.829.425.214.61
ECOMCHANNELADVIS20190212A37.2518.247.188.3711.069.87
ECONColumbia Eme20190212ETF7.7910.099.709.600.400.49
ECORelectroCore,20190212A273.13186.69141.78149.7644.9136.94
ECPGEncore Capit20190212A27.7311.613.203.998.417.62
ECTECA Marcellu20190212A70.4567.2252.9552.9514.2714.27
EDConsolidated20190212A2.723.100.912.102.191.00
EDCDirexion Dai20190212ETF6.914.065.143.47-1.060.61
EDENiShares MSCI20190212ETF31.3520.1520.1520.150.000.00
EDITEditas Medic20190212A21.8316.844.344.5912.5012.25
EDIVSPDR S&P Eme20190212ETF15.648.418.137.990.280.42
EDNTEdison Natio20190212A1017.81551.88685.54685.54-133.65-133.65
EDOGALPS Emergin20190212ETF26.0514.3414.3414.340.000.00
EDOWFirst Trust20190212ETF20.2720.5520.8320.83-0.28-0.28
EDRYEuroDry Ltd.20190212A637.06178.10174.45174.453.653.65
EDUCEducational20190212A256.94129.94115.14133.5314.79-3.59
EDVVanguard Wor20190212ETF5.783.462.933.000.530.46
EDZDirexion Dai20190212ETF7.124.351.922.842.441.51
EEEl Paso Elec20190212A12.234.84-0.220.545.064.31
EEFTEuronet Worl20190212A9.058.274.016.004.262.28
EEHELEMENTS Lin20190212ETN553.91
EELVInvesco S&P20190212ETF37.0518.0917.9017.900.190.19
EEMiShares MSCI20190212ETF2.372.511.451.591.060.92
EEMAiShares MSCI20190212ETF26.2719.8518.6920.071.17-0.22
EEMDAAM S&P Emer20190212ETF47.8438.0838.0838.080.000.00
EEMOInvesco S&P20190212ETF69.069.110.478.718.640.41
EEMSiShares MSCI20190212ETF19.8812.498.3411.504.160.99
EEMViShares Edge20190212ETF2.322.712.552.560.160.15
EEMXSPDR MSCI Em20190212ETF33.4335.5735.5735.570.000.00
EESWisdomTree U20190212ETF11.888.964.735.164.233.80
EETProShares Ul20190212ETF49.3614.6310.6612.053.972.58
EEVProShares Tr20190212ETF7.383.841.341.822.502.01
EEXEmerald Hold20190212A26.3112.505.225.797.286.71
EFAiShares MSCI20190212ETF1.602.771.912.460.860.31
EFADProShares MS20190212ETF24.9710.949.999.990.940.94
EFASGlobal X MSC20190212ETF59.0454.2032.6354.2021.570.00
EFAViShares Edge20190212ETF1.471.820.320.481.511.35
EFAXSPDR MSCI EA20190212ETF32.2626.4722.7724.453.702.03
EFCEllington Fi20190212A13.838.937.056.671.882.26
EFGiShares MSCI20190212ETF3.181.351.141.210.210.14
EFNLiShares MSCI20190212ETF39.0215.298.4415.446.84-0.15
EFOProShares Ul20190212ETF61.0234.5512.6712.6721.8821.88
EFOIEnergy Focus20190212A293.59457.88191.94191.94265.94265.94
EFSCEnterprise F20190212A25.5810.503.474.137.036.37
EFUProShares Tr20190212ETF40.648.698.698.690.000.00
EFViShares MSCI20190212ETF2.123.423.033.080.390.33
EFXEquifax, Inc20190212A4.842.200.850.981.351.22
EFZProShares Tr20190212ETF20.0520.7020.6520.600.050.10
EGANeGain Corpor20190212A27.6620.75-3.83-3.5724.5824.31
EGBNEagle Bancor20190212A15.086.712.692.754.023.96
EGHT8x8, Inc. Co20190212A10.255.311.602.733.712.59
EGLEEagle Bulk S20190212A37.3429.838.7612.6721.0717.16
EGOEldorado Gol20190212A25.2923.916.286.5917.6317.30
EGOVNIC Inc20190212A11.875.711.071.554.654.16
EGPEastGroup Pr20190212A14.207.153.043.424.113.73
EGPTVanEck Vecto20190212ETF127.21130.10126.29126.293.813.81
EGRXEagle Pharma20190212A49.3429.0114.5814.6114.4314.40
EGYVaalco Energ20190212A71.0660.7228.2838.5232.4322.20
EHCEncompass He20190212A11.744.442.162.402.282.05
EHTHeHealth, Inc20190212A28.0213.621.512.3712.1211.25
EIDOiShares MSCI20190212ETF3.817.685.985.551.732.15
EIDXEidos Therap20190212A148.4877.3344.2950.3233.0427.01
EIGEmployers Ho20190212A13.825.332.422.752.912.58
EIGIEndurance In20190212A29.0357.006.137.7550.8949.25
EIGREiger BioPha20190212A35.5019.164.844.4814.3114.67
EIRLiShares MSCI20190212ETF35.5122.0515.7319.606.322.45
EISiShares MSCI20190212ETF27.7010.586.376.374.214.21
EIXEdison Inter20190212A3.7111.079.388.791.692.29
EKARIdeanomics N20190212ETF28.4424.8124.8119.950.004.86
EKSOEkso Bionics20190212A82.6755.0231.4939.3523.5415.72
ELThe Estee La20190212A2.813.201.341.801.861.40
ELANElanco Anima20190212A6.5213.4012.3912.681.020.72
ELDWisdomTree E20190212ETF48.1933.0131.1131.111.901.90
ELFe.l.f. Beaut20190212A19.0814.62-0.090.2314.7414.41
ELGXEndologix In20190212A86.9860.5346.1452.4214.398.10
ELLOEllomay Capi20190212A403.28154.08106.81107.1647.2746.91
ELMDElectromed,20190212A139.4598.4093.9194.174.494.23
ELOXEloxx Pharma20190212A305.34111.0878.4581.4432.6329.65
ELSEquity Lifes20190212A7.853.961.051.542.902.42
ELSEElectro-Sens20190212A582.95359.05359.05359.050.000.00
ELTKEltek Ltd20190212A769.28493.33546.29546.29-52.96-52.96
ELVTElevate Cred20190212A58.0327.198.3012.8318.8914.36
ELYCallaway Gol20190212A7.924.830.830.594.004.24
EMAGVanEck Vecto20190212ETF146.24149.69149.69149.690.000.00
EMANeMagin Corpo20190212A88.2153.9622.9022.4931.0631.47
EMBiShares J.P.20190212ETF0.972.311.611.950.720.39
EMBHiShares Inte20190212ETF36.3363.5452.68-43.2210.87106.77
EMCBWisdomTree E20190212ETF78.3829.4129.4129.410.000.00
EMCFEmclaire Fin20190212A502.14290.70289.83289.830.860.86
EMCGWisdomTree E20190212ETF20.034.954.954.950.000.00
EMDVProShares MS20190212ETF32.4315.936.004.889.9311.05
EMEEMCOR Group,20190212A10.034.571.781.592.792.98
EMFMGlobal X MSC20190212ETF30.1548.4248.4248.420.000.00
EMGFiShares Edge20190212ETF22.578.738.588.720.150.01
EMHYiShares J.P.20190212ETF7.913.903.813.880.090.02
EMIFiShares Emer20190212ETF61.1431.1232.6331.70-1.51-0.58
EMIHXtrackers Em20190212ETF200.66212.48212.48212.480.000.00
EMKREmcore Corp20190212A52.4274.55-7.99-7.7882.5482.33
EMLEastern Comp20190212A215.64118.9295.4996.0023.4322.91
EMLCVanEck Vecto20190212ETF2.933.102.452.480.650.62
EMLPFirst Trust20190212ETF4.343.882.422.881.460.98
EMMFWisdomTree E20190212ETF126.7650.9550.9550.950.000.00
EMMSEmmis Commun20190212A451.6688.7387.0087.001.731.73
EMNEastman Chem20190212A5.022.280.841.271.441.01
EMPEntergy Miss20190212A42.2921.2219.5417.501.683.72
EMQQEMQQ The Eme20190212ETF11.908.657.017.511.641.14
EMREmerson Elec20190212A1.922.960.460.522.502.44
EMSGXtrackers MS20190212ETF47.00
EMSHProShares Sh20190212ETF91.58147.38147.38147.380.000.00
EMTLSPDR DoubleL20190212ETF18.6030.5031.1830.66-0.68-0.16
EMTYProShares De20190212ETF22.3814.7714.7714.770.000.00
EMXEMX Royalty20190212A89.1385.4377.3280.718.124.72
EMXCiShares MSCI20190212ETF45.2638.2138.6638.21-0.450.00
ENBEnbridge, In20190212A2.862.750.590.872.161.88
ENBLENABLE MIDST20190212A20.038.342.982.005.366.34
ENDPEndo Interna20190212A10.1412.178.937.673.244.51
ENFRAlerian Ener20190212ETF38.6122.8122.9123.35-0.10-0.54
ENGENGlobal Cor20190212A246.11201.41201.41201.410.000.00
ENLCENLINK MIDST20190212A9.897.878.458.41-0.59-0.55
ENOBEnochian Bio20190212A181.91185.9563.1542.81122.79143.14
ENPHEnphase Ener20190212A13.6416.34-0.520.2016.8616.15
ENREnergizer Ho20190212A7.623.771.821.791.951.98
ENSEnerSys, Inc20190212A10.654.961.992.422.972.54
ENSGThe Ensign G20190212A18.7111.751.703.5310.048.22
ENSVEnservco Cor20190212A85.17185.4047.80102.61137.6082.80
ENTGlobal Eagle20190212A72.6442.0123.5820.3718.4321.64
ENTAEnanta Pharm20190212A28.2735.6826.1331.049.554.63
ENTGEntegris Inc20190212A4.697.101.471.775.645.34
ENTRERShares Ent20190212ETF24.6314.436.715.617.728.82
ENTXEntera Bio L20190212A816.76495.4759.6972.34435.77423.13
ENVENVESTNET, I20190212A22.076.471.532.804.943.66
ENVAEnova Intern20190212A18.518.773.973.744.795.02
ENZEnzo Biochem20190212A57.2645.0030.7930.5314.2114.47
ENZLiShares Trus20190212ETF26.1616.187.6312.618.553.56
EOGEOG Resource20190212A3.133.481.802.121.691.36
EOLSEvolus, Inc.20190212A48.4036.1118.8224.6817.3011.43
EPAMEPAM SYSTEMS20190212A11.986.122.684.033.442.09
EPAYBottomline T20190212A16.838.444.374.744.073.70
EPCEdgewell Per20190212A10.203.35-0.380.343.733.01
EPDEnterprise P20190212A3.633.050.600.892.452.16
EPHEiShares MSCI20190212ETF7.034.372.433.381.940.99
EPIWisdomTree I20190212ETF4.243.201.922.211.280.98
EPIXESSA Pharma20190212A219.16283.5282.1482.14201.38201.38
EPMEvolution Pe20190212A29.2023.7517.8018.085.955.67
EPOLiShares MSCI20190212ETF4.485.472.392.443.122.98
EPPiShares MSCI20190212ETF2.971.641.401.430.240.21
EPREPR Properti20190212A7.643.802.002.641.801.16
EPRFInnovator S&20190212ETF16.63141.80141.44141.440.360.36
EPRTEssential Pr20190212A26.6310.926.367.244.563.68
EPSWisdomTree U20190212ETF13.907.847.717.780.130.07
EPUiShares MSCI20190212ETF16.699.638.869.050.770.58
EPVProShares Ul20190212ETF15.5013.539.719.933.833.61
EPZMEpizyme, Inc20190212A19.3314.681.683.2813.0011.41
EQEquillium, I20190212A892.04548.56545.21545.633.352.94
EQALInvesco Russ20190212ETF8.029.235.666.073.573.15
EQBKEquity Bancs20190212A57.2025.819.758.8716.0616.94
EQCEquity Commo20190212A7.883.151.131.172.021.98
EQHEquitable Ho20190212A7.1329.0122.3520.216.668.81
EQIXEquinix, Inc20190212A8.365.241.792.473.452.77
EQLALPS Equal S20190212ETF13.2312.9715.1315.57-2.16-2.61
EQMEQM Midstrea20190212A13.775.402.233.093.162.31
EQREquity Resid20190212A2.521.680.320.661.361.02
EQRRProShares Eq20190212ETF44.2732.2833.2731.29-0.990.99
EQSEquus Total20190212A693.31365.70365.70365.700.000.00
EQTEQT CORP20190212A5.645.121.171.983.963.14
EQWLInvesco S&P20190212ETF30.0217.1917.3417.34-0.15-0.15
ERAERA GROUP IN20190212A77.0328.4515.6121.3012.847.15
ERFEnerplus Cor20190212A12.4911.757.128.074.633.68
ERIEldorado Res20190212A15.298.893.584.305.314.59
ERIEErie Indemni20190212A37.3717.507.628.669.888.84
ERIIEnergy Recov20190212A25.2717.5119.4410.40-1.927.14
ERMEquityCompas20190212ETF30.0122.5711.2412.1711.3310.41
EROSEROS INTERNA20190212A23.0112.722.154.6110.578.13
ERSXERShares Non20190212ETF31.833.773.773.770.000.00
ERUSiShares MSCI20190212ETF5.183.480.701.542.781.94
ERXDirexion Dai20190212ETF4.965.041.932.323.112.72
ERYDirexion Dai20190212ETF8.985.673.983.541.692.13
ESEversource E20190212A3.012.881.121.311.751.57
ESBKElmira Savin20190212A233.66277.88277.88277.880.000.00
ESCAEscalade Inc20190212A142.6495.7495.0192.670.733.06
ESEESCO Technol20190212A26.4114.306.808.097.506.21
ESEAEuroseas Ltd20190212A274.07187.32112.06111.9275.2675.40
ESGFlexShares T20190212ETF4.088.135.996.162.141.97
ESGDiShares Trus20190212ETF8.372.241.192.181.050.05
ESGEiShares, Inc20190212ETF17.489.9910.0410.08-0.04-0.08
ESGGFlexShares S20190212ETF15.767.954.164.163.793.79
ESGNColumbia Sus20190212ETF98.5947.9447.9447.940.000.00
ESGREnstar Group20190212A52.7824.0919.5021.054.593.05
ESGSColumbia Sus20190212ETF38.1911.0110.9611.010.050.00
ESGUiShares Trus20190212ETF6.433.532.223.241.310.28
ESGVVanguard ESG20190212ETF4.994.261.661.932.612.34
ESIElement Solu20190212A9.727.674.774.872.902.80
ESLTElbit System20190212A41.9820.939.9210.5411.0110.39
ESMLiShares ESG20190212ETF13.6631.5327.5027.504.034.03
ESNTEssent Group20190212A8.614.112.372.311.741.80
ESPEspey Mfg. &20190212A364.0947.2446.4546.450.790.79
ESPOVanEck Vecto20190212ETF24.9119.0718.3818.440.690.63
ESPREsperion The20190212A28.6718.743.505.5415.2413.20
ESQEsquire Fina20190212A282.9278.2176.9975.711.222.50
ESRTEMPIRE STATE20190212A6.685.151.501.823.643.33
ESSEssex Proper20190212A8.713.450.801.142.652.31
ESSAESSA Bancorp20190212A121.6219.0114.2614.284.754.73
ESTAEstablishmen20190212A135.4675.6261.6764.0113.9511.61
ESTCElastic N.V.20190212A49.0830.4520.4124.7010.045.76
ESTEEarthstone E20190212A51.1525.3211.1713.0614.1512.26
ESXBCommunity Ba20190212A162.00112.2295.8897.7016.3414.52
ETEnergy Trans20190212A6.925.403.053.102.352.30
ETFCE*Trade Fina20190212A3.022.430.772.181.650.25
ETHEthan Allen20190212A15.829.021.713.287.315.73
ETHOETF Managers20190212ETF70.5148.9044.2049.814.70-0.91
ETMEntercom Com20190212A14.3012.495.034.947.467.55
ETNEaton Corpor20190212A2.191.340.790.850.550.49
ETONEton Pharmac20190212A203.67145.79129.35133.3916.4412.40
ETREntergy Corp20190212A3.992.151.141.181.000.96
ETRNEquitrans Mi20190212A7.144.251.701.902.562.35
ETSYEtsy, Inc.20190212A6.504.051.411.702.632.35
ETTXEntasis Ther20190212A299.95220.07180.33175.3939.7444.68
EUDGWisdomTree E20190212ETF55.9216.1016.1016.100.000.00
EUDVProShares MS20190212ETF74.4082.9082.9082.900.000.00
EUFNiShares MSCI20190212ETF5.644.752.992.801.751.95
EUMProShares Tr20190212ETF5.335.594.073.501.512.09
EUMViShares Edge20190212ETF16.8324.506.606.5917.9017.91
EURLDirexion Dai20190212ETF13.9714.708.038.106.676.60
EURNEURONAV NV20190212A18.2311.275.775.745.505.54
EURZXtrackers Eu20190212ETF166.74186.28191.12186.28-4.850.00
EUSAiShares MSCI20190212ETF5.574.564.454.410.110.16
EUSCWisdomTree E20190212ETF14.2026.1011.3711.3514.7314.75
EVEaton Vance20190212A4.932.850.951.221.901.63
EVAEnviva Partn20190212A32.5016.782.123.3814.6513.40
EVBGEverbridge,20190212A17.619.793.654.126.145.67
EVBNEvans Bancor20190212A257.32381.41128.86149.16252.55232.25
EVCEntravision20190212A32.0425.7212.0112.4713.7213.26
EVEREverQuote, I20190212A121.3180.6025.7628.4954.8452.11
EVFMEvofem Biosc20190212A419.22233.42121.84165.82111.5867.60
EVGNEVOGENE LTD.20190212A474.58184.7642.99-354.67141.77539.43
EVHEvolent Heal20190212A11.899.7412.2312.06-2.49-2.31
EVIEVI Industri20190212A149.6944.4629.2530.8115.2113.65
EVKEver-Glory I20190212A420.05
EVLOEvelo Biosci20190212A295.0788.7658.0668.3130.7020.45
EVOKEvoke Pharma20190212A88.0761.2856.9457.654.343.63
EVOLEvolving Sys20190212A218.25118.24115.26115.262.992.99
EVOPEVO Payments20190212A54.9735.5720.8721.9414.7013.63
EVREvercore Inc20190212A11.126.092.272.683.823.40
EVRGEvergy, Inc.20190212A3.724.743.543.791.210.95
EVRIEveri Holdin20190212A14.8313.012.854.8710.167.98
EVTCEVERTEC, INC20190212A8.854.621.391.593.243.03
EVXVanEck Vecto20190212ETF76.3825.6828.7025.68-3.020.00
EWEdwards Life20190212A6.102.531.041.111.491.42
EWAiShares MSCI20190212ETF4.798.857.948.070.920.78
EWBCEast-West Ba20190212A7.543.621.071.382.552.23
EWCiShares MSCI20190212ETF3.723.973.093.160.880.81
EWCOInvesco Exch20190212ETF14.398.408.408.400.000.00
EWDiShares MSCI20190212ETF3.422.692.032.340.660.35
EWGiShares MSCI20190212ETF3.803.151.541.741.611.41
EWGSiShares MSCI20190212ETF25.2146.9445.4046.171.540.77
EWHiShares MSCI20190212ETF4.054.292.953.081.351.21
EWIiShares MSCI20190212ETF3.872.601.851.770.750.84
EWJiShares MSCI20190212ETF1.861.620.861.030.760.59
EWKiShares MSCI20190212ETF18.666.436.025.950.410.49
EWLiShares MSCI20190212ETF3.002.491.631.690.850.80
EWMiShares MSCI20190212ETF3.393.261.021.262.242.00
EWMCInvesco S&P20190212ETF13.529.079.999.92-0.92-0.85
EWNiShares MSCI20190212ETF3.713.371.571.801.801.61
EWOiShares MSCI20190212ETF32.0934.5032.4234.342.070.16
EWPiShares MSCI20190212ETF3.602.500.640.731.861.77
EWQiShares MSCI20190212ETF3.562.850.981.321.871.53
EWREInvesco S&P20190212ETF21.3612.2512.1712.170.080.08
EWSiShares MSCI20190212ETF4.323.992.973.121.020.87
EWSCInvesco S&P20190212ETF41.6427.7745.4646.92-17.68-19.14
EWTiShares MSCI20190212ETF3.042.731.431.691.301.04
EWUiShares MSCI20190212ETF3.162.841.731.921.110.92
EWUSiShares MSCI20190212ETF95.1733.9033.9033.900.000.00
EWVProShares Tr20190212ETF33.3442.8234.3935.578.447.25
EWWiShares MSCI20190212ETF2.312.060.650.821.411.24
EWXSPDR S&P Eme20190212ETF8.565.725.255.240.470.48
EWYiShares MSCI20190212ETF1.582.771.722.071.070.71
EWZiShares MSCI20190212ETF2.294.292.592.751.711.55
EWZSiShares MSCI20190212ETF57.0429.5924.3121.725.287.87
EXASExact Scienc20190212A12.618.623.574.225.064.41
EXCExelon Corpo20190212A2.143.120.630.232.492.90
EXELExelixis Inc20190212A5.285.421.331.374.104.06
EXFOEXFO INC.20190212A97.12106.3452.3771.0453.9735.30
EXIiShares Glob20190212ETF22.1910.2910.7610.72-0.47-0.43
EXKEndeavour Si20190212A45.0939.2217.3217.0721.9022.16
EXLSExlService H20190212A36.1413.597.398.326.215.27
EXPEagle Materi20190212A10.504.130.731.223.412.92
EXPDExpeditors I20190212A3.602.660.330.972.331.70
EXPEExpedia Grou20190212A3.503.451.641.801.821.66
EXPIeXp World Ho20190212A92.3273.3559.5362.0313.8311.33
EXPOExponent Inc20190212A24.8410.997.287.423.713.57
EXPRExpress, Inc20190212A18.9616.568.849.487.737.08
EXRExtra Space20190212A5.152.700.740.951.961.76
EXTNExterran Cor20190212A36.1416.728.198.898.547.83
EXTRExtreme Netw20190212A13.6810.413.574.906.835.50
EYENational Vis20190212A24.0617.365.767.6611.609.70
EYEGEyegate Phar20190212A124.20137.1961.7674.5775.4362.63
EYENEyenovia, In20190212A132.5892.0576.4575.5415.6016.51
EYESSecond Sight20190212A127.2193.4968.7981.1324.7012.36
EYLDCambria Emer20190212ETF45.4131.5339.5739.54-8.04-8.01
EYPTEyePoint Pha20190212A71.7952.2727.5032.5424.7619.73
EZAiShares MSCI20190212ETF5.642.941.791.931.151.01
EZJProShares Ul20190212ETF144.5573.6466.2970.697.352.95
EZMWisdomTree U20190212ETF5.916.775.775.961.000.81
EZPWEzcorp Inc20190212A14.0824.154.915.8819.2318.27
EZUiShare MSCI20190212ETF2.692.151.271.660.880.49
FFord Motor C20190212A11.869.266.266.272.992.98
FAARFirst Trust20190212ETF58.3465.6164.1468.301.47-2.69
FABFirst Trust20190212ETF29.048.238.238.230.000.00
FADFirst Trust20190212ETF29.1424.6324.3724.370.260.26
FAFFirst Americ20190212A5.762.781.221.151.561.63
FALNiShares Fall20190212ETF27.8726.8625.9525.950.910.91
FAMIFarmmi, Inc.20190212A107.63241.5135.4542.26206.06199.25
FANFirst Trust20190212ETF17.4413.8712.9913.390.880.49
FANGDiamondback20190212A7.4312.099.389.762.722.34
FARMFarmer Bros20190212A64.3143.2919.2927.8524.0015.44
FAROFaro Technol20190212A85.9620.828.3812.9212.447.90
FASDirexion Dai20190212ETF4.432.861.361.571.501.29
FASTFastenal Co20190212A2.302.370.831.171.541.20
FATFAT Brands I20190212A526.86196.80116.82148.6079.9848.20
FATEFate Therape20190212A32.0716.425.557.8710.878.54
FAUSFirst Trust20190212ETF24.73
FAZDirexion Dai20190212ETF10.159.665.147.754.521.91
FBFacebook, In20190212A1.521.630.200.711.430.92
FBCFlagstar Ban20190212A13.876.611.793.194.823.41
FBGXUBS AG FI En20190212ETN73.6935.40-3.5629.0138.966.38
FBHSFORTUNE BRAN20190212A4.403.361.891.971.481.39
FBIOFortress Bio20190212A81.5651.3330.0431.1921.2920.14
FBIZFirst Busine20190212A126.2983.5212.3319.6271.1863.89
FBKFB Financial20190212A39.9220.743.103.5517.6417.19
FBMFoundation B20190212A46.5524.168.5111.3215.6512.85
FBMSFirst Bancsh20190212A125.82134.1892.9292.9241.2641.27
FBNCFirst Bancor20190212A24.9928.9423.8121.905.147.05
FBNDFidelity Tot20190212ETF3.072.782.001.990.780.79
FBPFirst BanCor20190212A9.296.453.493.982.962.47
FBSSFauquier Ban20190212A775.85456.90456.91456.90-0.010.00
FBTFirst Trust20190212ETF8.5610.036.027.694.002.33
FBZFirst Trust20190212ETF76.0362.6845.5047.3017.1815.38
FCFranklin Cov20190212A82.6427.4820.1321.737.355.75
FCAFirst Trust20190212ETF86.2051.9951.9651.960.020.02
FCALFirst Trust20190212ETF15.914.874.874.870.000.00
FCANFirst Trust20190212ETF19.789.15-5.41-5.4114.5614.56
FCAPFirst Capita20190212A563.67279.01210.79221.1668.4358.06
FCAUFIAT CHRYSLE20190212A6.846.942.412.294.534.65
FCBCFirst Commun20190212A60.9555.5525.4249.6430.145.91
FCBPFirst Choice20190212A225.05115.0370.5270.5244.5244.52
FCCOFirst Commun20190212A154.54149.2593.1989.0056.0660.24
FCCY1st Constitu20190212A258.9886.9990.7490.92-3.75-3.94
FCEFFirst Trust20190212ETF43.3547.3644.9345.752.431.61
FCELFuelCell Ene20190212A116.5690.4576.6179.9813.8410.47
FCFFirst Common20190212A10.196.492.701.483.785.01
FCFSFirstCash, I20190212A23.377.132.081.845.054.41
FCGFirst Trust20190212ETF7.058.63-1.40-0.4410.039.13
FCNFTI Consulti20190212A15.186.18-0.070.176.256.01
FCNCAFirst Citize20190212A47.3820.0612.0114.858.005.17
FCOMFidelity MSC20190212ETF6.9135.9024.1125.1111.7910.79
FCORFidelity Cor20190212ETF11.878.765.597.723.161.03
FCPTFour Corners20190212A9.925.181.451.853.733.33
FCTRFirst Trust20190212ETF26.028.668.668.660.000.00
FCVTFirst Trust20190212ETF10.077.446.706.700.740.74
FCXFreeport-McM20190212A8.867.623.384.124.233.49
FDBCFidelity D &20190212A185.82158.44136.25136.2522.1922.19
FDDFirst Trust20190212ETF7.986.496.096.210.400.28
FDEFFirst Defian20190212A64.6663.4418.2920.3545.1543.09
FDHYFidelity Hig20190212ETF14.0129.390.520.5228.8728.87
FDISFidelity MSC20190212ETF4.089.571.991.027.598.55
FDIVFirst Trust20190212ETF23.4124.0524.0324.030.010.01
FDLFirst Trust20190212ETF3.632.652.302.340.350.31
FDLOFidelity Low20190212ETF11.353.653.663.66-0.01-0.01
FDMFirst Trust20190212ETF10.0424.0315.0215.129.028.91
FDMOFidelity Mom20190212ETF16.7614.4611.7412.152.712.31
FDNFirst Trust20190212ETF2.541.440.680.680.760.76
FDNIFirst Trust20190212ETF34.51214.64214.64214.640.000.00
FDPFresh Del Mo20190212A18.127.482.303.015.184.47
FDRRFidelity Div20190212ETF16.845.845.485.930.36-0.09
FDSFactset Rese20190212A12.776.361.924.974.431.39
FDTFirst Trust20190212ETF9.206.005.735.470.270.53
FDTSFirst Trust20190212ETF113.6268.1268.1268.120.000.00
FDUSFidus Invest20190212A24.3515.6010.9912.404.613.20
FDVVFidelity Hig20190212ETF17.268.976.937.052.051.92
FDXFedEx Corpor20190212A4.243.281.932.071.351.21
FEFirstEnergy20190212A2.682.170.690.931.491.24
FEIMFrequency El20190212A430.00278.07266.59266.2011.4811.87
FELEFranklin Ele20190212A25.6423.32-0.95-0.4524.2723.77
FEMFirst Trust20190212ETF9.967.246.046.291.200.96
FEMBFirst Trust20190212ETF40.7120.5017.4216.103.084.40
FEMSFirst Trust20190212ETF89.8233.6933.3533.690.340.00
FENCFennec Pharm20190212A71.1852.6636.2142.1216.4510.54
FENYFidelity MSC20190212ETF6.175.093.943.851.151.24
FEPFirst Trust20190212ETF6.538.857.518.221.340.62
FETFORUM ENERGY20190212A16.4313.312.764.0310.549.30
FEULCredit Suiss20190212ETN50.8831.5931.4231.590.180.00
FEUZFirst Trust20190212ETF112.6032.9835.9132.98-2.930.00
FEXFirst Trust20190212ETF3.573.561.811.391.752.17
FEYEFireEye, Inc20190212A5.915.861.492.604.393.28
FEZSPDR EURO ST20190212ETF2.854.504.273.930.230.56
FFFuture Fuel20190212A32.7914.597.719.546.885.05
FFBCFirst Financ20190212A10.5831.895.983.8625.9128.03
FFBWFFBW, Inc. C20190212A330.69460.62460.62460.620.000.00
FFEUBarclays ETN20190212ETN49.5935.3630.5930.264.785.10
FFGFBL Financia20190212A70.5027.5114.6116.5212.9010.99
FFHGFormula Foli20190212ETF62.2047.0246.0646.830.960.19
FFHLFuwei Films20190212A261.64111.83-87.03-53.89198.85165.72
FFICFlushing Fin20190212A31.4513.924.734.909.209.03
FFINFirst Financ20190212A14.156.77-3.50-2.4710.269.23
FFIUUVA Unconstr20190212ETF41.6941.6541.6541.650.000.00
FFIVF5 Networks20190212A5.944.660.010.314.654.34
FFNWFirst Financ20190212A214.09152.89137.93151.1314.961.77
FFRFirst Trust20190212ETF37.0838.3637.3939.750.97-1.39
FFSGFormulaFolio20190212ETF27.1520.7421.0621.06-0.32-0.32
FFTGFormulaFolio20190212ETF45.3734.4833.4333.431.051.05
FFTIFormulaFolio20190212ETF35.8913.0613.0613.060.000.00
FFTYInnovator IB20190212ETF4.825.302.612.472.702.83
FFWMFirst Founda20190212A20.3015.923.974.0511.9511.87
FGFGL Holdings20190212A13.5311.565.876.585.694.97
FGBIFIRST GUARAN20190212A397.36299.61299.61299.610.000.00
FGDFirst Trust20190212ETF14.729.257.687.981.581.28
FGENFibroGen, In20190212A17.9054.6249.7250.474.914.16
FGMFirst Trust20190212ETF51.3819.7219.7219.720.000.00
FHBFirst Hawaii20190212A4.583.561.571.751.991.81
FHKFirst Trust20190212ETF70.2544.4744.4744.470.000.00
FHLCFidelity MSC20190212ETF3.7423.162.0322.8121.140.36
FHNFirst Horizo20190212A6.865.582.762.982.822.60
FIFRANKS INTER20190212A17.7720.187.527.8412.6612.34
FIBKFirst Inters20190212A15.5634.88-0.701.9135.5832.97
FIBRiShares Edge20190212ETF24.6515.9915.9915.990.000.00
FICOFair Isaac C20190212A14.306.032.773.203.262.83
FIDFirst Trust20190212ETF143.64109.50109.48109.490.020.01
FIDIFidelity Int20190212ETF38.5316.8216.9116.91-0.09-0.09
FIDUFidelity MSC20190212ETF4.5312.692.562.7610.139.93
FIEEFI Enhanced20190212ETN119.6945.9731.5546.9614.41-0.99
FIHDUBS AG FI En20190212ETN85.4144.0539.5243.624.530.43
FILLiShares MSCI20190212ETF55.6821.7721.7721.770.000.00
FINXGlobal X Fun20190212ETF23.7815.3714.0214.391.350.99
FISFidelity Nat20190212A4.242.680.471.022.211.66
FISIFinancial In20190212A37.7142.9232.8233.3410.109.58
FISVFiserv Inc20190212A1.641.870.630.891.240.98
FITFitbit, Inc.20190212A15.079.544.865.584.673.94
FITBFifth Third20190212A3.713.600.640.892.962.71
FIVAFidelity Int20190212ETF72.3111.93-5.91-5.9117.8517.85
FIVEFive Below,20190212A10.345.933.131.722.804.21
FIVNFIVE9, INC.20190212A15.128.663.193.615.475.05
FIWFirst Trust20190212ETF15.3811.8310.6610.681.181.15
FIXComfort Syst20190212A13.105.360.480.904.874.46
FIXDFirst Trust20190212ETF20.101.022.742.74-1.72-1.73
FIXXHomology Med20190212A86.7554.9521.1019.9633.8534.98
FIYYBarclays ETN20190212ETN65.0939.1629.5429.569.629.59
FIZZNational Bev20190212A17.3311.326.885.394.445.93
FJPFirst Trust20190212ETF30.2012.5012.2512.300.250.20
FKOFirst Trust20190212ETF94.4090.3390.3390.330.000.00
FKUFirst Trust20190212ETF70.3745.1338.5940.846.554.29
FLFoot Locker,20190212A3.972.700.570.752.131.95
FLAGFLAG-Forensi20190212ETF65.7942.8022.3714.6120.4328.19
FLAXFranklin FTS20190212ETF21.59
FLBLFranklin Lib20190212ETF28.4437.8537.8537.850.000.00
FLBRFranklin FTS20190212ETF32.1023.6718.8321.854.841.81
FLCHFranklin FTS20190212ETF26.5221.9925.2819.00-3.292.99
FLCOFranklin Lib20190212ETF27.5415.5415.5415.540.000.00
FLDMFluidigm Cor20190212A14.089.563.384.206.185.36
FLDRFidelity Low20190212ETF2.601.760.640.641.131.13
FLEEFranklin FTS20190212ETF10.388.978.978.970.000.00
FLEHFranklin FTS20190212ETF34.60
FLEXFlex Ltd. Or20190212A9.809.530.781.358.758.18
FLFRFranklin FTS20190212ETF13.0113.1313.1313.130.000.00
FLGBFranklin FTS20190212ETF17.3814.4114.4514.35-0.040.06
FLGECredit Suiss20190212ETN30.2516.3517.1916.78-0.84-0.44
FLGRFranklin FTS20190212ETF10.6114.6724.9821.75-10.30-7.07
FLGTFulgent Gene20190212A598.48476.52476.52476.520.000.00
FLHKFranklin FTS20190212ETF25.59202.83196.11209.556.72-6.72
FLHYFranklin Lib20190212ETF36.1651.8449.8347.812.024.04
FLIAFranklin Lib20190212ETF37.6524.5524.5524.550.000.00
FLICFirst of Lon20190212A30.0317.017.756.819.2610.20
FLINFranklin FTS20190212ETF82.1468.9168.9168.910.000.00
FLIRFlir Systems20190212A4.2111.88-1.32-0.7513.2112.63
FLIYFranklin FTS20190212ETF9.9940.99-10.24-10.2451.2351.23
FLJHFranklin FTS20190212ETF20.5717.4017.4017.400.000.00
FLJPFranklin FTS20190212ETF23.029.388.408.700.980.68
FLKRFranklin FTS20190212ETF36.2039.3439.0239.340.330.00
FLLFull House R20190212A333.90230.22212.07212.0718.1418.14
FLLAFranklin FTS20190212ETF19.7717.8118.0518.05-0.24-0.24
FLLVFranklin Lib20190212ETF18.67612.77612.77612.770.000.00
FLMFirst Trust20190212ETF44.5626.5626.5626.560.000.00
FLMBFranklin Lib20190212ETF40.42
FLMIFranklin Lib20190212ETF48.80
FLMNFalcon Miner20190212A65.5243.8926.8830.6317.0113.26
FLMXFranklin FTS20190212ETF39.3416.7716.7716.770.000.00
FLNFirst Trust20190212ETF65.3745.6844.2644.941.420.74
FLNTFluent, Inc.20190212A84.1786.9041.9451.6444.9635.26
FLOFlowers Food20190212A5.297.384.614.652.772.73
FLOTiShares Floa20190212ETF1.991.371.421.42-0.05-0.05
FLOWSPX FLOW, In20190212A20.576.130.931.445.204.69
FLQDFranklin Lib20190212ETF33.5618.5318.5318.530.000.00
FLQEFranklin Lib20190212ETF21.3913.9012.6313.381.260.52
FLQGFranklin Lib20190212ETF54.6950.1050.1050.100.000.00
FLQHFranklin Lib20190212ETF36.2621.3417.7417.743.603.60
FLQLFranklin Lib20190212ETF8.4834.2732.6832.671.591.60
FLQMFranklin Lib20190212ETF22.84127.95120.56127.957.390.00
FLQSFranklin Lib20190212ETF24.9031.8423.6823.688.168.16
FLRFluor Corpor20190212A5.153.33-0.011.613.341.72
FLRNSPDR Bloombe20190212ETF3.278.508.398.290.110.21
FLRTPacific Glob20190212ETF140.0880.17112.64112.64-32.47-32.47
FLRUFranklin FTS20190212ETF73.2055.4455.4455.440.000.00
FLSFlowserve Co20190212A5.522.831.281.361.551.48
FLSAFranklin FTS20190212ETF124.8618.3318.3318.330.000.00
FLSWFranklin FTS20190212ETF108.4893.4993.4993.490.000.00
FLTFleetCor Tec20190212A7.212.931.321.551.601.38
FLTBFidelity Lim20190212ETF5.141.453.283.28-1.83-1.83
FLTRVanEck Vecto20190212ETF4.064.813.663.701.151.11
FLTWFranklin FTS20190212ETF24.4929.7869.1129.78-39.340.00
FLWS1-800-FLOWER20190212A17.2017.690.092.8017.6014.89
FLXNFlexion Ther20190212A25.8617.418.309.289.118.13
FLXSFlexsteel In20190212A122.7060.0331.9441.8528.0818.18
FLZAFranklin FTS20190212ETF30.5725.3921.7824.463.610.94
FMiShares MSCI20190212ETF17.829.637.587.732.051.91
FMAOFarmers & Me20190212A158.6171.8923.3549.0648.5522.83
FMATFidelity MSC20190212ETF6.505.422.514.292.911.13
FMBFirst Trust20190212ETF15.4010.149.589.650.560.49
FMBHFirst Mid Ba20190212A95.8240.4328.6628.1911.7712.24
FMBIFirst Midwes20190212A8.5614.561.450.7913.1113.76
FMCFMC Corporat20190212A12.799.415.096.144.323.27
FMCIForum Merger20190212A24.0014.3813.9514.230.430.15
FMFFirst Trust20190212ETF43.2345.3245.3245.320.000.00
FMHIFirst Trust20190212ETF24.8830.2730.3130.26-0.040.00
FMKFirst Trust20190212ETF33.3210.4110.4110.410.000.00
FMNBFarmers Nati20190212A60.8736.8025.1525.3911.6511.41
FNFabrinet20190212A13.536.872.582.884.293.98
FNBF.N.B. Corp20190212A8.346.591.852.554.754.04
FNCBFNCB Bancorp20190212A93.6742.9231.5031.2811.4211.64
FNCLFidelity MSC20190212ETF2.9411.52-6.86-8.8518.3820.38
FNDFloor & Deco20190212A13.586.141.591.894.554.25
FNDASchwab Funda20190212ETF6.213.482.272.481.211.00
FNDBSchwab Funda20190212ETF21.6418.4913.0814.315.414.18
FNDCSchwab Funda20190212ETF14.005.845.835.850.01-0.01
FNDESchwab Funda20190212ETF5.556.343.646.632.69-0.29
FNDFSchwab Funda20190212ETF5.395.154.804.890.350.26
FNDXSchwab Funda20190212ETF4.103.163.613.28-0.45-0.11
FNFFidelity Nat20190212A3.423.43-0.60-0.444.033.88
FNGDMicroSectors20190212ETN27.0224.2317.7318.816.505.42
FNGUMicroSectors20190212ETN28.2816.6812.0612.714.623.98
FNGZMicroSectors20190212ETN11.97
FNHCFedNat Holdi20190212A45.44623.15137.53137.42485.62485.73
FNIFirst Trust20190212ETF11.188.989.1913.39-0.20-4.41
FNJNFinjan Holdi20190212A59.9154.9021.8024.6533.1030.25
FNKFirst Trust20190212ETF38.668.888.778.780.110.10
FNKOFunko, Inc.20190212A26.1912.151.823.1510.339.00
FNLCFirst Bancor20190212A112.1469.3560.1765.139.184.22
FNVFranco-Nevad20190212A6.743.331.391.341.941.99
FNWBFirst Northw20190212A95.9054.7712.9116.5141.8638.26
FNXFirst Trust20190212ETF7.904.003.653.770.350.23
FNYFirst Trust20190212ETF35.1924.6223.9224.190.700.43
FOCSFocus Financ20190212A75.2833.9415.9117.5818.0316.37
FOEFerro Corpor20190212A12.178.193.493.524.704.67
FOLDAmicus Thera20190212A10.2010.482.803.427.687.07
FONRFonar Corpor20190212A132.16124.9180.4883.2144.4341.70
FORForestar Gro20190212A76.1633.0816.1413.2416.9419.84
FORDForward Indu20190212A199.06151.47145.78139.905.6911.57
FORKFuling Globa20190212A371.84306.95315.71327.73-8.76-20.78
FORMFormFactor I20190212A14.0964.601.702.1362.9062.47
FOSLFossil Group20190212A11.538.632.332.616.306.03
FOXFox Corporat20190212A2.042.920.160.222.772.71
FOXAFox Corporat20190212A2.031.920.900.771.011.08
FOXFFox Factory20190212A24.6214.731.824.3012.9110.43
FPAFirst Trust20190212ETF144.6772.1072.0772.070.040.04
FPACFar Point Ac20190212A21.4312.3012.3012.300.000.00
FPAYFlexShopper,20190212A159.18158.68158.70158.66-0.010.02
FPEFirst Trust20190212ETF5.334.423.484.120.940.30
FPEIFirst Trust20190212ETF7.305.706.166.16-0.46-0.46
FPHFive Point H20190212A40.8633.0314.0819.2618.9413.76
FPIFarmland Par20190212A43.4025.8314.9914.2410.8411.58
FPRXFive Prime T20190212A33.9717.568.409.199.168.37
FPXFirst Trust20190212ETF4.732.562.202.070.360.49
FPXEFirst Trust20190212ETF17.06
FPXIFirst Trust20190212ETF58.6929.4528.9228.920.530.53
FQALFidelity Qua20190212ETF9.2110.5210.3810.470.150.05
FRFirst Indust20190212A5.715.472.673.032.802.45
FRAKVanEck Vecto20190212ETF47.8831.2931.6531.29-0.360.00
FRANFrancesca''s20190212A91.0458.0638.6440.7419.4317.32
FRBAFirst Bank20190212A152.70110.58100.39100.3910.1910.19
FRBKRepublic Fir20190212A42.8221.316.764.1314.5417.18
FRCFirst Republ20190212A4.624.501.642.272.862.23
FRDFriedman Ind20190212A88.9462.8721.6422.5041.2340.37
FRELFidelity MSC20190212ETF6.6958.0216.2452.7941.785.23
FRGIFiesta Resta20190212A20.7113.242.043.2811.209.96
FRIFirst Trust20190212ETF6.205.073.814.161.250.91
FRLGLarge Cap Gr20190212ETN63.4446.4345.5645.560.870.87
FRMEFirst Mercha20190212A16.525.422.262.483.162.94
FROFrontline Lt20190212A18.6715.096.517.268.587.81
FRPHFRP Holdings20190212A374.63134.51113.00126.8221.527.70
FRPTFreshpet, In20190212A37.5923.7413.5613.4510.1810.29
FRTFederal Real20190212A6.712.860.881.031.981.83
FRTAForterra, In20190212A68.6244.20-4.993.0849.1941.11
FSBFranklin Fin20190212A28.1312.264.286.057.986.21
FSBCFSB Bancorp,20190212A163.1292.5692.5692.560.000.00
FSBWFS Bancorp,20190212A98.7086.3863.5986.3822.790.01
FSCTForeScout Te20190212A17.6715.091.712.9513.3812.13
FSFGFirst Saving20190212A375.66282.09284.86284.87-2.77-2.78
FSIFlexible Sol20190212A244.1898.1087.9888.1810.129.93
FSKFS KKR Capit20190212A16.0417.907.447.5410.4710.36
FSLRFirst Solar,20190212A6.288.373.593.744.784.63
FSMFORTUNA Silv20190212A26.5123.9012.1912.6711.7111.23
FSMBFirst Trust20190212ETF13.296.024.475.821.550.19
FSPFranklin Str20190212A21.7012.614.676.117.936.50
FSSFederal Sign20190212A14.496.282.863.063.423.22
FSTAFidelity MSC20190212ETF4.093.131.802.521.340.62
FSTRFoster (Lb)20190212A79.4741.2132.7233.668.497.54
FSVFirstService20190212A25.4115.492.973.7212.5211.77
FSZFirst Trust20190212ETF25.5016.1016.0916.100.010.00
FTAFirst Trust20190212ETF3.518.159.149.18-0.99-1.03
FTACFinTech Acqu20190212A135.200.000.000.000.000.00
FTAGFirst Trust20190212ETF75.3027.5127.5127.510.000.00
FTAIFortress Tra20190212A23.3212.844.675.408.177.44
FTCFirst Trust20190212ETF4.554.952.983.821.971.14
FTCHFarfetch Lim20190212A33.7512.644.495.938.156.71
FTCSFirst Trust20190212ETF3.053.572.302.571.271.01
FTDRfrontdoor, i20190212A47.1731.666.487.9325.1823.74
FTECFidelity MSC20190212ETF2.935.401.150.384.265.03
FTEKFuel Tech, I20190212A263.20211.42201.04201.0410.3810.38
FTFTFuture FinTe20190212A488.96584.46569.28569.2815.1815.18
FTGCFirst Trust20190212ETF20.6213.9614.0614.06-0.10-0.10
FTHIFirst Trust20190212ETF18.2826.3926.6225.86-0.230.53
FTITechnipFMC p20190212A4.454.931.792.263.142.68
FTKFlotek Indus20190212A36.2133.1816.5516.6816.6316.49
FTLBFirst Trust20190212ETF20.648.817.037.991.780.82
FTLSFirst Trust20190212ETF9.155.295.225.250.070.04
FTNTFortinet, In20190212A3.634.912.040.942.883.98
FTRFrontier Com20190212A46.8842.1910.4713.1731.7229.02
FTRIFirst Trust20190212ETF44.3015.864.404.4011.4611.46
FTSFortis Inc.20190212A3.113.361.271.462.091.89
FTSDFranklin Lib20190212ETF12.746.786.786.780.000.00
FTSIFTS Internat20190212A39.5622.967.695.7915.2717.17
FTSLFirst Trust20190212ETF2.532.912.772.740.140.17
FTSMFirst Trust20190212ETF1.671.210.920.850.290.36
FTVFortive Corp20190212A2.741.620.210.331.401.29
FTXDFirst Trust20190212ETF31.5216.578.487.468.099.11
FTXGFirst Trust20190212ETF50.7418.5713.5813.634.994.94
FTXHFirst Trust20190212ETF77.5729.0928.4628.460.630.63
FTXLFirst Trust20190212ETF59.7723.5922.5722.591.021.00
FTXNFirst Trust20190212ETF58.9730.5030.5030.500.000.00
FTXOFirst Trust20190212ETF4.728.036.766.931.271.09
FTXRFirst Trust20190212ETF13.5610.4211.2410.63-0.82-0.21
FUDE-TRACS UBS20190212ETN128.83113.87113.87113.870.000.00
FULH.B. Fuller20190212A10.343.711.501.552.212.16
FULTFulton Finan20190212A6.127.680.830.436.857.25
FUMBFirst Trust20190212ETF29.8610.92-5.58-5.5816.4916.49
FUNCedar Fair,20190212A22.137.651.262.996.394.66
FUNCFirst United20190212A211.79134.47115.87118.8018.5915.67
FUNDSprott Focus20190212A24.9721.6017.7919.363.812.24
FUSBFirst US Ban20190212A238.98166.74139.67140.0827.0626.66
FUTProShares Ma20190212ETF21.3518.5918.5918.590.000.00
FUTYFidelity MSC20190212ETF3.892.933.002.76-0.080.17
FUVArcimoto, In20190212A316.76179.12125.03128.7554.0950.38
FVFirst Trust20190212ETF6.535.874.344.261.531.60
FVALFidelity Val20190212ETF22.1323.6918.4019.215.294.48
FVCFirst Trust20190212ETF28.0319.0718.7118.920.360.15
FVCBFVCBankcorp,20190212A64.8924.1223.7123.710.410.41
FVDFirst Trust20190212ETF3.284.142.001.862.142.28
FVEFive Star Se20190212A241.42181.2077.82109.40103.3971.80
FVLFirst TrustV20190212ETF19.7113.0213.0513.05-0.03-0.03
FWDBAdvisorShare20190212ETF247.74202.01202.01202.010.000.00
FWONALiberty Medi20190212A23.4111.542.153.139.398.40
FWONKLiberty Medi20190212A8.326.370.932.185.444.20
FWRDForward Air20190212A26.589.273.713.615.565.66
FXDFirst Trust20190212ETF5.785.805.585.150.220.65
FXGFirst Trust20190212ETF5.1515.1214.4714.670.650.45
FXHFirst Trust20190212ETF5.634.252.492.941.761.32
FXIiShares Chin20190212ETF2.342.611.551.711.070.90
FXLFirst Trust20190212ETF3.472.902.232.310.680.60
FXNFirst Trust20190212ETF8.498.473.544.964.933.51
FXOFirst Trust20190212ETF5.004.281.822.542.451.74
FXPProShares Ul20190212ETF3.974.151.241.292.912.86
FXRFirst Trust20190212ETF4.332.901.751.641.141.26
FXUFirst Trust20190212ETF4.274.090.360.383.733.71
FXZFirst Trust20190212ETF6.414.803.593.831.210.97
FYCFirst Trust20190212ETF13.2911.909.339.422.582.48
FYLDCambria Fore20190212ETF17.3165.1565.0565.140.100.01
FYTFirst Trust20190212ETF30.8121.8214.1613.467.678.36
FYXFirst Trust20190212ETF8.3111.075.987.675.093.39
GGENPACT LIMI20190212A5.684.512.012.152.492.36
GAACambria Glob20190212ETF34.4518.702.162.3716.5516.33
GABCGerman Ameri20190212A50.0027.632.9311.4524.7016.18
GAIAGaia, Inc. C20190212A49.0333.019.059.7723.9623.23
GAINGladstone In20190212A16.5612.6813.0111.60-0.331.08
GALSPDR SSgA Gl20190212ETF34.3422.6821.6121.801.070.88
GALTGalectin The20190212A44.8331.9511.918.3020.0423.65
GAMRETFMG Video20190212ETF19.0516.6616.2216.580.430.08
GARSGarrison Cap20190212A47.8529.6222.7422.416.897.21
GASSStealthGas,20190212A207.85154.96120.04127.5134.9227.45
GATXGATX Corpora20190212A20.646.771.072.185.694.59
GAZiPath Series20190212ETN104.38139.04139.04139.040.000.00
GBCIGlacier Banc20190212A12.104.501.781.852.732.65
GBDCGolub Capita20190212A14.2513.277.067.346.225.93
GBFiShares Gove20190212ETF19.0213.8513.7513.850.100.00
GBILGoldman Sach20190212ETF1.020.800.920.92-0.12-0.12
GBLGAMCO Invest20190212A47.9490.3065.9365.4024.3724.90
GBLIGlobal Indem20190212A418.14262.81181.20247.3281.6115.48
GBRNew Concept20190212A247.93145.2576.87114.6868.3930.58
GBTGlobal Blood20190212A21.9010.015.775.724.234.29
GBXThe Greenbri20190212A17.947.332.322.765.014.57
GCAPGain Capital20190212A32.5315.3914.3214.411.070.98
GCBCGreene Count20190212A1011.87643.24641.38641.381.861.86
GCEClaymore/Rob20190212ETN1646.05
GCIGannett Co.,20190212A10.0710.997.167.273.823.73
GCOGenesco Inc.20190212A16.758.73-0.190.538.928.20
GCOWPacer Global20190212ETF38.4920.8020.7320.740.070.06
GCPGCP Applied20190212A12.244.602.202.152.402.45
GDGeneral Dyna20190212A4.022.410.530.731.881.68
GDDYGoDaddy Inc20190212A5.715.451.972.963.492.51
GDENGolden Enter20190212A42.2426.458.0810.6318.3715.82
GDMAGadsden Dyna20190212ETF15.779.459.459.450.000.00
GDOTGreen Dot Co20190212A10.043.931.772.192.151.74
GDPGoodrich Pet20190212A185.10109.74145.06148.37-35.32-38.62
GDVDPrincipal Ac20190212ETF23.8422.6122.6122.610.000.00
GDXVanEck Vecto20190212ETF4.534.841.942.812.902.03
GDXJVanEck Vecto20190212ETF3.142.900.340.712.562.19
GEGeneral Elec20190212A10.009.725.235.924.493.81
GECGreat Elm Ca20190212A460.32102.20-61.24-55.69163.45157.90
GECCGreat Elm Ca20190212A39.5044.0937.9838.536.105.56
GEFGreif, Inc.20190212A18.047.003.501.743.505.26
GEFBGreif, Inc.20190212A123.4875.7167.1766.828.548.89
GELGenesis Ener20190212A12.227.916.445.241.462.67
GEMGoldman Sach20190212ETF11.725.285.325.36-0.04-0.08
GENGenesis Heal20190212A77.5662.6257.8558.284.774.34
GENCGencor Indus20190212A191.07127.20101.17101.6526.0325.54
GENYPrincipal Mi20190212ETF87.8249.3639.9839.989.389.38
GEOThe GEO Grou20190212A10.714.363.193.541.170.82
GEOSGeospace Tec20190212A73.03104.4736.6742.5067.8061.97
GERNGeron Corp20190212A84.3468.6338.7340.9930.1127.85
GESGuess?, Inc.20190212A10.165.541.562.083.973.45
GEVOGevo, Inc.20190212A81.4068.4840.2346.3528.2522.12
GFEDGuaranty Fed20190212A547.66475.21396.70499.7978.51-24.57
GFFGriffon Corp20190212A21.6010.225.165.575.064.65
GFNGeneral Fina20190212A73.4591.20-26.36-21.48117.56112.68
GGGGraco Inc20190212A5.272.981.281.471.691.50
GHGuardant Hea20190212A52.4430.2914.6314.8515.6615.44
GHCGRAHAM HOLDI20190212A37.4313.6710.1911.583.011.62
GHLGreenhill &20190212A18.0410.265.255.145.015.12
GHMGraham Corpo20190212A240.2072.2163.6167.578.604.64
GHYBGoldman Sach20190212ETF21.0419.4119.4119.410.000.00
GHYGiShares US &20190212ETF14.7414.6114.4717.250.14-2.64
GIBCGI Inc.20190212A3.723.110.501.302.601.81
GIFIGulf Island20190212A63.6952.5927.9729.4524.6223.14
GIGBGoldman Sach20190212ETF14.215.805.685.800.120.00
GIGMGigaMedia Lt20190212A262.17112.39113.02113.02-0.62-0.62
GIISPDR S&P Glo20190212ETF16.4011.1110.339.940.781.17
GIIIG-Iii Appare20190212A14.8726.674.996.1921.6820.49
GILGildan Activ20190212A4.713.541.941.851.591.69
GILDGilead Scien20190212A1.852.36-0.270.292.632.07
GILTGilat Satell20190212A54.5444.4829.5232.9514.9611.53
GISGeneral Mill20190212A2.371.790.640.761.151.03
GKOSGlaukos Corp20190212A22.347.933.514.254.423.68
GLADGladstone Ca20190212A19.5615.171.512.9713.6612.21
GLBSGlobus Marit20190212A394.96166.25165.42157.000.839.25
GLBYWisdomTree Y20190212ETF54.69
GLBZGlen Burnie20190212A331.15119.88119.88119.880.000.00
GLDDGreat Lakes20190212A22.2724.184.6710.1119.5114.07
GLDICredit Suiss20190212ETF25.6683.45-2.00-2.0085.4485.44
GLGTD Holdings,20190212A198.79218.90136.72138.6082.1880.30
GLIBAGCI Liberty,20190212A15.598.435.725.772.722.66
GLMDGalmed Pharm20190212A136.3990.2766.7868.4823.4921.80
GLNGGolar LNG Lt20190212A10.286.770.370.866.405.91
GLOBGLOBANT S.A.20190212A21.9310.433.103.917.326.50
GLOGGASLOG LTD20190212A12.646.223.274.112.952.11
GLOPGASLOG PARTN20190212A20.919.233.683.735.545.49
GLPGlobal Partn20190212A32.2514.87-0.905.9315.778.94
GLPIGaming and L20190212A3.803.22-0.93-0.564.163.79
GLREGreenlight C20190212A25.6320.034.789.2715.2610.76
GLTGlatfelter20190212A18.0410.523.803.986.726.54
GLUUGlu Mobile I20190212A10.7111.162.933.428.237.74
GLWCorning Inco20190212A2.982.39-0.060.712.451.68
GLYCGlycoMimetic20190212A44.4225.83-5.07-4.4030.9130.23
GMGeneral Moto20190212A2.572.361.100.621.261.74
GMDAGamida Cell20190212A542.52292.5691.63135.54200.93157.02
GMEGameStop Cor20190212A8.997.642.782.864.864.78
GMEDGLOBUS MEDIC20190212A12.396.063.573.692.492.36
GMFSPDR S&P Eme20190212ETF27.2814.2111.5915.112.62-0.90
GMLPGolar LNG Pa20190212A14.6012.66-1.28-0.0513.9312.71
GMOGeneral Moly20190212A56.6187.5513.1317.8274.4269.73
GMOMCambria Glob20190212ETF29.1221.3426.6726.83-5.33-5.49
GMREGlobal Medic20190212A20.8136.487.517.3228.9729.16
GMSGMS Inc.20190212A18.269.905.305.844.604.06
GNCGNC Holdings20190212A34.9727.5316.0716.4911.4611.04
GNCAGenocea Bios20190212A144.76143.46113.89114.3129.5729.14
GNEGENIE ENERGY20190212A40.4916.68-2.73-0.1919.4116.87
GNKGENCO SHIPPI20190212A41.7822.322.666.0219.6616.30
GNLGlobal Net L20190212A7.114.832.692.552.142.28
GNMAiShares GNMA20190212ETF9.606.903.143.143.773.77
GNMKGenMark Diag20190212A44.7420.5914.8217.535.773.06
GNPXGenprex, Inc20190212A268.22334.68295.47295.4739.2139.21
GNRSPDR S&P Glo20190212ETF12.084.104.323.87-0.220.23
GNRCGENERAC HOLD20190212A11.824.89-0.42-1.635.316.52
GNTXGentex Corp20190212A5.345.992.142.573.853.43
GNTYGuaranty Ban20190212A188.80135.33137.31137.30-1.97-1.97
GNUSGenius Brand20190212A258.57228.11227.13227.130.990.99
GNWGenworth Fin20190212A21.9519.4011.7713.017.636.40
GOATVanEck Vecto20190212ETF55.1535.2556.5432.74-21.292.51
GOAUUS Global GO20190212ETF29.157.337.337.330.000.00
GOEXGlobal X Gol20190212ETF161.58114.20110.92117.253.29-3.04
GOGLGolden Ocean20190212A25.2719.4514.6515.314.804.14
GOGOGogo Inc.20190212A28.1426.4611.9410.4014.5416.07
GOLDBarrick Gold20190212A7.488.778.056.600.732.17
GOLFAcushnet Hol20190212A19.528.133.463.914.674.22
GOODGladstone Co20190212A18.5710.281.551.088.739.20
GOOGAlphabet Inc20190212A4.492.962.691.920.271.04
GOOGLAlphabet Inc20190212A4.562.702.582.000.120.70
GOOSCanada Goose20190212A5.444.302.391.851.912.45
GOROGold Resourc20190212A22.3626.2311.7911.3514.4314.88
GOSSGossamer Bio20190212A86.6140.4720.1926.6720.2813.80
GOVTiShares U.S.20190212ETF4.032.242.102.130.130.10
GPCGenuine Part20190212A3.442.450.231.102.221.35
GPIGroup 1 Auto20190212A30.2913.540.064.4113.479.13
GPKGraphic Pack20190212A8.055.582.332.573.253.00
GPLGreat Panthe20190212A42.4251.6342.8346.518.805.12
GPMTGranite Poin20190212A5.454.222.843.091.381.12
GPNGlobal Payme20190212A3.281.730.600.921.130.81
GPORGulfport Ene20190212A13.4412.023.302.568.729.46
GPREGreen Plains20190212A15.2112.401.271.8111.1410.60
GPRKGEOPARK LIMI20190212A28.3723.9216.9513.836.9710.09
GPROGoPro, Inc.20190212A17.7215.216.796.598.428.62
GPSThe Gap, Inc20190212A4.423.531.761.951.771.58
GPXGP Strategie20190212A49.0924.7315.0314.659.7010.08
GQREFlexShares G20190212ETF8.256.282.592.593.693.69
GRAW.R. Grace &20190212A6.282.150.500.701.651.44
GRAFGraf Industr20190212A10.2310.4110.3210.320.080.08
GRBKGreen Brick20190212A52.4374.7029.19-48.2345.51122.93
GRCThe Gorman-R20190212A54.7327.7915.9214.9411.8812.85
GREKGlobal X MSC20190212ETF16.0711.657.238.264.423.39
GRESIQ ARB Globa20190212ETF9.1115.6911.0911.944.603.75
GRIDFirst Trust20190212ETF18.4913.57-9.588.5223.155.04
GRIFGriffin Indu20190212A978.77757.44701.29705.4656.1551.98
GRINGrindrod Shi20190212A295.54131.0428.54108.76102.5022.29
GRMNGarmin Ltd20190212A3.593.520.380.623.142.90
GRNBVanEck Vecto20190212ETF32.5111.2111.2111.210.000.00
GRNQGreenpro Cap20190212A1208.121234.941234.941234.940.000.00
GROWUS Global In20190212A114.52112.2981.8481.9330.4630.37
GRPNGroupon, Inc20190212A25.9620.488.9510.5111.539.97
GRTSGritstone On20190212A168.0295.1432.8264.0662.3231.08
GRUAB Svensk Ek20190212ETN162.39119.78119.78119.780.000.00
GRUBGRUBHUB INC.20190212A7.554.862.522.772.332.09
GSGoldman Sach20190212A3.212.221.091.231.130.99
GSATGlobalstar,20190212A74.9948.6947.3543.951.344.74
GSBGlobalSCAPE,20190212A58.2818.7415.9415.942.802.80
GSBCGreat Southe20190212A61.6935.5722.2028.1013.377.47
GSCGS Connect S20190212ETN316.77
GSEUGoldman Sach20190212ETF41.1226.3821.4821.484.894.89
GSEWGoldman Sach20190212ETF17.9312.6911.5011.231.201.46
GSHDGoosehead In20190212A137.2644.4228.0129.6116.4114.80
GSIEGoldman Sach20190212ETF9.306.375.735.700.640.67
GSITGSI Technolo20190212A108.55187.56160.74160.2626.8227.30
GSJYGoldman Sach20190212ETF20.1315.2111.7411.743.473.47
GSKYGreenSky, In20190212A17.3715.345.586.689.768.66
GSLGlobal Ship20190212A472.98374.82378.89376.60-4.06-1.78
GSLCGoldman Sach20190212ETF3.013.360.600.902.762.45
GSMFerroglobe P20190212A44.2336.3626.0320.5410.3315.81
GSPBarclays Ban20190212ETN20.5313.8012.6113.771.190.03
GSSGolden Star20190212A30.5824.6215.6816.728.947.90
GSSCGS ActiveBet20190212ETF16.6718.1520.8420.68-2.69-2.53
GSUMGridsum Hold20190212A150.77103.7149.4567.1654.2736.55
GSVGold Standar20190212A119.99134.3055.47109.1678.8325.14
GSYInvesco Ultr20190212ETF2.001.291.221.220.070.07
GTGoodyear Tir20190212A5.505.340.020.495.324.85
GTEGran Tierra20190212A45.1837.5923.3920.6414.2016.94
GTESGates Indust20190212A18.617.616.616.571.001.04
GTHXG1 Therapeut20190212A51.1722.807.328.9315.4813.87
GTIMGood Times R20190212A307.36371.60166.48167.48205.11204.12
GTIPGoldman Sach20190212ETF6.505.812.652.633.163.18
GTLSChart Indust20190212A15.9211.316.346.874.974.45
GTNGray Televis20190212A10.117.554.064.543.493.01
GTNAGray Televis20190212A75.09
GTOInvesco Tota20190212ETF52.5133.8633.8633.860.000.00
GTSTriple-S Man20190212A39.8621.967.3410.5614.6211.40
GTTGTT Communic20190212A27.0711.26-1.070.8212.3310.44
GTXGarrett Moti20190212A22.659.185.344.183.855.00
GTYGetty Realty20190212A19.029.425.005.574.413.85
GTYHGTY Technolo20190212A126.6471.3168.7468.742.572.57
GUDBSage ESG Int20190212ETF36.3713.8513.0013.850.84-0.01
GULFWisdomTree20190212ETF111.5072.5641.3941.3931.1731.17
GUNRFlexShares G20190212ETF3.552.931.962.250.960.68
GUREGulf Resourc20190212A207.02205.63-40.19-10.69245.82216.32
GURUGlobal X Gur20190212ETF35.1341.1137.9038.053.213.06
GUSHDirexion Dai20190212ETF14.7310.364.825.705.554.67
GVGoldfield Co20190212A93.16347.5591.86100.24255.69247.30
GVAGranite Cons20190212A13.256.011.882.444.133.57
GVALCambria Glob20190212ETF27.7529.8221.1521.128.688.70
GVIiShares Inte20190212ETF4.421.761.641.670.130.09
GVIPGoldman Sach20190212ETF31.86188.3024.1234.71164.18153.60
GVPGSE Systems,20190212A354.17128.13124.26124.263.873.87
GWBGreat Wester20190212A10.994.750.911.513.843.24
GWGHGWG Holdings20190212A387.81159.84159.84159.840.000.00
GWREGUIDEWIRE SO20190212A14.505.032.452.822.582.20
GWRSGlobal Water20190212A67.2342.7334.2734.238.468.51
GWWW.W. Grainge20190212A8.774.222.172.362.051.87
GWXSPDR S&P Int20190212ETF9.676.407.557.08-1.15-0.68
GXCSPDR S&P Chi20190212ETF10.175.935.165.510.770.42
GXFGlobal X FTS20190212ETF103.1446.1346.1346.130.000.00
GXGGlobal X MSC20190212ETF40.7126.1419.3319.416.826.73
GYLDArrow Dow Jo20190212ETF121.2066.2866.8466.84-0.56-0.56
GYROGyrodyne, LL20190212A1096.82
HHyatt Hotels20190212A7.013.531.581.731.951.80
HAHawaiian Hol20190212A11.838.273.133.935.144.34
HACKETFMG Prime20190212ETF8.708.329.318.52-1.00-0.20
HAEHaemonetics20190212A11.715.130.991.354.143.79
HAFCHanmi Financ20190212A19.2543.906.146.6137.7637.30
HAINHain Celesti20190212A9.188.701.481.547.227.16
HALHalliburton20190212A3.263.161.111.592.041.56
HALLHallmark Fin20190212A189.86126.0097.07100.2528.9425.75
HALOHalozyme The20190212A13.436.863.574.083.282.77
HAPVanEck Vecto20190212ETF23.8229.9829.9529.950.030.03
HARPHarpoon Ther20190212A200.73110.0690.5693.4019.4916.66
HASHasbro, Inc.20190212A5.464.220.430.803.803.42
HASIHANNON ARMST20190212A12.425.153.003.012.152.14
HAUDiShares Curr20190212ETF67.45
HAWXiShares Curr20190212ETF12.719.729.819.72-0.090.00
HAYNHaynes Inter20190212A65.3631.9320.9822.1710.959.77
HBANHuntington B20190212A7.227.692.092.755.604.95
HBBHamilton Bea20190212A174.62129.51103.83110.8725.6818.64
HBCPHome Bancorp20190212A179.42106.5368.5769.3837.9637.15
HBIHanesbrands,20190212A5.485.332.181.413.153.92
HBIOHarvard Bios20190212A95.1880.6132.2736.3648.3444.25
HBMHudbay Miner20190212A16.8114.497.487.967.006.51
HBMDHoward Banco20190212A397.9876.5075.0173.431.493.07
HBNCHorizon Banc20190212A36.4521.8512.3813.589.478.27
HBPHuttig Build20190212A297.09116.0673.5791.6942.4924.37
HCAHCA Healthca20190212A4.312.570.510.702.061.87
HCAPHarvest Capi20190212A102.7571.8769.1371.872.740.00
HCCWarrior Met20190212A13.715.732.101.743.633.99
HCCHHL Acquisiti20190212A49.4810.10-70.58-70.5880.6980.69
HCCIHeritage-Cry20190212A35.0824.2110.3810.5113.8313.70
HCFTHunt Compani20190212A55.2839.9527.3124.0912.6415.86
HCHCHC2 Holdings20190212A47.2931.0219.5519.8011.4711.22
HCIHCI Group, I20190212A58.3926.2911.8112.4814.4813.81
HCKTHackett Grou20190212A33.7125.9214.6415.0011.2810.93
HCSGHealthcare S20190212A11.757.241.223.346.023.90
HDHome Depot,20190212A2.021.190.640.630.560.56
HDAWXtrackers MS20190212ETF12.337.077.077.070.000.00
HDEFXtrackers MS20190212ETF22.0711.6910.4810.481.211.21
HDGProShares He20190212ETF65.2434.3035.2135.21-0.91-0.91
HDGEAdvisorShare20190212ETF17.9719.7619.8420.04-0.08-0.28
HDMVFirst Trust20190212ETF50.8920.4420.4720.44-0.030.00
HDSHD Supply Ho20190212A4.8712.401.651.8710.7510.53
HDSNHudson Techn20190212A150.32101.5121.7236.2679.7965.25
HDViShares Core20190212ETF1.391.270.450.420.820.85
HEHawaiian Ele20190212A6.378.567.217.071.351.49
HEARTurtle Beach20190212A32.3819.499.6411.579.857.92
HEBTHebron Techn20190212A567.60599.44497.44497.68102.00101.76
HECOStrategy Sha20190212ETF20.1010.555.188.565.371.99
HEDJWisdomTree E20190212ETF1.671.751.361.270.390.48
HEEMiShares Curr20190212ETF17.779.239.829.21-0.590.02
HEESH&E Equipmen20190212A24.1814.558.029.086.555.49
HEFAiShares Curr20190212ETF3.602.662.542.550.120.11
HEIHEICO Corpor20190212A10.095.052.382.972.672.08
HEIAHEICO CORP C20190212A17.579.968.838.631.131.33
HELEHelen Of Tro20190212A16.6010.001.313.348.696.66
HEPHolly Energy20190212A19.4110.946.546.514.404.42
HESHess Corpora20190212A3.372.010.931.131.080.93
HESMHess Midstre20190212A33.2315.0911.2411.863.853.23
HEWCiShares Curr20190212ETF26.998.958.978.97-0.02-0.02
HEWGiShares Curr20190212ETF4.552.112.172.04-0.060.07
HEWIiShares Curr20190212ETF22.4712.2412.2412.240.000.00
HEWJiShares Curr20190212ETF3.333.382.772.640.610.74
HEWLiShares Curr20190212ETF11.01168.5838.4438.44130.14130.14
HEWPiShares Curr20190212ETF40.557.397.397.390.000.00
HEWUiShares Curr20190212ETF22.947.357.357.350.000.00
HEWWiShares Curr20190212ETF96.3250.6750.6750.670.000.00
HEWYiShares Curr20190212ETF80.5331.3532.2932.29-0.94-0.94
HEXOHEXO Corp.20190212A22.3421.108.998.4512.1012.64
HEZUiShares Curr20190212ETF3.583.061.701.701.361.36
HFBLHome Federal20190212A1538.461385.041385.041385.040.000.00
HFCHOLLYFRONTIE20190212A4.252.180.810.991.361.18
HFFGHF Foods Gro20190212A303.03182.64182.64182.640.000.00
HFWAHeritage Fin20190212A21.5317.073.974.6413.1112.43
HFXEIQ 50 Percen20190212ETF21.5316.1016.1016.100.000.00
HFXIIQ 50 Percen20190212ETF19.8123.0232.3421.62-9.321.40
HFXJIQ 50 Percen20190212ETF45.4325.4525.4525.450.000.00
HGSHChina HGS Re20190212A436.91300.64300.64300.640.000.00
HGVHilton Grand20190212A10.244.330.461.363.862.97
HHCThe Howard H20190212A25.1210.986.387.094.603.88
HHSHarte-Hanks,20190212A206.52114.958.878.87106.08106.08
HIHillenbrand,20190212A11.634.322.052.282.272.04
HIBBHibbett Spor20190212A22.2214.555.427.509.147.06
HIFSHingham Inst20190212A253.36125.19124.34124.340.850.85
HIGThe Hartford20190212A2.363.642.212.251.431.40
HIHOHighway Hold20190212A224.15242.84232.41232.4110.4210.42
HIIHuntington I20190212A10.864.411.641.992.762.42
HILHill Interna20190212A159.6273.4861.2155.9512.2717.54
HIPSGraniteShare20190212ETF22.8611.6516.1716.17-4.51-4.51
HIWHighwoods Pr20190212A4.092.370.800.771.571.60
HJLIHancock Jaff20190212A306.75176.3197.4297.4278.8878.88
HJPXiShares Curr20190212ETF39.2224.3823.9723.610.400.76
HLHecla Mining20190212A39.1029.8213.7416.8916.0812.93
HLFHerbalife Nu20190212A7.323.181.271.391.911.79
HLIHoulihan Lok20190212A28.4924.627.417.6217.2017.00
HLITHarmonic Inc20190212A24.9617.924.245.5413.6812.38
HLNEHamilton Lan20190212A34.3628.4124.6425.543.762.87
HLTHilton World20190212A2.602.631.571.711.070.92
HLXHelix Energy20190212A14.4413.078.059.535.013.54
HMGHMG / Courtl20190212A1455.021419.341419.341419.340.000.00
HMHCHoughton Mif20190212A20.6813.114.076.889.046.24
HMLPHOEGH LNG PA20190212A19.4412.092.164.379.947.72
HMNHorace Mann20190212A16.136.222.533.533.692.69
HMNFHMN Financia20190212A265.2584.7384.7384.730.000.00
HMOPHartford Mun20190212ETF86.9719.9819.9819.980.000.00
HMSTHomeStreet,20190212A22.8513.214.954.848.278.38
HMSYHMS Holdings20190212A11.669.361.811.477.557.90
HMTVHemisphere M20190212A109.7360.6050.5750.5710.0310.03
HNDLStrategy Sha20190212ETF18.3514.5814.0414.040.530.53
HNGRHanger Inc.20190212A38.6315.126.608.638.526.50
HNIHNI Corporat20190212A19.007.061.591.765.475.30
HNNAHennessy Adv20190212A128.0487.9687.4787.960.500.00
HNRGHallador Ene20190212A156.9977.5060.8567.1516.6510.36
HOFTHooker Furni20190212A96.1061.2219.8520.0141.3741.21
HOGHarley-David20190212A3.692.510.801.361.711.15
HOLDAdvisorShare20190212ETF6.386.816.816.810.000.00
HOLIHollsys Auto20190212A23.8415.723.574.7112.1511.01
HOLXHologic Inc20190212A3.404.801.371.643.433.15
HOMBHome BancSha20190212A6.954.950.780.594.174.36
HOMEAt Home Grou20190212A14.518.484.593.733.894.75
HONHoneywell In20190212A1.751.290.370.340.920.95
HONEHarborOne Ba20190212A52.6545.156.5319.9538.6225.21
HOPEHope Bancorp20190212A7.798.122.332.205.795.93
HOVHovnanian En20190212A79.8860.5031.9635.7528.5524.75
HPHelmerich &20190212A5.743.071.131.551.951.53
HPEHewlett Pack20190212A6.355.770.792.454.983.31
HPPHudson Pacif20190212A5.393.800.170.543.633.26
HPQHP Inc.20190212A4.373.231.982.081.251.15
HPRHighPoint Re20190212A41.6137.5920.9222.0616.6715.53
HQYHealthEquity20190212A15.846.423.353.653.072.77
HRHealthcare R20190212A7.338.581.836.276.772.33
HRBH&R Block, I20190212A4.393.591.341.622.261.97
HRCHILL-ROM HOL20190212A8.093.481.451.712.041.77
HRIHerc Holding20190212A20.209.481.533.127.956.36
HRLHormel Foods20190212A2.503.471.481.351.982.12
HROWHarrow Healt20190212A69.7261.2135.7737.0925.4324.12
HRTGHERITAGE INS20190212A21.8516.060.27-5.2115.7921.27
HRTXHeron Therap20190212A17.605.880.141.645.744.24
HRZNHorizon Tech20190212A23.5417.2812.6812.424.604.86
HSCHarsco Corpo20190212A15.617.152.622.644.524.51
HSCZiShares Curr20190212ETF14.9921.4321.3821.380.040.04
HSDTHelius Medic20190212A79.9153.5141.5743.7811.959.74
HSICHenry Schein20190212A4.103.330.291.103.042.22
HSIIHeidrick & S20190212A27.7713.273.063.7210.209.55
HSKAHeska Corp20190212A91.3621.6917.8418.143.853.55
HSONHudson Globa20190212A358.26119.15-83.25-83.25202.40202.40
HSPXGlobal X S&P20190212ETF29.2718.7114.4112.194.306.52
HSRTHartford Sho20190212ETF14.4014.9314.9314.930.000.00
HSTHost Hotels20190212A5.583.942.542.541.421.40
HSTMHealthStream20190212A26.1315.957.808.298.157.66
HSYThe Hershey20190212A2.752.390.090.312.312.08
HTHersha Hospi20190212A10.515.023.463.571.561.45
HTAHEALTHCARE T20190212A3.725.662.822.692.842.98
HTABHartford Sch20190212ETF197.24
HTBIHomeTrust Ba20190212A79.4133.7524.1121.219.6412.54
HTBKHeritage Com20190212A16.1610.713.834.086.896.64
HTBXHeat Biologi20190212A106.3987.7076.9673.1710.7414.53
HTGCHercules Cap20190212A8.097.543.773.903.773.65
HTGMHTG Molecula20190212A74.7951.309.8019.4741.5031.83
HTHHILLTOP HOLD20190212A12.746.232.762.273.473.97
HTLDHeartland Ex20190212A16.5511.09-0.590.1911.6810.89
HTLFHeartland Fi20190212A27.6615.655.315.7810.349.87
HTRBHartford Tot20190212ETF200.94
HTUSHull Tactica20190212ETF5.8416.030.680.6815.3515.35
HTZHertz Global20190212A11.537.422.953.284.474.14
HUBBHubbell Inco20190212A10.003.231.451.761.781.47
HUBGHUB Group In20190212A19.6510.603.223.097.387.51
HUBSHUBSPOT, INC20190212A16.455.163.873.971.291.20
HUDHudson Ltd.20190212A22.8911.5710.7410.380.831.19
HUMHumana Inc.20190212A5.812.741.101.361.651.39
HUNHuntsman Cor20190212A9.407.123.983.703.143.42
HURCHurco Cos In20190212A370.4692.4873.4178.0919.0714.38
HURNHuron Consul20190212A55.4016.948.3910.098.556.85
HUSAHouston Amer20190212A147.82141.08105.78105.7135.3035.37
HUSEStrategy Sha20190212ETF18.8212.7511.6912.821.06-0.07
HUSVFirst Trust20190212ETF11.406.756.086.520.670.22
HVBCHV Bancorp,20190212A32.3215.306.036.039.279.27
HVTHaverty Furn20190212A28.2718.354.718.4213.649.93
HVTAHaverty Furn20190212A523.61332.68235.69223.5597.00109.13
HWBKHawthorn Ban20190212A254.52126.4749.6965.0376.7761.44
HWCHancock Whit20190212A15.268.303.443.944.864.37
HWCCHouston Wire20190212A172.20113.6390.2490.7523.3922.87
HWKNHawkins Inc20190212A69.7937.1814.7718.9322.4118.25
HXLHexcel Corpo20190212A8.923.061.581.561.481.51
HYHYSTER-YALE20190212A101.3135.1224.1627.5510.967.56
HYACHaymaker Acq20190212A16.8212.6811.1410.991.551.69
HYDVanEck Vecto20190212ETF1.961.341.061.080.280.26
HYDBiShares Edge20190212ETF9.074.874.874.870.000.00
HYDWXtrackers Lo20190212ETF10.127.597.597.590.000.00
HYEMVanEck Vecto20190212ETF22.9612.665.716.936.965.73
HYGiShares iBox20190212ETF1.171.210.930.990.280.23
HYGHiShares Inte20190212ETF6.803.412.862.840.560.57
HYGVFlexShares H20190212ETF16.023.953.953.950.000.00
HYHGProShares Hi20190212ETF46.2025.0124.7024.700.310.31
HYIHXtrackers Hi20190212ETF36.8421.1721.1721.170.000.00
HYLBXtrackers US20190212ETF2.172.02-1.05-1.033.073.05
HYLDHigh Yield E20190212ETF14.9641.2539.8739.671.381.57
HYLSFirst Trust20190212ETF4.2624.4624.9224.39-0.460.07
HYLVIQ S&P High20190212ETF18.6714.5614.5714.56-0.01-0.01
HYMBSPDR Nuveen20190212ETF6.275.735.366.060.36-0.33
HYNDWisdomTree T20190212ETF93.7939.2339.2439.24-0.01-0.01
HYREHyreCar Inc.20190212A114.7561.7344.2347.6417.5014.09
HYSPIMCO 0-5 Ye20190212ETF2.761.381.301.180.080.20
HYUPXtrackers Hi20190212ETF15.6012.3013.5012.30-1.200.00
HYXEiShares iBox20190212ETF21.1719.5719.5719.570.000.00
HYXUiShares Glob20190212ETF12.3433.1039.1138.95-6.01-5.85
HYZDWisdomTree T20190212ETF16.7613.8012.2012.811.600.99
HZNHorizon Glob20190212A95.6061.5039.6443.7722.0217.75
HZNPHorizon Ther20190212A7.955.763.011.952.753.82
HZOMarineMax, I20190212A18.237.582.913.064.674.52
IINTELSAT S.20190212A13.937.063.143.463.923.60
IACIAC/InterAct20190212A10.965.162.893.012.272.15
IAGIAMGold Corp20190212A29.0222.2314.1012.878.139.35
IAGGiShares Core20190212ETF2.823.353.163.210.180.14
IAIiShares U.S.20190212ETF6.2418.1616.7316.851.431.30
IAKiShares U.S.20190212ETF8.225.881.865.854.020.03
IARTIntegra Life20190212A12.384.581.131.443.453.14
IATiShares U.S.20190212ETF3.772.360.750.941.611.43
IAUFiShares Gold20190212ETF7.0816.5918.5818.58-2.00-2.00
IBBiShares Nasd20190212ETF3.623.921.471.832.452.09
IBCEiShares iBon20190212ETF24.2720.4620.4620.460.000.00
IBCPIndependent20190212A17.9115.144.364.1910.7810.94
IBDInspire Corp20190212ETF88.7873.9773.3573.350.620.62
IBDDiShares iBon20190212ETF37.6323.5423.5023.530.030.00
IBDLiShares iBon20190212ETF5.093.092.982.960.120.13
IBDMiShares iBon20190212ETF5.402.552.332.410.220.14
IBDNiShares iBon20190212ETF6.612.992.332.400.660.59
IBDOiShares iBon20190212ETF7.835.195.415.00-0.220.19
IBDPiShares iBon20190212ETF7.013.743.473.760.27-0.02
IBDQiShares iBon20190212ETF7.484.614.904.90-0.29-0.29
IBDRiShares iBon20190212ETF22.2014.7614.8214.86-0.06-0.10
IBDSiShares iBon20190212ETF10.7416.781.935.4214.8611.36
IBDTiShares iBon20190212ETF27.4119.3318.0518.051.271.27
IBIOiBio, Inc.20190212A218.95188.82137.30137.4951.5251.33
IBKCIBERIABANK C20190212A13.644.963.203.231.761.74
IBKRInteractive20190212A12.698.134.183.893.954.23
IBMInternationa20190212A1.611.160.640.620.520.54
IBMIiShares iBon20190212ETF10.927.957.607.600.340.34
IBMJiShares iBon20190212ETF19.5711.5411.5411.540.000.00
IBMKiShares iBon20190212ETF19.348.288.278.270.010.01
IBMLiShares iBon20190212ETF19.2810.119.819.890.300.22
IBMMiShares iBon20190212ETF23.0818.3018.3018.300.000.00
IBMNiShares iBon20190212ETF12.3110.6111.5111.51-0.90-0.90
IBNDSPDR Bloombe20190212ETF47.2331.8928.9028.922.992.97
IBOCInternationa20190212A14.497.832.463.035.374.80
IBPINSTALLED BU20190212A36.9214.634.826.169.818.47
IBTXIndependent20190212A18.525.541.812.133.733.41
IBUYAmplify Onli20190212ETF12.0916.444.209.7012.256.74
ICADIcad Inc20190212A97.12125.3059.1270.2866.1755.01
ICBKCounty Banco20190212A41.9430.6821.5728.099.112.59
ICCCImmucell Cor20190212A549.33101.42101.42101.420.000.00
ICCHICC Holdings20190212A397.91532.24319.50319.50212.73212.73
ICDIndependence20190212A50.7133.8222.6920.9311.1312.89
ICEIntercontine20190212A2.332.310.740.831.581.48
ICFiShares Cohe20190212ETF4.102.690.200.872.481.82
ICFIICF Internat20190212A28.1118.0910.1712.877.925.22
ICHRIchor Holdin20190212A17.738.631.932.356.706.28
ICLIsrael Chemi20190212A24.1719.1612.6213.266.545.90
ICLNiShares Glob20190212ETF15.8018.5415.0114.863.533.68
ICLRIcon Plc20190212A19.5510.566.136.894.433.67
ICOLiShares MSCI20190212ETF43.7845.13-25.81-25.8170.9370.93
ICONIconix Brand20190212A185.04206.27205.49207.530.78-1.26
ICOWPacer Develo20190212ETF31.7759.4761.1459.32-1.670.15
ICPTIntercept Ph20190212A28.0029.6417.9720.5811.679.06
ICSHiShares Liqu20190212ETF2.021.491.461.460.030.03
ICUIICU Medical20190212A22.989.063.875.375.193.69
ICVTiShares Conv20190212ETF10.959.349.108.900.230.44
IDAIDACORP, Inc20190212A13.097.903.765.154.162.80
IDCCInterDigital20190212A15.329.302.783.536.525.80
IDEViShares Core20190212ETF5.034.514.234.240.280.27
IDEXIdeanomics,20190212A132.8095.9085.9985.779.9110.14
IDHQInvesco S&P20190212ETF61.9636.4936.1936.170.300.31
IDLBInvesco FTSE20190212ETF60.1256.4256.4257.530.00-1.11
IDLVInvesco S&P20190212ETF13.226.436.025.390.411.05
IDMOInvesco S&P20190212ETF57.25
IDNIntellicheck20190212A105.4177.1150.5749.4926.5427.62
IDOGALPS Interna20190212ETF29.1624.4213.4613.8210.9710.60
IDRAIdera Pharma20190212A80.8456.6420.5532.5736.0924.07
IDTIDT Corporat20190212A39.5323.998.759.2815.2414.71
IDUiShares U.S.20190212ETF3.822.23-1.25-0.513.492.74
IDViShares Inte20190212ETF3.274.503.734.010.780.50
IDXVanEck Vecto20190212ETF16.9616.3512.3713.123.983.22
IDXGInterpace Bi20190212A128.7885.2467.1471.3018.1013.94
IDXXIdexx Labora20190212A10.775.392.522.412.882.99
IEAInfrastructu20190212A227.2183.9951.3961.8832.6122.11
IECIEC Electron20190212A45.2373.9835.9441.8038.0432.19
IECSiShares Evol20190212ETF23.08107.1764.00107.1743.170.00
IEDIiShares Evol20190212ETF30.1565.3265.3265.320.000.00
IEFiShares 7-1020190212ETF0.961.220.981.020.240.20
IEFAiShares Core20190212ETF1.716.264.786.041.480.22
IEFNiShares Evol20190212ETF73.1581.3681.3681.360.000.00
IEHSiShares Evol20190212ETF20.859.127.877.381.261.74
IEIiShares 3-720190212ETF0.820.590.450.470.140.12
IEIHiShares Evol20190212ETF30.6752.3152.3152.310.000.00
IEMEiShares Evol20190212ETF25.7341.3741.3741.370.000.00
IEMGiShares Core20190212ETF1.961.840.851.220.990.62
IEOiShares U.S.20190212ETF5.193.631.081.662.551.98
IEPIcahn Enterp20190212A32.9119.8216.0516.533.783.29
IESCIES Holdings20190212A67.2872.9060.6965.4412.217.47
IETCiShares Evol20190212ETF29.4423.2322.6022.600.640.64
IEURiShares Core20190212ETF2.303.722.822.940.910.79
IEUSiShares MSCI20190212ETF20.9112.9411.2811.281.661.66
IEViShares Euro20190212ETF2.422.431.821.990.610.44
IEXIDEX Corpora20190212A9.633.881.171.402.712.48
IEZiShares U.S.20190212ETF9.1623.6611.623.1212.0420.54
IFEUiShares Euro20190212ETF21.9913.3213.3213.320.000.00
IFFInternationa20190212A4.903.382.122.231.261.14
IFGLiShares Inte20190212ETF11.4511.5411.3812.780.17-1.23
IFMKiFresh Inc.20190212A309.86244.10241.36242.512.741.60
IFRAiShares U.S.20190212ETF20.1311.3811.4911.49-0.11-0.11
IFRXInflaRx N.V.20190212A186.7972.1547.3251.7524.8320.40
IFVFirst Trust20190212ETF38.3522.0019.9820.592.021.41
IGPrincipal In20190212ETF32.976.796.796.790.000.00
IGBHiShares Inte20190212ETF28.4323.8023.8023.800.000.00
IGEiShares Nort20190212ETF3.433.682.102.491.571.18
IGEBiShares Edge20190212ETF17.9611.0811.0811.080.000.00
IGFiShares Glob20190212ETF3.555.137.998.70-2.87-3.59
IGHGProShares In20190212ETF21.828.077.677.710.410.36
IGIBiShares Inte20190212ETF1.911.701.421.120.270.58
IGIHXtrackers In20190212ETF209.70197.79197.79197.790.000.00
IGLBiShares Long20190212ETF3.582.192.121.990.070.20
IGMiShares Expa20190212ETF2.921.840.490.541.351.29
IGNiShares Nort20190212ETF6.697.197.827.35-0.62-0.16
IGOViShares 1-320190212ETF9.365.773.143.242.632.53
IGROiShares Inte20190212ETF74.6925.7116.5416.499.179.22
IGSBiShares Shor20190212ET