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 Avg20180213A8.155.982.332.793.653.19
ETF_AvgVW ETF Avg20180213ETF2.435.784.554.641.251.16
ETN_AvgVW ETN Avg20180213ETN11.1514.7911.2611.803.543.00
AAgilent Tech20180213A4.662.470.660.761.811.71
AAAlcoa Corpor20180213A5.133.991.851.522.132.47
AADRAdvisorShare20180213ETF24.8621.5913.4017.328.194.27
AALAmerican Air20180213A3.622.960.790.872.182.10
AAMEAtlantic Ame20180213A578.49218.52203.74203.7414.7814.78
AANAaron's, Inc20180213A12.918.461.432.097.046.37
AAOIApplied Opto20180213A14.3310.433.155.747.284.69
AAONAaon Inc20180213A29.4123.7914.1315.859.667.94
AAPADVANCE AUTO20180213A11.414.991.171.823.823.18
AAPLApple Inc.20180213A1.012.181.421.390.750.79
AATAMERICAN ASS20180213A22.2613.307.839.125.474.18
AAUAlmaden Mine20180213A41.7023.9846.5737.80-22.59-13.82
AAWWAtlas Air Wo20180213A25.5316.444.666.5011.789.94
AAXJiShares MSCI20180213ETF1.551.41-0.020.171.431.24
AAXNAxon Enterpr20180213A15.319.005.393.433.625.58
ABAllianceBern20180213A32.3731.1910.6420.4020.5410.79
ABBVABBVIE INC.20180213A4.462.400.410.871.991.54
ABCAmerisourceB20180213A6.273.750.521.603.232.15
ABCBAmeris Banco20180213A22.3811.154.284.126.877.03
ABEOAbeona Thera20180213A43.3626.09-1.458.9127.5417.15
ABGAsbury Autom20180213A28.4811.682.924.268.767.42
ABIOARCA biophar20180213A317.46230.69230.69230.690.000.00
ABMABM Industri20180213A12.565.621.111.764.513.86
ABMDAbiomed Inc20180213A18.4710.002.763.457.236.54
ABRArbor Realty20180213A12.5211.074.585.826.495.24
ABTAbbott Labor20180213A1.931.670.110.211.551.46
ABTXAllegiance B20180213A71.4246.5424.9026.1921.6420.35
ABUSArbutus Biop20180213A106.9884.5727.8944.6956.6939.89
ACAssociated C20180213A74.6734.7029.2630.185.444.51
ACADAcadia Pharm20180213A12.226.05-2.49-1.388.547.43
ACBIAtlantic Cap20180213A68.9760.8829.8833.0431.0027.84
ACCAmerican Cam20180213A6.514.62-0.571.625.193.00
ACCOAcco Brands20180213A58.0224.7714.5314.0810.2310.68
ACERAcer Therape20180213A352.56139.15128.96121.5210.1817.63
ACGLArch Capital20180213A17.409.973.764.496.215.48
ACHCAcadia Healt20180213A10.0610.462.552.197.918.28
ACHVAchieve Life20180213A253.09251.85118.78150.36133.07101.49
ACIAAcacia Commu20180213A30.7123.8112.1113.3511.6910.46
ACIUAC Immune SA20180213A189.30143.33137.94137.975.395.37
ACIWACI Worldwid20180213A13.645.76-0.62-0.186.385.94
ACLSAxcelis Tech20180213A36.6231.018.009.0923.0121.92
ACMAecom20180213A6.416.562.453.064.113.50
ACMRACM Research20180213A415.78408.40386.37390.6322.0417.78
ACNAccenture PL20180213A5.012.381.161.341.221.04
ACNBACNB Corp20180213A213.64147.07137.75148.479.32-1.40
ACORAcorda Thera20180213A33.1239.1823.0223.0816.1616.14
ACREAres Commerc20180213A20.5010.714.354.976.365.75
ACRSAclaris Ther20180213A30.7622.0612.7516.199.315.87
ACRXAcelRx Pharm20180213A289.86131.66131.66131.660.000.00
ACSIAmerican Cus20180213ETF17.1716.0118.5217.45-2.51-1.43
ACSTAcasti Pharm20180213A106.4388.7668.3474.8620.4113.90
ACTAdvisorShare20180213ETF73.4757.5645.3845.3812.1812.18
ACTGAcacia Resea20180213A149.19109.37106.82107.882.551.49
ACUAcme United20180213A465.72194.55115.06116.2279.4978.33
ACWFiShares Edge20180213ETF40.2024.8124.8824.58-0.070.23
ACWIiShares MSCI20180213ETF1.472.041.061.080.990.97
ACWViShares Edge20180213ETF9.575.104.995.040.100.05
ACWXiShares MSCI20180213ETF4.261.830.931.100.900.74
ACYAeroCentury20180213A163.1661.8761.8761.870.000.00
ADBEAdobe Inc.20180213A6.126.071.772.914.293.16
ADCAgree Realty20180213A21.6315.684.357.5811.338.10
ADESAdvanced Emi20180213A42.6026.239.0411.1517.1915.22
ADIAnalog Devic20180213A3.334.081.691.822.392.26
ADMArcher Danie20180213A2.743.340.360.442.992.91
ADMAADMA Biologi20180213A168.32154.39128.76121.6825.6332.71
ADMPAdamis Pharm20180213A158.5484.0643.5948.5740.4735.48
ADMSAdamas Pharm20180213A35.9415.834.554.8411.2810.99
ADNTAdient plc O20180213A9.134.891.061.793.833.10
ADPAutomatic Da20180213A5.4111.643.384.038.277.61
ADREInvesco BLDR20180213ETF44.9432.0530.2732.061.78-0.01
ADROAduro Biotec20180213A89.2366.1525.2123.2340.9542.92
ADSAlliance Dat20180213A13.636.082.302.923.783.17
ADSKAutodesk Inc20180213A8.229.846.284.363.565.48
ADSWAdvanced Dis20180213A17.909.015.265.703.753.30
ADTADT Inc.20180213A8.449.312.213.677.145.66
ADTNAdtran Inc20180213A35.0425.975.693.6220.2922.35
ADUSAddus HomeCa20180213A106.7291.8281.3885.2010.456.63
ADVMAdverum Biot20180213A77.8166.9837.0337.7429.9629.25
ADXSAdvaxis, Inc20180213A42.4857.3914.4715.1142.9342.59
AEAdams Resour20180213A487.59145.89-11.58138.04157.477.86
AEEAmeren Corpo20180213A4.272.790.540.782.252.01
AEGNAegion Corp20180213A27.9114.954.695.3710.269.57
AEHRAehr Test Sy20180213A87.6781.3451.1147.9330.2333.40
AEISAdvanced Ene20180213A22.8711.404.995.906.415.51
AELAmerican Equ20180213A15.097.123.633.743.503.38
AEMAgnico Eagle20180213A4.172.55-0.97-0.603.523.15
AEMDAETHLON MEDI20180213A123.81146.91126.95121.6119.9625.29
AEOAmerican Eag20180213A5.825.472.322.043.153.42
AEPAmerican Ele20180213A2.032.140.310.441.831.71
AERAercap Holdi20180213A4.012.520.450.982.081.55
AERIAerie Pharma20180213A23.639.983.393.946.596.05
AESAES Corporat20180213A9.778.781.402.147.386.63
AEYADDvantage T20180213A297.98176.14121.82122.4054.3253.74
AEZSAeterna Zent20180213A77.6156.7822.6722.6534.1134.13
AFCAllied Capit20180213A11.1314.5814.2114.210.370.37
AFGAmerican Fin20180213A10.755.602.092.863.502.74
AFHAtlas Financ20180213A106.2060.9942.2242.3518.7718.64
AFIArmstrong Fl20180213A24.5812.984.335.578.657.41
AFKVanEck Vecto20180213ETF131.49141.11141.53141.56-0.42-0.45
AFLAflac Inc.20180213A4.242.190.000.372.191.82
AFMDAffimed N.V.20180213A238.67197.0888.41134.71108.6862.37
AFTYPacer CSOP F20180213ETF22.92139.04193.19139.48-54.16-0.44
AGFIRST MAJEST20180213A17.5514.854.934.999.939.85
AGCOAGCO Corpora20180213A11.278.242.202.546.045.69
AGENAgenus Inc.20180213A27.9625.236.327.4518.8317.61
AGFSAgroFresh So20180213A64.2626.2621.1929.625.07-3.36
AGGiShares Core20180213ETF0.941.310.941.040.370.27
AGGPIQ Enhanced20180213ETF8.327.736.867.250.880.41
AGGYWisdomTree Y20180213ETF10.206.225.195.441.030.78
AGIAlamos Gold20180213A18.6415.962.634.2913.3311.67
AGLEAeglea BioTh20180213A144.32110.8722.2244.0288.6566.85
AGMFederal Agri20180213A119.6369.0967.2666.531.832.55
AGMAFederal Agri20180213A342.37
AGNAllergan plc20180213A5.815.171.412.253.752.92
AGNCAGNC Investm20180213A5.355.311.220.874.094.44
AGNDWisdomTree T20180213ETF61.8849.3939.1439.1710.2510.22
AGOAssured Guar20180213A6.493.230.731.132.502.10
AGRAvangrid, In20180213A7.882.721.401.441.321.27
AGROADECOAGRO S.20180213A13.7615.6322.1722.63-6.55-7.00
AGRXAgile Therap20180213A72.6746.5136.8337.869.688.65
AGSPlayAGS, Inc20180213A93.9039.0723.4128.7715.6610.29
AGTiShares MSCI20180213ETF28.885.366.376.37-1.02-1.02
AGTCApplied Gene20180213A147.0291.9954.0275.7337.9716.26
AGXArgan, Inc20180213A27.9015.715.026.3210.699.39
AGYSAgilysys, In20180213A109.2253.6533.3032.5520.3521.11
AGZiShares Agen20180213ETF7.034.254.154.140.110.11
AGZDWisdomTree T20180213ETF80.3080.3172.4972.557.827.76
AHCA.H. Belo Co20180213A97.5781.5376.4880.405.051.14
AHHArmada Hoffl20180213A9.8715.6611.0211.654.644.02
AHPIAllied Healt20180213A702.432019.54125.23142.491894.311877.06
AHTAshford Hosp20180213A18.8818.075.487.4712.5910.59
AIArlington As20180213A9.378.462.883.245.575.21
AIAiShares Asia20180213ETF11.224.881.213.303.671.58
AIEQAI Powered E20180213ETF23.4716.629.049.087.597.54
AIGAmerican Int20180213A1.901.590.070.111.521.48
AIMCAltra Indust20180213A40.1420.5010.3513.0810.157.42
AIMTAimmune Ther20180213A39.3314.919.678.755.636.86
AINAlbany Inter20180213A37.7013.593.374.6510.228.94
AINVApollo Inves20180213A18.4718.1213.3313.104.785.02
AIRAAR Corp.20180213A17.357.113.934.093.173.02
AIRGAirgain, Inc20180213A88.1351.8643.4540.578.4211.30
AIRIAir Industri20180213A91.0567.9266.8966.891.031.03
AIRRFirst Trust20180213ETF24.8420.2418.5318.901.711.33
AIRTAir T Inc20180213A852.63448.68360.42360.4288.2688.26
AITApplied Indu20180213A16.226.841.572.275.274.57
AIVApartment In20180213A7.493.64-0.490.114.133.52
AIZAssurant, In20180213A10.935.542.833.432.712.11
AJGArthur J. Ga20180213A5.923.500.971.442.542.06
AJRDAerojet Rock20180213A12.295.842.913.132.942.71
AJXGreat Ajax C20180213A39.1919.705.238.7014.4711.00
AKAMAkamai Techn20180213A5.284.561.000.833.563.73
AKBAAkebia Thera20180213A29.8216.611.283.6715.3312.94
AKCAAkcea Therap20180213A85.5036.9120.8820.1016.0216.81
AKERAkers Biosci20180213A73.3781.1163.7374.0117.387.11
AKGAsanko Gold20180213A60.0450.2748.1147.462.162.81
AKRAcadia Realt20180213A7.864.840.951.573.893.27
AKRXAkorn, Inc.20180213A4.854.331.162.473.181.87
AKTSAKOUSTIS TEC20180213A55.0947.9926.7028.2921.2919.70
ALAir Lease Co20180213A10.085.761.951.953.813.81
ALBAlbemarle Co20180213A6.914.450.690.923.763.53
ALBOAlbireo Phar20180213A102.5147.9830.4134.0817.5713.90
ALCOAlico Inc20180213A294.83274.69253.40254.5821.2920.11
ALDXAldeyra Ther20180213A130.2966.5138.4738.7128.0327.80
ALEALLETE, Inc.20180213A19.477.844.655.803.192.04
ALEXAlexander &20180213A15.487.301.612.245.695.06
ALFAAlphaClone A20180213ETF31.9824.2721.1221.173.163.10
ALGAlamo Group,20180213A157.3461.7643.4642.8818.3018.89
ALGNAlign Techno20180213A16.7011.184.995.896.185.29
ALGTAllegiant Tr20180213A39.1418.385.8610.1312.538.25
ALIMAlimera Scie20180213A185.41125.01109.99113.6515.0211.35
ALJJALJ Regional20180213A177.9255.1937.0850.7818.114.41
ALKAlaska Air G20180213A4.322.02-0.130.092.151.93
ALKSAlkermes Inc20180213A12.3120.33-10.02-1.7930.3522.12
ALLThe Allstate20180213A3.862.330.220.572.111.76
ALLEAllegion Pub20180213A14.179.935.197.864.742.07
ALLTAllot Ltd. O20180213A51.2775.2426.4725.6848.7749.56
ALLYAlly Financi20180213A3.813.671.771.821.901.86
ALNAAllena Pharm20180213A158.92115.5666.7170.5648.8545.00
ALNYAlnylam Phar20180213A20.7511.221.643.419.587.81
ALOAlio Gold In20180213A51.89106.4540.2330.7266.2275.72
ALOTAstroNova, I20180213A110.12146.6877.4379.7969.2566.89
ALPNAlpine Immun20180213A253.38137.5113.3019.83124.20117.67
ALRMAlarm.com Ho20180213A16.406.693.403.903.302.79
ALRNAileron Ther20180213A500.45311.67314.77318.03-3.10-6.35
ALSKAlaska Commu20180213A67.7429.411.460.2527.9529.16
ALSNALLISON TRAN20180213A7.063.270.570.952.702.32
ALTAltimmune, I20180213A112.89106.7464.6578.3742.0828.36
ALTRAltair Engin20180213A44.2533.6827.9330.025.753.65
ALTSProShares Mo20180213ETF57.2931.0526.7631.054.290.00
ALTYGlobal X Sup20180213ETF33.1028.9523.8127.785.141.17
ALVAutoliv, Inc20180213A9.953.657.046.94-3.39-3.29
ALXNAlexion Phar20180213A8.225.111.772.213.342.90
AMAntero Midst20180213A20.679.796.737.023.062.78
AMAGAMAG Pharmac20180213A47.4332.6510.688.6021.9724.05
AMATApplied Mate20180213A2.282.300.190.452.111.85
AMBAAmbarella, I20180213A16.6612.248.718.773.533.47
AMBCAmbac Financ20180213A22.7423.292.902.8420.3920.45
AMCAMC ENTERTAI20180213A38.9025.979.378.2716.6117.70
AMCAiShares Russ20180213ETF23.412.852.852.850.000.00
AMCXAMC Networks20180213A14.5515.533.503.8912.0311.64
AMDAdvanced Mic20180213A8.537.792.322.285.475.51
AMEAmetek, Inc.20180213A4.724.692.712.641.982.05
AMEDAmedisys Inc20180213A26.5410.353.024.677.335.69
AMEHApollo Medic20180213A363.81175.4654.34150.52121.1224.93
AMGAffiliated M20180213A19.069.854.095.115.764.74
AMGNAmgen Inc20180213A5.548.806.037.152.781.65
AMHAMERICAN HOM20180213A5.696.551.422.065.134.50
AMJJP Morgan Al20180213ETN4.3510.244.786.935.503.37
AMKRAmkor Techno20180213A15.8316.551.143.5515.4113.04
AMLPAlerian MLP20180213ETF9.237.142.463.204.673.93
AMNAMN Healthca20180213A17.307.10-12.74-8.3519.8415.45
AMNBAmerican Nat20180213A109.2873.4662.5764.9310.898.52
AMOTAllied Motio20180213A800.50305.20248.31258.6456.9046.57
AMPAmeriprise F20180213A9.894.610.941.563.673.05
AMPEAmpio Pharma20180213A65.4443.5217.3725.5426.1517.98
AMPHAmphastar Ph20180213A27.1420.122.474.9217.6515.19
AMRBAmerican Riv20180213A260.22223.77223.77223.770.000.00
AMRCAmeresco, In20180213A106.0867.8155.8656.7711.9611.04
AMRHAmeri Holdin20180213A152.09131.2291.1392.0440.0939.18
AMRKA-Mark Preci20180213A120.1481.7577.0776.544.685.21
AMRSAmyris Inc.20180213A51.3833.1322.3923.0710.7410.06
AMSAmerican Sha20180213A254.08134.55136.65109.74-2.0924.81
AMSCAmerican Sup20180213A52.1136.1523.8524.4912.3311.70
AMSFAMERISAFE, I20180213A52.5527.5014.7217.5712.789.93
AMSWAAmerican Sof20180213A93.7250.4940.5039.4610.0011.04
AMTAmerican Tow20180213A3.912.260.240.722.021.54
AMTDTD Ameritrad20180213A3.344.271.521.552.752.72
AMTXAemetis, Inc20180213A701.28585.44567.97577.0517.478.40
AMUETRACS Aleri20180213ETN15.2015.1313.3913.171.741.96
AMUBETRACS Aleri20180213ETN348.17138.251243.75138.25-1105.500.00
AMWDAmerican Woo20180213A40.8819.3410.6811.558.667.79
AMZAInfraCap MLP20180213ETF12.5111.657.977.933.683.72
AMZNAmazon.Com I20180213A5.713.521.472.062.061.46
ANAutoNation,20180213A10.605.372.572.852.802.52
ANABAnaptysBio,20180213A58.4519.9412.6114.517.345.44
ANATAmerican Nat20180213A142.3098.6995.7995.632.893.05
ANDAAndina Acqui20180213A29.6836.4727.8827.888.598.59
ANDEAndersons In20180213A34.4418.275.075.4813.1912.78
ANETArista Netwo20180213A14.817.431.732.855.704.58
ANFAbercrombie20180213A7.034.95-0.080.235.034.71
ANGIANGI Homeser20180213A23.3411.827.317.554.524.27
ANGLVanEck Vecto20180213ETF7.213.813.543.630.270.18
ANGOAngioDynamic20180213A23.959.532.365.187.174.36
ANHAnworth Mort20180213A21.5220.668.419.2212.2511.45
ANIKAnika Therap20180213A65.6427.2914.7216.4012.5710.90
ANIPANI Pharmace20180213A95.6545.3111.7525.7933.5619.52
ANSSAnsys Inc20180213A14.676.053.103.742.952.31
ANTMANTHEM, INC.20180213A8.864.341.712.092.622.25
ANYSphere 3D Co20180213A76.65122.3672.7572.8049.6249.56
AOAiShares Core20180213ETF10.5713.157.208.835.944.32
AOBCAmerican Out20180213A10.5011.342.477.248.874.10
AOKiShares Core20180213ETF13.109.227.687.561.541.66
AOMiShares Core20180213ETF9.916.295.595.630.700.65
AONAon plc Clas20180213A6.193.020.460.862.552.16
AORiShares Core20180213ETF7.326.404.835.311.571.09
AOSA.O. Smith C20180213A8.194.131.541.142.592.99
AOSLAlpha and Om20180213A42.9325.387.3810.6417.9914.73
APAmpco-Pittsb20180213A117.0952.8432.8327.0420.0125.80
APAApache Corpo20180213A4.273.000.690.522.312.48
APAMARTISAN PART20180213A18.1013.563.675.229.898.34
APDAir Products20180213A8.544.750.490.814.263.95
APDNApplied DNA20180213A171.06222.4336.4769.85185.96152.58
APEIAmerican Pub20180213A50.1030.9813.7214.6217.2616.36
APENApollo Endos20180213A137.87199.52107.17108.6092.3590.91
APHAmphenol Cor20180213A5.553.970.690.853.283.11
APLEApple Hospit20180213A5.764.551.501.803.042.74
APLSApellis Phar20180213A129.3572.7756.9660.3115.8012.46
APOApollo Globa20180213A14.635.033.021.262.013.78
APOGApogee Enter20180213A17.137.501.012.526.494.99
APPFAppFolio, In20180213A43.0716.778.619.568.167.21
APPNAppian Corpo20180213A64.3830.5619.9424.6310.625.94
APPSDigital Turb20180213A46.2433.9620.6922.8713.2411.08
APRNBlue Apron H20180213A30.6528.365.6211.9822.7416.39
APTAlpha Pro Te20180213A136.05121.23117.05117.054.194.19
APTOAptose Biosc20180213A73.1958.9459.4059.74-0.47-0.81
APTSPreferred Ap20180213A17.0910.574.904.355.676.22
APTVAptiv PLC20180213A6.633.801.711.612.092.19
APVOAptevo Thera20180213A122.6567.9238.0037.5629.9230.36
APWCAsia Pacific20180213A582.52392.48392.48392.480.000.00
AQMSAqua Metals,20180213A63.6253.9216.5627.0637.3626.87
AQNAlgonquin Po20180213A13.7210.386.526.663.853.72
AQUAEvoqua Water20180213A27.038.576.296.532.292.04
ARANTERO RESOU20180213A6.774.50-0.050.464.554.05
ARAAmerican Ren20180213A60.1427.4515.9419.6211.517.83
ARAYAccuray Inco20180213A104.4472.764.785.5367.9967.23
ARCARC Document20180213A79.2833.5611.6211.0221.9422.54
ARCBArcBest Corp20180213A33.2217.228.358.018.879.21
ARCCAres Capital20180213A8.429.494.203.765.305.74
ARCHArch Coal, I20180213A55.1528.3315.0318.6612.769.13
ARCOARCOS DORADO20180213A56.1742.4830.7031.6111.7810.87
ARCTArcturus The20180213A191.95207.94164.73191.5143.2216.43
ARDArdagh Group20180213A35.0529.049.4717.6219.5711.43
ARDXArdelyx, Inc20180213A111.7174.1320.0316.3054.1157.83
AREAlexandria R20180213A8.974.720.841.493.883.23
ARESAres Managem20180213A58.4439.0731.5131.707.567.37
ARGTGlobal X MSC20180213ETF30.7129.4524.2524.665.204.79
ARIAPOLLO COMME20180213A5.764.772.381.742.393.02
ARKGARK Genomic20180213ETF37.5033.1931.5232.811.670.38
ARKKARK Innovati20180213ETF18.3615.8710.1810.585.695.29
ARKQARK Autonomo20180213ETF23.5360.1022.7759.3837.340.73
ARKRArk Restaura20180213A473.84330.30327.22326.143.084.16
ARKWARK Next Gen20180213ETF14.7514.104.3713.039.731.07
ARLAmerican Rea20180213A664.61
ARLPAlliance Res20180213A35.3530.7912.1410.0918.6420.70
ARMKARAMARK20180213A4.623.410.230.833.172.57
ARNAArena Pharma20180213A29.6522.489.6410.4612.8412.02
ARNCArconic Corp20180213A4.243.700.000.463.673.23
AROCArchrock Inc20180213A63.0249.7420.3421.6829.4028.06
AROWArrow Financ20180213A103.6642.9431.2332.5011.7010.44
ARRARMOUR Resid20180213A15.599.274.955.414.323.86
ARTNAArtesian Res20180213A116.3861.3548.4248.3512.9313.00
ARTWArts-Way Man20180213A232.817282.31-89.56205.727371.877076.59
ARWArrow Electr20180213A14.517.132.072.965.064.18
ARWRArrowhead Re20180213A22.8329.562.015.2727.5524.29
ASBAssociated B20180213A23.0220.4512.2512.488.207.97
ASCARDMORE SHIP20180213A74.5446.8026.0926.8320.7119.97
ASEAGlobal X FTS20180213ETF93.72110.7878.5481.6832.2429.10
ASETFlexShares R20180213ETF81.3877.1977.1977.190.000.00
ASFIAsta Funding20180213A67.7959.4541.0340.6418.4218.81
ASGNASGN Incorpo20180213A28.1213.265.436.617.836.66
ASHAshland Glob20180213A10.286.003.633.582.372.42
ASHRXtrackers Ha20180213ETF3.289.052.643.446.445.64
ASHSXtrackers Ha20180213ETF28.7111.285.916.875.374.42
ASHXXtrackers MS20180213ETF55.3751.1251.1251.120.000.00
ASIXAdvanSix Inc20180213A30.8212.083.054.749.037.34
ASMAvino Silver20180213A106.07120.50129.31129.44-8.82-8.95
ASMBAssembly Bio20180213A138.8771.7950.8051.1420.9920.65
ASNAAscena Retai20180213A51.2144.442.757.1841.6937.26
ASPNAspen Aeroge20180213A194.43211.82199.57200.2212.2511.59
ASPSAltisource P20180213A56.0131.853.4619.9928.3911.86
ASPUASPEN GROUP,20180213A168.69152.91124.62125.4628.2927.45
ASRVAmeriServ Fi20180213A125.7871.54-64.84-64.84136.39136.39
ASTCAstrotech Co20180213A416.19265.11202.32244.3162.7920.80
ASTEAstec Indust20180213A36.6517.416.127.4311.299.98
ASURAsure Softwa20180213A57.2829.5822.4821.467.108.12
ASYSAmtech Syste20180213A38.5223.6212.4717.8711.145.74
ATAtlantic Pow20180213A263.46233.45138.73172.8694.7260.59
ATECAlphatec Hol20180213A97.7871.6346.5351.9925.1019.64
ATENA10 NETWORKS20180213A17.7415.568.509.807.065.76
ATESTGTEST SYMBOL20180213A6.600.250.110.110.000.00
ATGEAdtalem Glob20180213A14.358.984.074.334.914.65
ATHAthene Holdi20180213A5.402.950.180.422.772.53
ATHXAthersys, In20180213A70.7867.7135.0330.6332.6837.08
ATIAllegheny Te20180213A10.925.161.241.123.934.04
ATKRAtkore Inter20180213A13.536.501.613.374.883.13
ATLCAtlanticus H20180213A699.23835.49544.82544.82290.67290.67
ATLOAMES Nationa20180213A177.30160.95136.95136.9824.0023.97
ATMPiPath Select20180213ETF17.4910.387.857.892.532.49
ATNIATN Internat20180213A85.5327.3215.5217.1011.8010.21
ATNMActinium Pha20180213A143.80160.66117.90110.6942.7649.98
ATNXAthenex, Inc20180213A30.1415.106.157.258.957.85
ATOAtmos Energy20180213A8.184.170.851.223.322.95
ATOMAtomera Inco20180213A513.18251.90210.08203.1641.8248.74
ATOSAtossa Thera20180213A66.84102.4690.4180.2512.0522.21
ATRAptarGroup,20180213A29.2513.246.177.707.065.53
ATRAAtara Biothe20180213A30.1114.415.138.499.275.92
ATRCAtriCure, In20180213A29.4914.825.738.339.096.49
ATRIAtrion Corp20180213A13.9821.7221.4718.280.650.56
ATROAstronics Co20180213A51.2027.8514.2616.2513.5911.60
ATRSAntares Phar20180213A50.5545.1826.0827.2419.0917.94
ATSGAir Transpor20180213A11.9511.446.857.544.603.90
ATTOAtento S.A.20180213A58.2624.7110.7810.7213.9314.00
ATUSAltice USA,20180213A10.547.642.744.114.903.53
ATVIActivision B20180213A2.903.091.000.972.092.13
ATXIAvenue Thera20180213A452.88353.40186.07200.08167.33153.32
AUBNAuburn Natio20180213A630.16309.69-2.34297.11312.0312.58
AUDCAudioCodes L20180213A32.2824.6416.3716.948.277.70
AUGAuryn Resour20180213A133.2486.0133.4044.3452.6241.68
AUMNGolden Miner20180213A183.15194.34131.30132.8663.0461.48
AUPHAurinia Phar20180213A21.1220.665.936.1414.7714.56
AUTOAutoWeb, Inc20180213A74.2159.4715.2829.4544.1830.01
AUYYamana Gold,20180213A30.3626.0511.2613.9314.7812.10
AVAAvista Corpo20180213A7.714.912.353.152.551.75
AVAVAeroVironmen20180213A30.6517.596.467.1911.1410.40
AVBAvalonBay Co20180213A9.775.421.642.363.783.06
AVDAmerican Van20180213A50.7232.6616.1117.3516.5515.31
AVEOAVEO Pharmac20180213A33.9128.3214.5114.8213.8013.44
AVGOBroadcom Inc20180213A5.989.217.787.751.431.46
AVGRAvinger, Inc20180213A135.68110.1451.1079.1759.0430.97
AVIDAvid Technol20180213A40.7528.2515.4816.1012.7712.15
AVNWAviat Networ20180213A312.98197.94184.23193.7313.714.22
AVTAvnet, Inc.20180213A6.974.771.161.063.613.71
AVXLAnavex Life20180213A75.3267.9943.6939.0624.2928.92
AVYAvery Dennis20180213A9.413.841.201.752.652.09
AVYAAvaya Holdin20180213A23.8727.8523.9425.293.912.57
AWIArmstrong Wo20180213A16.259.073.793.695.275.38
AWKAmerican Wat20180213A6.995.471.641.693.823.78
AWRAmerican Sta20180213A17.667.693.854.653.843.05
AWREAware Inc20180213A129.75122.39145.54145.54-23.15-23.15
AWXAvalon Holdi20180213A520.64182.24145.17145.1737.0737.07
AXASAbraxas Petr20180213A47.2844.868.4010.0336.4334.79
AXDXAccelerate D20180213A39.8225.6112.2612.7713.3612.84
AXEAnixter Inte20180213A23.8310.513.744.546.785.98
AXGNAxogen, Inc.20180213A35.0335.046.086.5728.9628.47
AXJLWisdomTree A20180213ETF31.338.347.657.630.690.72
AXLAmerican Axl20180213A7.9912.498.688.893.823.61
AXPAmerican Exp20180213A3.372.23-0.350.272.571.96
AXRAMREP Corpor20180213A58.2666.3466.3466.340.000.00
AXSAxis Capital20180213A6.663.270.280.122.993.16
AXSMAxsome Thera20180213A227.31132.72105.31105.0227.4127.70
AXTAAxalta Coati20180213A6.564.012.061.961.952.06
AXTIAXT Inc20180213A65.7839.8227.9628.1811.8611.64
AXUAlexco Resou20180213A90.8867.14-4.279.2771.4057.87
AYAtlantica Yi20180213A17.889.737.387.932.351.80
AYIAcuity Brand20180213A19.897.682.012.525.675.16
AYTUAytu BioScie20180213A285.87191.54183.95185.457.606.10
AYXAlteryx, Inc20180213A31.0415.396.678.738.726.65
AZOAutoZone, In20180213A17.238.28-0.421.218.707.07
AZREAzure Power20180213A91.5057.8457.8457.840.000.00
AZRXAzurRx BioPh20180213A243.52260.46179.12214.9781.3445.49
AZZAZZ Inc.20180213A32.2314.865.654.769.2010.10
BBarnes Group20180213A28.7017.049.2411.417.815.63
BABoeing Compa20180213A6.353.691.191.482.502.21
BABInvesco Taxa20180213ETF7.858.907.747.841.161.06
BACBank of Amer20180213A3.212.810.680.782.142.03
BAHBooz Allen H20180213A3.502.290.680.851.611.43
BALiPath Series20180213ETN13.535.415.314.920.090.49
BAMBrookfield A20180213A2.682.47-0.11-0.032.582.51
BANCBanc of Cali20180213A31.0516.645.535.7611.1110.88
BANDBandwidth In20180213A342.04162.23117.80136.0844.4326.14
BANFBancfirst Co20180213A53.7621.0413.1415.687.905.36
BANRBanner Corp.20180213A26.6421.093.394.2617.7016.84
BANXStoneCastle20180213A53.6328.3225.6325.862.692.46
BAPCredicorp LT20180213A30.2412.174.895.926.695.65
BASIBioanalytica20180213A366.18307.78261.40278.2746.3929.51
BATRALiberty Medi20180213A31.3719.908.359.2911.5510.61
BATRKLiberty Medi20180213A20.7921.742.063.4019.6718.34
BAXBaxter Inter20180213A3.456.24-0.051.606.314.65
BBBlackBerry L20180213A8.597.971.171.706.796.26
BBBYBed Bath & B20180213A5.068.193.553.494.644.71
BBCVirtus LifeS20180213ETF33.9023.6123.2722.590.341.02
BBGIBeasley Broa20180213A142.53175.80105.23105.2970.5870.52
BBHVanEck Vecto20180213ETF8.745.784.015.801.77-0.02
BBPVirtus LifeS20180213ETF34.6319.0418.3818.180.660.86
BBSIBarrett Busi20180213A125.8539.9728.0729.1811.9010.79
BBUBrookfield B20180213A31.4230.6017.3815.9713.2214.63
BBWBuild-A-Bear20180213A86.9443.6820.8322.1422.8521.54
BBXBBX Capital20180213A34.4222.8415.4514.847.398.00
BBYBest Buy Com20180213A4.542.301.671.050.631.25
BCBrunswick Co20180213A9.884.921.841.643.083.27
BCBPBCB Bancorp20180213A77.46103.2358.8560.9544.3842.28
BCCBoise Cascad20180213A20.0310.834.053.666.787.17
BCDAberdeen Sta20180213ETF9.649.578.148.501.431.07
BCEBCE, Inc.20180213A2.431.970.300.401.671.57
BCEIBONANZA CREE20180213A29.949.542.864.746.684.81
BCIAberdeen Sta20180213ETF8.106.335.386.090.960.24
BCLIBrainstorm C20180213A170.64116.8643.8747.4272.9969.44
BCMiPath Pure B20180213ETN18.6414.9314.8314.930.110.00
BCOThe Brink's20180213A16.698.122.583.545.544.58
BCOMB Communicat20180213A336.6276.9863.7663.7613.2213.22
BCORBlucora, Inc20180213A30.5316.217.797.358.438.86
BCOVBrightcove,20180213A83.7676.6046.4147.3130.2029.30
BCPCBalchem Corp20180213A54.8224.9415.0719.299.875.65
BCRXBioCryst Pha20180213A22.0018.68-26.51-26.0545.2044.73
BCTFBancorp 34,20180213A75.9543.5143.5143.510.000.00
BDCBelden Inc.20180213A19.8117.2810.9514.226.333.06
BDCSUBS AG Excha20180213ETN75.2054.4025.5125.2128.8929.19
BDCZETRACS Wells20180213ETN464.09
BDGEBridge Banco20180213A72.5639.2530.4131.988.847.27
BDLFlanigan's E20180213A26.30
BDNBrandywine R20180213A6.755.59-0.050.325.645.27
BDRBlonder Tong20180213A476.54224.95246.72245.18-21.77-20.23
BDSIBioDelivery20180213A214.62172.59594.28420.88-421.69-248.29
BDXBecton, Dick20180213A7.674.340.421.023.923.32
BEATBioTelemetry20180213A29.7016.805.055.8311.7510.97
BECNBeacon Roofi20180213A9.6818.58-0.051.3818.6317.22
BELFABel Fuse Inc20180213A823.96397.484.614.61392.87392.87
BELFBBel Fuse Inc20180213A110.0663.4039.3241.0224.0722.38
BENFranklin Res20180213A2.932.42-0.730.023.152.40
BEPBrookfield R20180213A11.078.881.181.827.707.07
BERYBerry Global20180213A6.483.40-2.361.315.762.09
BFABrown-Forman20180213A75.6536.7831.5832.465.204.32
BFBBrown-Forman20180213A10.0012.432.683.909.858.56
BFAMBRIGHT HORIZ20180213A14.998.855.946.752.922.10
BFINBankFinancia20180213A85.1545.6837.6443.258.052.43
BFITGlobal X Hea20180213ETF72.0169.4469.4469.440.000.00
BFORBarron's 40020180213ETF18.7814.9517.6317.51-2.69-2.56
BFSSaul Centers20180213A214.2669.6857.7462.1811.947.50
BGBunge Limite20180213A5.763.001.501.631.501.37
BGCPBGC Partners20180213A7.6911.824.234.397.597.43
BGFVBig 5 Sporti20180213A94.1567.6037.3438.2930.2629.32
BGGBriggs & Str20180213A15.6512.161.632.7410.529.42
BGIBirks Group20180213A167.14145.25142.22142.223.033.03
BGSB&G Foods, I20180213A20.337.55-4.162.7211.704.83
BGSFBG Staffing20180213A96.6558.9443.4542.9515.4915.99
BHBBar Harbor B20180213A82.1857.1046.6249.4810.487.62
BHEBenchmark El20180213A21.8714.214.694.899.529.32
BHFBrighthouse20180213A18.3822.1321.8022.820.34-0.68
BHLBBerkshire Hi20180213A25.7413.823.973.539.8510.29
BHVNBiohaven Pha20180213A51.8925.6715.0617.1410.618.53
BIBProShares Ul20180213ETF22.7916.4511.959.934.506.52
BIBLInspire 10020180213ETF41.4814.7014.9614.81-0.26-0.12
BICKFirst Trust20180213ETF52.9817.6417.7917.60-0.150.04
BIGBig Lots, In20180213A10.928.641.021.137.627.52
BIIBBiogen Inc.20180213A13.658.172.571.545.616.63
BILSPDR Bloombe20180213ETF1.090.830.720.720.110.11
BIOBio-Rad Labo20180213A43.3123.9719.4620.414.513.56
BIOBBio-Rad Labo20180213A95.35
BIOCBiocept, Inc20180213A83.2766.5647.0147.4219.5419.14
BIOLBiolase, Inc20180213A611.27402.34248.31268.98154.03133.35
BIPBrookfield I20180213A11.715.393.193.992.201.39
BISProShares Ul20180213ETF28.1915.672.446.4113.249.26
BIVVanguard Int20180213ETF2.211.731.741.73-0.020.00
BIZDVanEck Vecto20180213ETF15.9226.9312.5927.3114.35-0.37
BJKVanEck Vecto20180213ETF48.9620.1420.8920.91-0.74-0.76
BJRIBJ's Restaur20180213A24.4321.3118.2116.383.104.92
BKBank of New20180213A2.232.090.430.461.671.64
BKCCBlackRock Ca20180213A18.3025.7147.1047.17-21.40-21.46
BKDBrookdale Se20180213A14.219.703.173.596.536.10
BKEThe Buckle,20180213A39.3423.3823.2014.300.189.08
BKEPBlueknight E20180213A103.8869.3968.2868.281.111.11
BKFiShares MSCI20180213ETF25.5915.9615.1515.210.800.75
BKHBlack Hills20180213A9.843.81-0.44-0.414.254.23
BKIBlack Knight20180213A16.227.603.323.274.284.32
BKLNInvesco Seni20180213ETF4.383.232.792.630.440.60
BKSCBank of Sout20180213A268.09242.40213.37213.3729.0229.02
BKUBankunited,20180213A8.523.962.711.751.242.20
BKYIBIO-key Inte20180213A632.93450.77346.36349.21104.41101.56
BLBlackLine, I20180213A24.3011.553.955.557.606.00
BLBDBlue Bird Co20180213A42.7228.90-1.783.1930.6825.71
BLCMBellicum Pha20180213A34.9328.4716.1115.3812.3613.09
BLCNReality Shar20180213ETF19.0311.589.529.272.062.31
BLDTopBuild Cor20180213A36.5413.068.499.494.573.57
BLDPBallard Powe20180213A31.8027.541.453.0526.0824.48
BLDRBuilders Fir20180213A6.376.630.100.556.546.09
BLESInspire Glob20180213ETF87.4138.0537.6737.890.370.16
BLFSBioLife Solu20180213A90.0146.7245.2643.441.463.28
BLHYVirtus Newfl20180213ETF108.5750.6238.6938.7811.9311.84
BLINBridgeline D20180213A334.10282.75226.64268.2056.1114.56
BLKBlackrock, I20180213A14.257.862.753.625.104.24
BLKBBlackbaud, I20180213A29.699.254.925.614.323.64
BLLBall Corpora20180213A2.912.070.010.402.051.66
BLMNBloomin' Bra20180213A8.6032.501.562.8530.9629.86
BLOKAmplify Tran20180213ETF15.0819.399.4710.829.938.57
BLPHBellerophon20180213A142.1093.7759.2361.6234.5432.15
BLUEbluebird bio20180213A27.6013.055.726.017.337.04
BLVVanguard Lon20180213ETF5.426.472.354.594.121.88
BLXBanco Latino20180213A30.3519.2513.9314.945.324.32
BMCHBMC Stock Ho20180213A27.4815.305.932.529.3812.78
BMIBadger Meter20180213A24.188.633.534.245.104.39
BMLPDorsey Wrigh20180213ETF178.5573.70-63.69-63.69137.39137.39
BMOBank of Mont20180213A3.232.360.680.491.681.87
BMRABIOMERICA IN20180213A235.13268.37186.53238.7781.8429.60
BMRCBank of Mari20180213A48.5423.5916.2317.957.355.63
BMRNBioMarin Pha20180213A9.0313.14-0.069.8713.203.27
BMTCBryn Mawr Ba20180213A39.2218.878.1510.1410.728.73
BMYBristol-Myer20180213A2.096.304.814.961.511.36
BNDVanguard Tot20180213ETF1.261.621.221.440.400.18
BNDCFlexShares C20180213ETF48.5139.1739.1739.170.000.00
BNDXVanguard Tot20180213ETF1.872.202.302.32-0.10-0.12
BNEDBarnes & Nob20180213A24.1729.1615.1117.8414.0511.32
BNFTBenefitfocus20180213A40.0721.617.006.3714.6115.24
BNSBank of Nova20180213A2.081.610.130.431.481.17
BNSOBonso Electr20180213A538.75366.17123.79119.24242.38246.93
BOCHBank of Comm20180213A117.23717.27177.38162.76539.90554.51
BOHBank of Hawa20180213A20.529.864.226.165.643.70
BOKFBOK Financia20180213A34.029.197.267.401.931.79
BOMNBoston Omaha20180213A115.2354.4832.1035.7822.3718.70
BONDPIMCO Active20180213ETF4.074.762.602.942.161.82
BOOMDMC Global I20180213A46.8562.8123.3424.8039.4738.02
BOOTBoot Barn Ho20180213A15.278.881.123.267.765.63
BOSCB.O.S. Bette20180213A221.43124.37114.78120.519.603.87
BOSSGlobal X Fou20180213ETF74.3064.5264.5264.520.000.00
BOTJBank of the20180213A197.1367.4262.7167.424.710.00
BOTZGlobal X Fun20180213ETF4.2631.3925.0824.486.406.99
BOXBOX, INC.20180213A8.885.301.942.553.372.76
BPFHBoston Priva20180213A45.9530.245.024.5325.2325.71
BPMCBlueprint Me20180213A49.5429.0712.3110.8316.7618.24
BPMPBP Midstream20180213A116.0561.9446.8252.2515.129.69
BPMXBioPharmX Co20180213A48.3674.5663.9164.3210.6510.24
BPOPPopular Inc20180213A11.6311.340.58-2.7010.7614.05
BPRNThe Bank of20180213A95.8946.4743.8144.142.662.33
BPTBP Prudhoe B20180213A43.5938.525.837.5332.6930.99
BPTHBio-Path Hol20180213A155.41116.6564.5174.6852.1541.97
BPYBrookfield P20180213A12.9913.288.585.864.747.48
BRBroadridge F20180213A9.524.571.972.762.601.81
BRCBrady Corpor20180213A24.1812.513.304.749.207.77
BREWCraft Brew A20180213A52.4873.1914.6720.5058.5152.69
BRFVanEck Vecto20180213ETF73.8526.43-13.35-12.5639.7838.99
BRGBluerock Res20180213A27.5829.613.764.6725.8524.95
BRIDBridgford Fo20180213A317.86104.61106.79106.79-2.18-2.18
BRKABerkshire Ha20180213A0.000.020.030.00
BRKBBERKSHIRE HA20180213A2.232.560.450.642.111.92
BRKLBrookline Ba20180213A37.3831.3715.8515.3215.5216.05
BRKRBruker Corpo20180213A13.886.106.737.49-0.64-1.39
BRKSBrooks Autom20180213A11.1113.602.253.3411.3510.26
BRNBarnwell Ind20180213A174.71139.15140.21140.21-1.05-1.05
BROBrown & Brow20180213A8.063.761.351.542.412.21
BRPABig Rock Par20180213A238.11242.67242.67242.670.000.00
BRQSBorqs Techno20180213A679.39236.48203.93215.5032.5520.98
BRTBRT Apartmen20180213A69.3645.3032.1033.7013.2111.61
BRXBRIXMOR PROP20180213A7.757.120.541.066.586.06
BRZUDirexion Dai20180213ETF22.4211.675.325.446.356.23
BSCKInvesco Bull20180213ETF4.908.797.957.940.840.85
BSCLInvesco Bull20180213ETF7.334.243.553.560.690.68
BSCMInvesco Bull20180213ETF13.579.268.088.501.180.76
BSCNInvesco Bull20180213ETF26.9920.7320.3420.500.390.23
BSCOInvesco Bull20180213ETF25.7218.3817.5917.870.790.51
BSCPInvesco Bull20180213ETF18.5816.2016.1216.120.090.09
BSCQInvesco Bull20180213ETF49.4023.2923.3523.35-0.05-0.05
BSCRInvesco Bull20180213ETF26.5914.0910.9711.053.123.04
BSETBassett Furn20180213A75.9644.7931.9633.4012.8311.40
BSJKInvesco Bull20180213ETF11.207.056.918.010.14-0.96
BSJLInvesco Bull20180213ETF15.7115.6414.5914.431.051.21
BSJMInvesco Bull20180213ETF27.4916.0114.7914.801.221.21
BSJNInvesco Bull20180213ETF25.8323.2917.5817.515.715.78
BSJOInvesco Bull20180213ETF60.2436.5429.1129.777.446.77
BSJPInvesco Bull20180213ETF18.3114.2315.0615.09-0.83-0.86
BSMBlack Stone20180213A36.1511.917.549.084.362.83
BSQRBSQUARE Corp20180213A227.67100.2192.93101.247.28-1.03
BSRRSierra Banco20180213A106.9882.6737.6138.6945.0643.99
BSTCBioSpecifics20180213A271.48116.78104.14109.1512.647.63
BSVVanguard Sho20180213ETF1.292.031.971.960.060.07
BSXBoston Scien20180213A3.913.39-0.140.103.533.29
BTALAGFiQ U.S. M20180213ETF34.8533.9833.9833.980.000.00
BTEBaytex Energ20180213A39.8032.7112.9814.0119.7318.68
BTECPrincipal He20180213ETF33.2623.4822.4423.571.04-0.09
BTGB2Gold Corp.20180213A34.6429.096.408.2522.6820.81
BTNBallantyne S20180213A233.07138.89-86.66-4.50225.55143.39
BTUPeabody Ener20180213A8.023.350.611.742.741.61
BURLBURLINGTON S20180213A13.295.661.221.794.433.87
BUSEFirst Busey20180213A23.009.203.944.875.264.33
BUYUSCF SummerH20180213ETF104.44
BUYNUSCF SummerH20180213ETF56.89
BVALBrand Value20180213ETF26.84
BVSNBroadvision20180213A370.18110.60110.60110.600.000.00
BWBabcock & Wi20180213A18.4415.57-2.670.7718.2414.81
BWABorgWarner I20180213A5.193.05-0.37-0.113.423.16
BWENBroadwind En20180213A130.7399.7599.54104.700.21-4.95
BWFGBankwell Fin20180213A310.82149.12113.43114.0635.6935.06
BWLABowl America20180213A291.65195.16195.16195.160.000.00
BWXSPDR Bloombe20180213ETF3.863.963.393.390.570.58
BWXTBWX Technolo20180213A16.616.443.543.882.902.55
BWZSPDR Bloombe20180213ETF23.2710.9510.8610.870.100.09
BXThe Blacksto20180213A5.073.991.181.872.812.12
BXCBlueLinx Hol20180213A45.0121.099.8113.9511.287.14
BXGBluegreen Va20180213A213.5872.2357.5458.6314.6913.60
BXMTBlackstone M20180213A6.963.441.151.312.292.13
BXPBoston Prope20180213A12.965.370.961.634.423.74
BXSBancorpSouth20180213A19.9614.827.488.457.346.38
BYByline Banco20180213A99.4162.3557.2642.945.0819.41
BYDBoyd Gaming20180213A8.504.230.381.153.863.09
BYFCBroadway Fin20180213A485.24470.91470.86470.860.050.05
BYLDiShares Yiel20180213ETF10.353.622.242.241.381.38
BYSIBeyondSpring20180213A425.3444.8244.8244.820.000.00
BZHBeazer Homes20180213A11.879.191.962.867.236.33
BZQProShares Ul20180213ETF36.6515.19-3.550.5818.7414.61
CCitigroup In20180213A1.462.251.461.220.801.04
CAAPCorporacion20180213A44.4329.1119.7825.479.333.67
CAASChina Automo20180213A53.0723.748.889.0114.8614.72
CABOCable One, I20180213A33.9529.2617.9422.5110.896.23
CACCamden Natio20180213A180.2547.4846.9647.350.520.13
CACCCredit Accep20180213A31.6015.076.287.518.797.56
CACGClearBridge20180213ETF27.0117.9918.2918.04-0.30-0.05
CACICACI INTERNA20180213A21.0111.666.486.885.184.78
CADECadence Banc20180213A24.3910.315.246.895.073.42
CAECAE INC20180213A5.646.001.441.474.564.54
CAGConagra Bran20180213A3.002.290.620.721.671.57
CAHCardinal Hea20180213A5.605.673.964.351.711.31
CAICAI Internat20180213A35.4120.139.5311.8710.598.26
CAKECheesecake F20180213A8.754.800.180.504.624.29
CALCaleres Inc20180213A23.7312.244.016.138.246.11
CALACalithera Bi20180213A89.9959.9331.0232.1528.9127.77
CALFPacer US Sma20180213ETF19.0828.5431.0531.05-2.51-2.51
CALMCal-Maine Fo20180213A23.6910.931.723.689.227.26
CALXCALIX, INC.20180213A84.6559.4933.8039.7525.6919.74
CAMPCalAmp Corp.20180213A23.4716.6110.6911.935.934.68
CAMTCamtek Ltd20180213A48.3846.1140.8841.105.235.00
CAPEiPath Shille20180213ETN15.196.756.988.36-0.23-1.62
CAPLCrossAmerica20180213A88.5743.4624.1933.3119.2710.15
CAPRCapricor The20180213A91.0965.2245.1348.9520.2416.29
CARAvis Budget20180213A10.7910.051.391.938.668.12
CARACara Therape20180213A30.9422.206.3611.9215.8410.28
CARGCarGurus, In20180213A111.9158.5340.0745.0618.4613.47
CAROCarolina Fin20180213A26.1910.964.945.766.025.20
CARSCars.com Inc20180213A9.704.781.482.213.312.57
CARVCarver Banco20180213A693.84756.18756.65756.65-0.47-0.47
CARZFirst Trust20180213ETF28.6026.1124.4627.191.65-1.07
CASACasa Systems20180213A121.8962.5140.1444.7422.3717.76
CASHMeta Financi20180213A54.0615.046.958.168.096.88
CASICASI Pharmac20180213A77.7271.4843.5650.6927.9220.79
CASSCass Informa20180213A298.62120.20110.54114.169.666.04
CASYCasey's Gene20180213A18.628.422.703.785.724.65
CATCaterpillar20180213A3.472.421.301.061.121.36
CATBCatabasis Ph20180213A72.2370.7214.0238.1656.7032.57
CATCCAMBRIDGE BA20180213A224.72180.61180.61180.610.000.00
CATHGlobal X S&P20180213ETF25.6618.1118.8217.93-0.700.18
CATMCardtronics20180213A18.139.194.866.304.322.89
CATOCATO CORP20180213A29.1811.52-1.190.7012.7010.81
CATSCatasys Inc.20180213A552.71274.16182.24213.2591.9160.91
CATYCathay Gener20180213A18.298.212.903.535.314.68
CBChubb Limite20180213A8.004.922.772.832.152.09
CBANColony Bankc20180213A253.1683.1883.1883.180.000.00
CBAYCymabay Ther20180213A33.0524.946.1316.7518.818.19
CBBCincinnati B20180213A53.6132.1813.7216.3418.4615.84
CBFVCB Financial20180213A293.47135.5651.69125.5183.8710.05
CBIOCatalyst Bio20180213A44.3037.6931.0536.206.641.49
CBLCBL& Associa20180213A22.6920.011.015.6118.9914.39
CBLICleveland Bi20180213A236.34162.08157.85157.894.234.20
CBMGCellular Bio20180213A219.75120.83101.8496.5418.9924.29
CBOECboe Global20180213A8.287.192.673.704.513.48
CBONVanEck Vecto20180213ETF47.520.060.060.060.000.00
CBRLCracker Barr20180213A22.9414.2410.2610.353.983.89
CBSHCommerce Ban20180213A11.0613.24-2.76-2.4015.9915.64
CBTCabot Corpor20180213A13.406.602.322.734.283.87
CBTXCBTX, Inc. C20180213A43.7819.7914.4314.725.365.07
CBUCommunity Ba20180213A20.9410.043.154.226.895.82
CBZCBIZ, Inc.20180213A39.4225.7619.0518.356.717.42
CCThe Chemours20180213A9.544.630.441.354.193.28
CCBGCapital City20180213A63.8931.0928.5213.062.5818.03
CCCClarivate An20180213A23.399.689.689.680.000.00
CCCLChina Cerami20180213A429.77213.89163.00186.8250.8927.06
CCDCalamos Dyna20180213A31.7843.1223.3321.2619.7921.87
CCFChase Corpor20180213A329.58165.97136.48121.8229.4944.16
CCICrown Castle20180213A4.933.061.532.071.541.00
CCJCameco Corpo20180213A11.5611.272.422.198.879.08
CCKCrown Holdin20180213A5.433.310.601.112.712.20
CCLCarnival Cor20180213A2.861.940.050.171.891.77
CCLPCSI Compress20180213A189.21102.2462.0663.0740.1739.16
CCMPCabot Microe20180213A41.4716.357.048.269.318.09
CCNECNB Financia20180213A80.1229.7923.7324.676.065.12
CCOClear Channe20180213A176.2183.3048.1856.5835.1126.72
CCOICogent Commu20180213A21.5221.683.0811.9218.609.76
CCORCore Alterna20180213ETF25.6312.0710.729.371.352.70
CCRCONSOL Coal20180213A57.1054.5830.0931.4224.4923.16
CCRCChina Custom20180213A53.4631.3324.6324.166.707.17
CCRNCross Countr20180213A31.3724.18-7.98-7.4432.1631.62
CCSCENTURY COMM20180213A30.9417.129.0310.278.096.85
CCXIChemoCentryx20180213A108.2984.9367.5078.4017.436.53
CDCVictoryShare20180213ETF10.6111.6311.5611.660.07-0.03
CDECoeur Mining20180213A13.6211.623.774.217.857.43
CDEVCentennial R20180213A11.0227.193.732.8923.4624.32
CDKCDK Global,20180213A5.902.84-0.110.152.952.69
CDLVictoryShare20180213ETF11.328.581.273.537.325.05
CDLXCardlytics,20180213A126.1780.0455.4468.6624.6011.38
CDMOAvid Bioserv20180213A124.12104.5721.8225.5682.7479.01
CDNACareDx, Inc.20180213A38.8525.60-6.15-6.1431.7531.74
CDNSCadence Desi20180213A4.3711.76-0.010.1511.7811.62
CDORCondor Hospi20180213A104.1882.7360.0165.6222.7117.10
CDRCedar Realty20180213A25.3616.866.667.6310.209.23
CDTXCidara Thera20180213A126.77138.2284.4475.2653.7762.95
CDWCDW Corporat20180213A8.0310.102.932.397.177.71
CDXCChromaDex Co20180213A31.0119.628.0811.8311.547.80
CDXSCodexis, Inc20180213A74.2058.6039.6540.6018.9518.00
CDZICADIZ, Inc.20180213A73.5445.0312.9415.7532.0929.28
CECelanese Cor20180213A10.5010.177.957.792.222.38
CECECeco Environ20180213A54.0145.1027.8128.7517.2916.36
CEFSSaba Closed-20180213ETF45.2218.913.604.0715.3014.84
CEICamber Energ20180213A37.4347.2243.0943.314.133.91
CEIXCONSOL Energ20180213A53.1526.3011.2514.2715.0612.04
CELCellcom Isra20180213A48.8177.8635.0538.9142.8238.96
CELCCelcuity Inc20180213A336.25195.83194.97195.590.860.24
CELHCelsius Hold20180213A203.28132.9282.2798.4250.6434.50
CELPCypress Envi20180213A336.01183.24132.51144.8350.7338.41
CEMBiShares J.P.20180213ETF35.5825.7825.7225.720.050.05
CEMIChembio diag20180213A103.8054.7522.2719.3132.4835.44
CENTCentral Gard20180213A30.7012.086.337.205.754.88
CENTACentral Gard20180213A25.7511.827.819.374.012.45
CENXCentury Alum20180213A13.9922.718.407.3414.3715.40
CEPUCentral Puer20180213A61.1428.4922.0020.916.497.59
CEQPCrestwood Eq20180213A33.3817.863.933.5413.9314.32
CERCCerecor Inc.20180213A209.28308.27193.86198.77114.41109.50
CERNCerner Corp20180213A4.097.800.550.697.257.11
CERSCerus Corp20180213A26.2924.366.517.5817.8416.77
CETVCentral Euro20180213A112.90101.2846.9473.1854.3428.10
CETXCEMTREX INC.20180213A315.17254.73179.14237.2375.5917.50
CEVACEVA Inc.20180213A33.7418.7810.0613.238.725.55
CEWWisdomTree20180213ETF30.4721.7121.5118.620.203.09
CEYVictoryShare20180213ETF33.3337.7032.8735.684.832.02
CEZVictoryShare20180213ETF83.9744.5942.2542.302.342.29
CFCF Industrie20180213A4.452.81-0.210.293.012.52
CFAVictoryShare20180213ETF13.9511.5912.8512.69-1.26-1.10
CFBICommunity Fi20180213A440.66403.39393.14391.8810.2511.51
CFBKCentral Fede20180213A125.511200.04191.19191.191008.851008.85
CFFIC&F Financia20180213A245.84164.86130.41153.1934.4511.67
CFFNCapitol Fede20180213A8.7413.123.263.599.869.58
CFGCitizens Fin20180213A2.617.116.025.591.091.53
CFMSConformis, I20180213A87.0884.8568.0272.3016.8312.54
CFOVictoryShare20180213ETF11.147.757.557.500.200.25
CFRCullen/Frost20180213A15.424.170.791.563.382.61
CFRXContraFect C20180213A115.9354.9140.2741.0014.6313.90
CFXColfax Corpo20180213A9.434.332.683.071.651.26
CGThe Carlyle20180213A32.4028.8011.7222.0517.086.74
CGACHINA GREEN20180213A93.6992.8663.1470.9429.7221.92
CGBDTCG BDC, Inc20180213A50.4933.9323.6024.0010.339.93
CGENCompugen Ltd20180213A192.39144.08110.37112.2033.7131.88
CGIXCancer Genet20180213A276.91130.77115.70127.0715.073.70
CGNXCognex Corp20180213A7.286.560.120.846.445.72
CGOCalamos Glob20180213A48.4935.5533.5432.942.012.60
CGWInvesco S&P20180213ETF8.996.945.575.611.371.33
CHADDirexion Dai20180213ETF24.6825.2317.1322.808.102.43
CHAUDirexion Dai20180213ETF12.7919.098.446.3910.6512.70
CHCIComstock Hol20180213A200.38213.43180.94188.1032.4925.34
CHCOCity Holding20180213A63.3415.669.3810.626.285.03
CHCTCommunity He20180213A17.3110.9810.3010.820.670.15
CHDChurch & Dwi20180213A2.972.360.100.282.252.07
CHDNChurchill Do20180213A19.406.862.033.294.833.59
CHEChemed Corpo20180213A46.1116.0910.9612.835.133.18
CHEFThe Chef's W20180213A53.9727.1811.9613.8715.2213.31
CHEKCheck-Cap Lt20180213A314.13278.43131.92135.25146.51143.19
CHEPAGFiQ U.S. M20180213ETF221.38231.02231.02231.020.000.00
CHFSCHF Solution20180213A128.5598.5648.9363.3349.6335.23
CHGGCHEGG, INC.20180213A17.0212.465.378.187.094.29
CHGXChange Finan20180213ETF40.9027.4727.4727.470.000.00
CHHChoice Hotel20180213A15.567.272.142.295.144.99
CHICalamos Conv20180213A17.3033.7215.4515.6118.2718.11
CHIEGlobal X MSC20180213ETF193.44
CHIIGlobal X MSC20180213ETF293.76145.91145.91145.910.000.00
CHIMGlobal X MSC20180213ETF181.22162.02162.02162.020.000.00
CHIQGlobal X MSC20180213ETF23.9074.3384.5070.20-10.174.13
CHIXGlobal X MSC20180213ETF18.0119.633.613.8416.0115.79
CHKChesapeake E20180213A36.0428.4914.3415.6414.1312.82
CHKPCheck Point20180213A5.1311.360.270.8211.0910.55
CHMAChiasma, Inc20180213A560.80290.45-13.73-13.73304.18304.18
CHMGChemung Fina20180213A378.35188.21168.14182.3320.075.88
CHMICHERRY HILL20180213A17.919.686.446.313.233.37
CHNRChina Natura20180213A346.66365.34330.00355.2635.3410.08
CHRSCoherus BioS20180213A61.1052.016.3511.4245.6640.59
CHRWC.H. Robinso20180213A7.214.942.032.052.922.89
CHSChicos FAS,20180213A11.268.423.453.454.974.97
CHTRCharter Comm20180213A10.715.582.082.623.502.96
CHUYChuy's Holdi20180213A39.0921.598.529.9013.0611.69
CHWCalamos Glob20180213A21.3347.8340.1439.017.708.83
CHYCalamos Conv20180213A17.1118.3213.6113.924.714.40
CICIGNA Corpor20180213A10.526.671.992.944.683.73
CIACitizens, In20180213A59.2645.7327.8733.6617.8612.07
CIBRFirst Trust20180213ETF41.8828.0723.7724.374.303.70
CIDVictoryShare20180213ETF16.7022.9854.0157.50-31.03-34.52
CIDMCinedigm Cor20180213A554.43491.73465.96478.5425.7713.20
CIENCiena Corpor20180213A4.913.340.830.952.512.39
CIFSChina Intern20180213A111.1360.3642.4152.8117.957.55
CIGIColliers Int20180213A36.0530.12-4.49-3.5734.6133.68
CILVictoryShare20180213ETF112.41122.71122.71122.710.000.00
CIMChimera Inve20180213A6.445.173.443.451.731.72
CINFCincinnati F20180213A10.0613.572.282.4411.3011.13
CINRCINER RESOUR20180213A155.58104.4387.3192.1517.1212.28
CIOCITY OFFICE20180213A19.5110.404.145.196.265.22
CIRCIRCOR Inter20180213A64.5923.1215.5416.777.586.36
CITCIT Group In20180213A7.363.430.631.052.802.38
CIVBCivista Banc20180213A125.3170.4150.3052.6320.1217.78
CIXComp X Inter20180213A326.97154.81145.95145.958.868.86
CIZVictoryShare20180213ETF36.9230.1129.3030.060.810.05
CIZNCitizens Hol20180213A172.74126.91126.91126.910.000.00
CJJDChina Jo-Jo20180213A428.62234.89180.91184.6753.9850.22
CKHSeacor Holdi20180213A60.2622.1215.0217.537.104.59
CKPTCheckpoint T20180213A530.90401.30408.20397.90-6.903.40
CKXCKX Lands, I20180213A811.46532.07532.07532.070.000.00
CLColgate-Palm20180213A2.311.860.120.311.741.55
CLARClarus Corpo20180213A91.8861.3842.1950.2219.1811.16
CLBCore Laborat20180213A27.3113.115.486.107.637.01
CLBSCaladrius Bi20180213A118.3185.1363.3960.2721.7424.86
CLCTCollectors U20180213A74.7044.3729.0931.4315.2812.93
CLDRCloudera, In20180213A17.2824.3721.5318.882.835.48
CLDTCHATHAM LODG20180213A13.276.22-0.500.946.715.27
CLDXCelldex Ther20180213A43.5441.1121.9922.5119.1018.60
CLFCleveland-Cl20180213A14.1212.532.043.5310.499.00
CLFDClearfield,20180213A73.72130.5843.4944.1187.0986.47
CLGXCorelogic, I20180213A12.3134.9432.5231.682.413.26
CLHClean Harbor20180213A14.235.041.952.713.102.34
CLIMack-Cali Re20180213A8.055.24-1.670.126.915.12
CLIRClearSign Te20180213A213.84129.6987.2388.2742.4641.42
CLIXProShares Lo20180213ETF88.41151.29150.41151.310.88-0.02
CLMTCalumet Spec20180213A77.3063.7340.7840.8922.9522.84
CLNCColony Credi20180213A40.7826.0124.4324.921.581.09
CLNEClean Energy20180213A73.9469.8456.2852.9713.5516.86
CLPRClipper Real20180213A156.70110.5476.0587.6234.4922.92
CLRCONTINENTAL20180213A6.655.390.010.375.375.02
CLRBCellectar Bi20180213A118.1694.9475.5278.7619.4216.18
CLROClearOne, In20180213A162.78288.44237.19240.7651.2447.68
CLSCelestica, I20180213A9.926.741.942.644.774.08
CLSDClearside Bi20180213A58.7534.0518.1519.1915.8914.86
CLSNCelsion Corp20180213A89.9266.3544.2850.7622.0715.59
CLTLInvesco Trea20180213ETF5.690.010.010.010.000.00
CLUBTown Sports20180213A146.10103.3064.1763.0439.1240.25
CLVSClovis Oncol20180213A22.5910.350.393.169.967.19
CLWClearwater P20180213A41.2518.0610.2011.497.866.57
CLWTEuro Tech Ho20180213A260.36145.43145.43145.430.000.00
CLXClorox Compa20180213A6.764.030.801.263.232.77
CLXTCalyxt, Inc.20180213A210.44109.7388.2591.4221.4818.31
CMCanadian Imp20180213A2.461.490.320.251.161.23
CMAComerica Inc20180213A6.283.330.741.482.601.86
CMBSiShares CMBS20180213ETF39.0019.4319.0119.250.420.18
CMCCommercial M20180213A7.684.250.410.783.843.47
CMCLCaledonia Mi20180213A293.82184.4179.93157.57104.4826.84
CMCOColumbus McK20180213A29.4814.410.399.6214.024.79
CMCSAComcast Corp20180213A2.622.601.221.181.381.43
CMCTCIM Commerci20180213A590.38176.19146.94142.8929.2533.29
CMDCantel Medic20180213A44.9215.738.339.927.405.80
CMECME Group In20180213A6.374.011.081.892.942.12
CMFiShares Cali20180213ETF12.908.436.835.971.602.46
CMGChipotle Mex20180213A13.807.041.461.995.585.04
CMICummins Inc.20180213A8.633.740.160.953.582.79
CMOCapstead Mor20180213A11.5910.673.834.226.846.45
CMPCompass Mine20180213A18.338.254.104.054.164.20
CMPRCimpress PLC20180213A29.1618.4211.3313.837.094.59
CMRECostamare In20180213A17.1714.306.154.368.159.94
CMRXChimerix, In20180213A43.3544.5324.4626.4720.0718.06
CMSCMS Energy C20180213A2.462.290.010.082.282.22
CMTCore Molding20180213A211.94108.9389.8497.2519.0911.67
CMTLComtech Tele20180213A35.8931.203.746.7227.4624.48
CNXtrackers MS20180213ETF13.555.214.583.450.631.76
CNACNA Financia20180213A13.086.734.144.932.591.80
CNATConatus Phar20180213A39.5826.9613.7713.9813.1912.97
CNCCentene Corp20180213A11.166.061.372.824.693.24
CNCEConcert Phar20180213A27.3447.5730.2728.4917.3119.39
CNCRLoncar Cance20180213ETF46.6238.2635.6935.952.572.30
CNDTConduent Inc20180213A6.665.32-0.35-1.185.676.50
CNETChinaNet Onl20180213A99.8160.9535.2945.9925.6714.96
CNFRConifer Hold20180213A614.02704.31545.95545.95158.37158.37
CNHICNH INDUSTRI20180213A7.305.561.301.564.253.99
CNICanadian Nat20180213A2.241.890.250.761.641.13
CNKCinemark Hol20180213A6.333.07-0.740.213.812.86
CNMDCONMED Corpo20180213A30.6321.322.912.1818.4119.14
CNNECannae Holdi20180213A34.6617.6314.8615.292.772.34
CNOCNO Financia20180213A6.634.841.191.473.653.37
CNOBCenter Banco20180213A35.5940.532.329.5838.2030.95
CNPCenterPoint20180213A4.043.15-0.090.573.252.59
CNQCanadian Nat20180213A3.432.860.961.021.891.83
CNSCohen & Stee20180213A19.358.132.432.555.705.58
CNSLConsolidated20180213A17.8735.5018.4618.9817.0416.51
CNTYCentury Casi20180213A54.2038.7225.0426.9013.6811.82
CNXCNX Resource20180213A7.798.050.681.997.376.06
CNXMCNX Midstrea20180213A46.5335.1812.4314.1922.7520.99
CNXNPC Connectio20180213A298.16120.7595.12105.5625.6315.18
CNXTVanEck Vecto20180213ETF58.3324.205.8611.8918.3412.48
CNYAiShares MSCI20180213ETF42.7630.315.745.7424.5724.57
COGlobal Cord20180213A36.7226.9216.2417.0310.689.89
CODACoda Octopus20180213A547.77188.96230.44184.41-41.484.55
CODICompass Dive20180213A32.5420.1829.5929.64-9.41-9.46
CODXCo-Diagnosti20180213A779.39562.75515.25515.2547.4947.49
COFCapital One20180213A5.122.630.640.872.001.77
COGCabot Oil &20180213A4.534.802.282.442.522.36
COHNCohen & Comp20180213A249.41244.38244.38244.380.000.00
COHRCoherent Inc20180213A22.899.632.923.826.715.81
COHUCohu Inc20180213A32.5834.2417.2718.0416.9616.20
COKECoca-Cola Co20180213A66.8130.2215.3317.3714.8912.85
COLBColumbia Ban20180213A20.0617.631.502.3616.1315.27
COLDAmericold Re20180213A24.5111.414.686.106.735.31
COLLCollegium Ph20180213A36.6926.418.0313.4318.3812.98
COLMColumbia Spo20180213A18.2811.325.616.485.704.84
COMDirexion Aus20180213ETF12.669.349.269.270.080.07
COMBGraniteShare20180213ETF15.0311.7311.7311.530.000.20
COMMCommScope Ho20180213A4.483.87-0.490.004.363.88
COMTiShares Comm20180213ETF16.049.809.689.850.12-0.05
CONECyrusOne Inc20180213A8.955.281.49-1.633.796.91
CONNConn's Inc.20180213A30.7717.232.081.7515.1515.48
COOThe Cooper C20180213A15.957.732.923.564.814.17
COPConocoPhilli20180213A2.751.98-0.220.382.201.60
COPXGlobal X Cop20180213ETF44.5732.4828.2930.324.192.16
CORCoresite Rea20180213A20.7410.345.697.474.652.87
CORECore Mark Ho20180213A27.7315.045.335.949.719.09
CORPPIMCO Invest20180213ETF19.8015.2213.2413.971.981.25
CORRCorEnergy In20180213A28.1815.238.249.866.995.37
CORTCorcept Ther20180213A20.6023.602.432.2421.1721.37
COSTCostco Whole20180213A4.634.321.571.072.753.25
COTYCOTY INC20180213A5.155.922.453.353.472.58
COUPCoupa Softwa20180213A18.1010.905.066.535.844.37
COWiPath Series20180213ETN15.0011.128.657.672.473.45
COWNCowen Inc. C20180213A49.1055.734.384.6151.3651.13
COWZPacer US Cas20180213ETF9.558.459.919.72-1.46-1.28
CPCanadian Pac20180213A6.454.62-0.361.084.993.55
CPAHCounterpath20180213A434.21307.44144.98145.38162.45162.06
CPBCampbell Sou20180213A3.033.211.351.641.851.57
CPECallon Petro20180213A9.668.811.332.567.486.24
CPFCentral Paci20180213A18.036.071.011.975.064.10
CPGCRESCENT POI20180213A14.6010.243.173.807.076.42
CPHIChina Pharma20180213A151.49342.66160.63163.83182.03178.83
CPICPI Inflatio20180213ETF15.623.792.762.761.031.03
CPIXCumberland P20180213A140.7667.2983.8973.00-16.60-5.71
CPKChesapeake U20180213A55.6217.174.487.0312.6910.14
CPLPCapital Prod20180213A40.8828.5113.4717.5115.0411.01
CPRTCopart Inc20180213A5.238.945.095.773.853.17
CPRXCatalyst Pha20180213A40.0434.9520.1521.1614.8013.79
CPSCooper-Stand20180213A69.0425.1616.6019.178.555.99
CPSHCPS Technolo20180213A435.38183.84-9.6181.27193.45102.57
CPSIComputer Pro20180213A60.5531.3014.9718.5316.3412.78
CPSSConsumer Por20180213A94.1587.9838.6639.2149.3348.78
CPSTCapstone Tur20180213A65.0362.2257.0557.195.175.03
CPTCamden Prope20180213A12.275.071.912.273.152.80
CPTACapitala Fin20180213A51.4737.8636.9336.650.921.21
CQPCheniere Ene20180213A18.919.825.155.794.674.03
CQQQInvesco Chin20180213ETF21.2930.4919.4220.7611.079.73
CRCrane Compan20180213A17.139.105.626.433.482.67
CRAICRA Internat20180213A191.4470.3148.5749.5921.7420.72
CRAKVanEck Vecto20180213ETF61.35202.76127.35127.3575.4175.42
CRBNiShares MSCI20180213ETF21.0615.6512.3011.343.344.31
CRBPCorbus Pharm20180213A73.5955.9122.4521.8633.4634.05
CRCCalifornia R20180213A23.0415.531.326.1514.219.40
CRDACrawford & C20180213A123.1589.8383.7585.566.074.27
CRDBCrawford & C20180213A88.4542.1335.0735.527.066.61
CREECree Inc20180213A9.334.851.290.773.564.09
CREGChina Recycl20180213A231.20164.60155.42165.059.18-0.45
CRHMCRH Medical20180213A187.07101.64101.64103.460.00-1.83
CRICarter's Inc20180213A14.055.030.561.354.483.68
CRISCuris Inc20180213A56.5468.6138.1646.2430.4522.37
CRKComstock Res20180213A44.2226.8915.1517.1211.749.77
CRLCharles Rive20180213A39.3515.875.017.9710.877.90
CRMsalesforce.c20180213A2.752.280.120.572.161.71
CRMDCorMedix Inc20180213A98.81133.17118.28117.4614.8915.71
CRMTAmerica's Ca20180213A75.0237.5726.5926.4310.9811.14
CRNTCeragon Netw20180213A49.3141.3423.3426.3818.0114.97
CROPIQ Global Ag20180213ETF44.508.236.906.901.331.32
CROXCrocs, Inc.20180213A10.9374.8311.3312.0663.6263.92
CRSCarpenter Te20180213A20.6811.405.347.876.063.53
CRSPCRISPR Thera20180213A43.3320.346.298.4314.0511.91
CRTCross Timber20180213A53.4172.6864.0564.668.638.02
CRUSCirrus Logic20180213A7.965.723.143.062.582.66
CRVLCorvel Corp20180213A93.1933.3520.5118.8912.8314.46
CRVSCorvus Pharm20180213A137.7653.86-36.41-34.1790.2788.03
CRWSCrown Crafts20180213A201.73210.22129.61171.7080.6238.52
CRYCryoLife, In20180213A60.3236.2018.8116.0317.3920.17
CSAVictoryShare20180213ETF26.8716.8116.8116.810.000.00
CSBVictoryShare20180213ETF25.7611.4011.4011.400.000.00
CSBRChampions On20180213A482.17212.15166.23196.0945.9216.06
CSCOCisco System20180213A2.463.132.651.300.491.84
CSDInvesco S&P20180213ETF71.9542.9236.7036.716.216.21
CSFVictoryShare20180213ETF29.7815.9015.7416.270.16-0.37
CSFLCenterState20180213A13.1234.174.114.1130.0730.06
CSGPCoStar Group20180213A24.6612.008.268.753.743.25
CSGSCSG Systems20180213A19.7510.364.846.665.523.70
CSIICardiovascul20180213A24.909.356.998.392.360.96
CSIQCanadian Sol20180213A13.059.69-1.70-0.5611.3910.25
CSLCarlisle Com20180213A13.475.291.251.984.033.31
CSLTCASTLIGHT HE20180213A163.28120.2371.6472.9348.6047.30
CSMProShares La20180213ETF10.405.956.195.93-0.250.01
CSMLIQ Chaikin U20180213ETF21.0017.7916.6917.831.11-0.03
CSODCornerstone20180213A18.0712.683.424.139.278.55
CSPICSP Inc.20180213A229.59288.67223.26224.1065.4164.57
CSQCalamos Stra20180213A12.8410.767.487.793.282.97
CSSEChicken Soup20180213A224.76168.61162.68163.385.935.23
CSTECaesarstone20180213A31.9517.655.456.8312.1910.81
CSTMConstellium20180213A44.8035.6013.2316.1522.3719.44
CSTRCapStar Fina20180213A374.51151.3788.7778.7362.6072.64
CSUCapital Seni20180213A28.5117.415.616.9311.8010.48
CSVCarriage Ser20180213A28.6915.846.338.649.517.19
CSWCCapital Sout20180213A134.1086.7246.0558.2440.6828.48
CSWICSW Industri20180213A57.2224.7816.036.148.7518.63
CSXCSX Corporat20180213A2.715.332.212.363.122.97
CTASCintas Corp20180213A12.315.801.471.744.344.06
CTBCooper Tire20180213A21.0511.022.552.458.478.57
CTBICommunity Tr20180213A82.2248.876.3811.0042.5037.87
CTEKCynergisTek,20180213A101.7796.6899.0094.28-2.322.40
CTGComputer Tas20180213A104.2080.2772.6878.267.582.01
CTHRCharles & Co20180213A151.7286.5565.3465.0121.2121.54
CTIBYunhong CTI20180213A578.33485.74485.74485.740.000.00
CTICCTI BioPharm20180213A38.8433.88-2.58-0.9536.4734.85
CTLCenturyLink,20180213A5.997.185.696.051.501.14
CTLTCATALENT, IN20180213A12.604.751.351.683.403.06
CTMXCytomX Thera20180213A35.3827.6717.1221.0810.556.59
CTOConsolidated20180213A151.0070.9850.6858.6220.3112.36
CTRECARTRUST REI20180213A18.1816.590.420.7716.1615.82
CTRNCiti Trends,20180213A51.5026.379.7111.2616.6715.12
CTSCTS Corporat20180213A42.3426.238.328.7717.9117.46
CTSHCognizant Te20180213A2.031.94-1.06-0.393.002.33
CTSOCytosorbents20180213A109.8283.0968.1968.3014.9114.80
CTTCATCHMARK TI20180213A15.509.051.232.037.827.03
CTXRCitius Pharm20180213A349.48291.48219.47219.4672.0172.02
CTXSCitrix Syste20180213A5.0611.98-1.680.3613.6611.61
CUBCubic Corpor20180213A21.807.470.184.097.293.38
CUBAHerzfeld Car20180213A68.2823.0420.9520.952.092.09
CUBECubeSmart20180213A5.485.382.352.673.032.72
CUBICUSTOMERS BA20180213A23.5912.376.186.816.195.56
CUECue Biopharm20180213A141.10131.0985.8596.2545.2534.84
CUICUI Global,20180213A165.00178.97156.46169.8622.509.11
CULPCulp, Inc.20180213A191.4462.5749.6350.5012.9512.08
CUOContinental20180213A348.04234.03234.03234.030.000.00
CUREDirexion Dai20180213ETF12.018.291.632.856.665.43
CUROCURO Group H20180213A81.3154.9349.4245.835.529.10
CUTInvesco MSCI20180213ETF30.1617.3614.2114.993.142.36
CUTRCutera, Inc.20180213A35.2217.8810.3112.847.575.04
CUZCousins Prop20180213A12.0330.7726.7327.264.253.99
CVACovanta Hold20180213A32.8726.8016.1015.3910.7011.40
CVBFCVB Financia20180213A18.2324.231.121.5823.1122.65
CVCOCavco Indust20180213A89.0243.8520.7223.5223.1320.32
CVCYCentral Vall20180213A106.5046.2239.4239.436.806.79
CVECenovus Ener20180213A13.2611.390.600.7210.7910.67
CVEOCIVEO CORPOR20180213A30.5724.668.458.6116.0415.87
CVGICommercial V20180213A28.0646.613.432.4243.1844.18
CVGWCalavo Growe20180213A23.0315.595.418.0310.187.56
CVICVR ENERGY,20180213A17.319.373.805.275.574.09
CVLTCommault Sys20180213A19.0224.570.320.7724.2423.80
CVLYCodorus Vall20180213A356.52230.54222.01222.018.538.53
CVMCel-Sci Corp20180213A96.4554.7442.8342.6711.9112.07
CVNACarvana Co.20180213A35.3914.018.4110.955.593.06
CVRChicago Rive20180213A223.3472.9272.9272.920.000.00
CVSCVS HEALTH C20180213A2.441.770.340.411.431.36
CVTICovenant Tra20180213A38.3512.395.126.007.266.39
CVUCPI Aerostru20180213A111.9842.9926.3428.3116.6514.68
CVVCVD Equipmen20180213A238.83118.2578.75110.6439.497.61
CVXChevron Corp20180213A2.011.24-0.15-0.031.391.27
CVYInvesco Zack20180213ETF36.1926.1623.6323.672.532.49
CWCurtiss-Wrig20180213A20.4510.793.135.387.665.42
CWBSPDR Bloombe20180213ETF2.132.281.631.140.640.84
CWBCCommunity We20180213A135.24130.6599.19110.5431.4620.10
CWBRCohBar, Inc.20180213A337.12350.59335.55335.4915.0415.10
CWCOConsolidated20180213A64.1428.716.326.0022.3922.71
CWEBDirexion Dai20180213ETF59.8133.0429.8828.653.154.39
CWHCamping Worl20180213A21.3632.194.166.7728.0325.42
CWISPDR MSCI AC20180213ETF5.192.631.281.831.350.80
CWSAdvisorShare20180213ETF44.0610.982.903.318.087.68
CWSTCasella Wast20180213A23.5816.8912.1412.754.754.14
CWTCalifornia W20180213A23.5612.522.713.039.819.49
CXDCChina XD Pla20180213A237.60158.8094.97101.6063.8357.20
CXOCONCHO RESOU20180213A10.894.661.181.613.483.05
CXPCOLUMBIA PRO20180213A5.515.582.762.072.823.51
CXSEWisdomTree T20180213ETF15.1210.309.369.900.930.40
CXWCoreCivic, I20180213A10.905.680.611.275.074.41
CYCypress Semi20180213A6.457.150.901.256.255.90
CYANCyanotech Co20180213A300.11212.56198.47198.4714.0914.09
CYBWisdomTree20180213ETF119.9226.79-21.43-21.4348.2248.22
CYBECyberoptics20180213A82.7853.3220.5317.7132.7935.61
CYBRCyberArk Sof20180213A11.719.035.764.533.274.51
CYCCCyclacel Pha20180213A124.54125.87108.47109.0117.4016.85
CYDChina Yuchai20180213A63.4839.0022.7524.8316.2514.17
CYHCommunity He20180213A20.0021.437.327.6814.1113.76
CYRNCYREN Ltd.20180213A284.93138.6496.3796.3742.2742.27
CYRXCryoPort, In20180213A49.8240.9316.0819.9524.8520.99
CYTKCytokinetics20180213A69.8884.5120.5125.5564.0058.96
CZAInvesco Zack20180213ETF18.5918.678.049.0410.639.63
CZNCCitizens & N20180213A348.01123.00118.15119.544.853.46
CZRCaesars Ente20180213A40.9030.0917.3419.2512.7510.84
CZWICitizens Com20180213A74.2838.7732.7232.726.056.05
CZZCosan Limite20180213A10.058.051.661.926.396.13
DDominion Ene20180213A1.992.160.760.771.401.38
DACDanaos Corpo20180213A379.18262.58212.66212.6749.9249.91
DAIOData I/O Cor20180213A82.0574.9738.7248.6336.2526.34
DAKTDaktronics I20180213A19.2411.657.567.504.094.15
DALDelta Air Li20180213A2.332.320.770.901.551.42
DALTAnfield Capi20180213ETF59.1449.4049.4049.400.000.00
DANDana Incorpo20180213A14.3810.543.985.526.575.02
DARDARLING INGR20180213A9.095.050.031.515.023.54
DAREDare Bioscie20180213A77.5474.6657.7362.2516.9312.41
DAUDExchange-Tra20180213ETN30.9755.9232.9861.0222.93-5.10
DAXGlobal X Fun20180213ETF27.3723.0415.1215.577.927.47
DBDeutsche Ban20180213A6.295.141.171.263.963.87
DBAWXtrackers MS20180213ETF26.8328.8828.6329.500.25-0.61
DBDDiebold Nixd20180213A39.5332.5410.3313.5822.2018.96
DBEFXtrackers MS20180213ETF3.313.311.681.771.631.54
DBEMXtrackers MS20180213ETF27.7624.6626.1226.04-1.46-1.38
DBEUXtrackers MS20180213ETF3.753.010.991.252.021.76
DBEZXtrackers MS20180213ETF13.5711.3110.2410.911.080.40
DBGRXtrackers MS20180213ETF13.006.896.337.230.56-0.34
DBJPXtrackers MS20180213ETF5.853.873.943.69-0.070.19
DBVTDBV Technolo20180213A29.6076.1770.5371.415.644.76
DCARDropCar, Inc20180213A191.01154.6957.5588.4697.1466.23
DCHFExchange-Tra20180213ETN18.59
DCIDonaldson Co20180213A9.513.780.020.693.763.09
DCODucommun Inc20180213A65.5729.6220.1619.279.4610.35
DCOMDime Communi20180213A39.4221.7311.7311.7010.0010.03
DCPDCP Midstrea20180213A27.779.966.136.093.823.87
DCPHDeciphera Ph20180213A70.3842.9621.1027.4921.8615.47
DDD3D Systems C20180213A11.049.702.973.646.736.06
DDGProshares Sh20180213ETF62.8216.39-39.7019.0156.09-2.62
DDLSWisdomTree D20180213ETF62.5625.4822.8425.682.64-0.20
DDMProShares Ul20180213ETF4.183.111.020.872.092.24
DDSDillards Inc20180213A23.528.962.052.776.926.20
DDWMWisdomTree D20180213ETF23.1211.3110.4610.650.840.65
DEDeere & Comp20180213A7.433.661.451.892.211.77
DEAEasterly Gov20180213A8.188.27-0.98-0.349.258.61
DECKDeckers Outd20180213A11.434.930.480.994.453.94
DEEFXtrackers FT20180213ETF28.4920.6320.2120.630.420.00
DEFInvesco Defe20180213ETF18.103.222.932.830.300.40
DEFAiShares Adap20180213ETF74.8435.62-10.7032.0646.323.56
DEIDouglas Emme20180213A9.675.562.633.012.932.54
DEMWisdomTree E20180213ETF15.789.519.628.60-0.120.91
DENNDENNY'S CORP20180213A14.978.293.093.815.194.47
DESWisdomTree U20180213ETF7.133.682.402.191.281.49
DESPDespegar.com20180213A55.4530.4030.5631.07-0.16-0.67
DEURExchange-Tra20180213ETN7.8333.9133.9133.910.000.00
DEUSXtrackers Ru20180213ETF15.9512.5610.6111.781.950.78
DEWWisdomTree G20180213ETF13.017.987.377.340.610.64
DFEWisdomTree E20180213ETF8.726.954.275.952.681.01
DFENDirexion Dai20180213ETF24.4017.499.6610.867.836.63
DFFNDIFFUSION PH20180213A128.9587.0187.2584.33-0.242.69
DFINDonnelley Fi20180213A22.3512.205.317.956.904.25
DFJWisdomTree J20180213ETF9.825.663.594.402.071.26
DFNDReality Shar20180213ETF23.608.198.198.190.000.00
DFNLDavis Select20180213ETF21.7310.058.279.671.780.38
DFSDiscover Fin20180213A6.223.181.281.671.901.52
DFVLiPath US Tre20180213ETF73.70
DFVSiPath US Tre20180213ETF200.01
DGDollar Gener20180213A5.312.960.661.162.311.80
DGAZVelocityShar20180213ETN3.864.892.232.332.672.56
DGBPExchange-Tra20180213ETN13.367.247.249.570.00-2.33
DGICADonegal Grou20180213A138.68107.2270.4677.8736.7629.35
DGICBDonegal Grou20180213A1819.171186.721186.721186.720.000.00
DGIIDigi Interna20180213A69.6760.386.326.5854.0653.81
DGLDVelocityShar20180213ETF4.342.621.671.780.950.84
DGLYDigital Ally20180213A252.53200.91200.91200.910.000.00
DGPDB Gold Doub20180213ETN46.2142.7127.5336.5115.186.19
DGREWisdomTree T20180213ETF34.0457.0657.1256.99-0.060.07
DGROiShares Core20180213ETF2.994.081.422.782.671.32
DGRSWisdomTree T20180213ETF22.3414.0110.2110.133.803.88
DGRWWisdomTree T20180213ETF5.023.693.212.930.480.76
DGSWisdomTree E20180213ETF16.626.415.285.461.130.94
DGTSPDR Global20180213ETF40.5451.3518.2316.7333.1234.62
DGXQuest Diagno20180213A6.088.070.410.567.677.52
DGZDB Gold Shor20180213ETN42.678.237.947.940.290.29
DHID.R. Horton20180213A3.282.650.210.662.441.99
DHRDanaher Corp20180213A3.071.820.560.741.261.07
DHSWisdomTree U20180213ETF8.325.273.653.601.621.66
DHTDHT HOLDINGS20180213A26.7922.5912.4113.2210.189.36
DHXDHI Group, I20180213A293.14206.29112.77158.5193.5147.78
DIASPDR Dow Jon20180213ETF0.8722.0921.1921.650.910.45
DIALColumbia Div20180213ETF24.559.519.549.49-0.020.02
DIGProShares Ul20180213ETF7.996.643.303.583.353.07
DIMWisdomTree I20180213ETF14.2211.5511.4111.380.150.17
DINDine Brands20180213A21.8014.309.629.504.684.80
DIODDiodes Inc20180213A19.667.801.812.545.995.25
DISThe Walt Dis20180213A1.983.392.202.431.190.96
DISCADiscovery, I20180213A4.434.200.240.793.963.41
DISCBDiscovery, I20180213A
DISCKDiscovery, I20180213A4.714.770.470.464.304.31
DISHDISH Network20180213A5.6010.913.383.347.547.59
DITAMCON Distri20180213A501.39457.30457.30457.300.000.00
DIVGlobal X Sup20180213ETF16.8118.587.687.7610.9010.81
DIVAAGFiQ Hedged20180213ETF28.485.20-37.086.1242.28-0.92
DIVBiShares U.S.20180213ETF19.7821.5521.5521.550.000.00
DIVCC-Tracks Exc20180213ETN83.48
DIVOAmplify CWP20180213ETF48.9761.4661.8261.46-0.360.00
DIVYReality Shar20180213ETF49.3626.3026.1726.170.120.12
DJCIETRACS Linke20180213ETN32.5728.8428.8428.840.000.00
DJDInvesco Dow20180213ETF12.5715.3810.3210.445.064.94
DJPiPath Bloomb20180213ETN4.373.282.582.640.700.64
DJPYExchange-Tra20180213ETN14.227.40-6.15-3.6913.5511.09
DKDelek US Hol20180213A9.784.650.511.094.143.56
DKLDELEK LOGIST20180213A64.6838.5531.5833.316.965.24
DKSDick's Sport20180213A7.004.65-0.32-0.404.985.06
DLADelta Appare20180213A148.7467.9321.1827.9946.7539.94
DLBDolby Labora20180213A10.504.761.451.913.312.85
DLBRVelocityShar20180213ETN532.04
DLHCDLH Holdings20180213A638.87216.67218.37218.37-1.70-1.70
DLNWisdomTree U20180213ETF3.773.602.401.791.191.80
DLNGDYNAGAS LNG20180213A48.2826.534.193.5022.3523.04
DLPHDelphi Techn20180213A15.038.273.954.864.323.41
DLPNDolphin Ente20180213A4313.22
DLRDigital Real20180213A8.814.280.991.853.292.43
DLSWisdomTree I20180213ETF10.447.424.515.562.911.86
DLTHDuluth Holdi20180213A26.0820.7610.4312.1310.338.63
DLTRDollar Tree20180213A6.644.862.592.922.271.94
DLXDeluxe Corpo20180213A16.698.202.223.305.984.90
DMLPDorchester M20180213A59.3537.4432.2632.635.184.81
DMPIDelMar Pharm20180213A154.08109.1582.9495.0526.2114.11
DMRCDigimarc Cor20180213A56.3949.1719.9335.0729.2414.10
DMRIDeltaShares20180213ETF30.69
DMRLDeltaShares20180213ETF565.39505.66505.66505.660.000.00
DMRMDeltaShares20180213ETF74.02
DMRSDeltaShares20180213ETF76.65
DNKNDunkin' Bran20180213A6.854.673.503.111.171.56
DNLWisdomTree G20180213ETF37.2613.3413.4513.45-0.11-0.11
DNLIDenali Thera20180213A85.0647.6739.1839.788.497.89
DNNDenison Mine20180213A140.19118.82113.93112.924.885.90
DNOWNOW INC.20180213A10.858.09-1.09-0.169.198.25
DNRDenbury Reso20180213A50.9448.2611.2914.4336.9733.83
DODiamond Offs20180213A10.327.742.871.344.876.40
DOCPHYSICIANS R20180213A6.915.661.321.684.333.97
DOGProShares Sh20180213ETF6.695.971.842.574.133.40
DOGZDogness (Int20180213A270.19179.88171.87171.878.018.01
DOLWisdomTree I20180213ETF12.2110.4710.5810.46-0.110.01
DONWisdomTree U20180213ETF6.749.673.695.615.984.06
DOOWisdomTree i20180213ETF11.139.188.488.870.700.31
DOORMASONITE INT20180213A19.8710.414.815.995.604.42
DORMDorman Produ20180213A27.5110.782.754.738.026.04
DOVDover Corpor20180213A8.013.751.091.542.662.21
DOXAmdocs Limit20180213A7.082.610.851.101.761.52
DPSTDirexion Dai20180213ETF31.5014.2412.1312.392.111.85
DPWDPW Holdings20180213A108.17100.7754.3454.6046.4346.17
DPZDomino's Piz20180213A10.805.902.102.993.802.91
DRADDigirad Corp20180213A404.40190.22133.35133.3556.8856.88
DREDuke Realty20180213A4.033.470.410.613.052.85
DRHDiamondRock20180213A9.206.632.382.094.224.52
DRIDarden Resta20180213A6.573.260.611.012.642.24
DRIODarioHealth20180213A228.90282.52138.68155.68143.84126.83
DRIPDirexion Dai20180213ETF14.0711.905.769.666.142.24
DRNDirexion Dai20180213ETF17.9416.879.7811.067.095.81
DRNADicerna Phar20180213A52.3429.4324.3322.935.106.49
DRQDril-Quip, I20180213A20.8514.317.546.576.777.75
DRRMarket Vecto20180213ETN946.61187.01-57.45-57.45244.46244.46
DRRXDurect Corp20180213A96.85169.5574.7377.2094.8292.35
DRVDirexion Dai20180213ETF25.1319.4414.2212.985.226.45
DRWWisdomTree G20180213ETF19.6513.3010.8111.592.491.72
DSDrive Shack20180213A39.9637.0122.8628.3714.278.76
DSEDuff & Phelp20180213A40.9164.5133.7641.9730.7622.60
DSGXDescartes Sy20180213A36.5620.88-3.59-0.0324.4620.90
DSIiShares MSCI20180213ETF5.607.362.645.114.722.25
DSKEDaseke, Inc.20180213A31.5439.998.5110.3331.4829.71
DSLVVelocityShar20180213ETF14.518.651.493.437.165.22
DSPGDSP Group In20180213A65.6662.1527.5433.1634.6028.98
DSSDocument Sec20180213A205.80125.8676.2491.0849.6234.78
DSWLDeswell Indu20180213A66.81123.8134.0334.0389.7889.78
DSXDiana Shippi20180213A31.4727.025.045.7922.0921.32
DTDWisdomTree U20180213ETF11.387.507.727.53-0.23-0.03
DTEDTE Energy C20180213A4.742.280.080.342.201.94
DTEADAVIDsTEA In20180213A499.04269.19176.13176.1393.0593.05
DTECALPS Disrupt20180213ETF22.6359.9060.8759.90-0.970.00
DTHWisdomTree I20180213ETF18.4611.399.4710.771.920.62
DTNWisdomTree U20180213ETF15.288.427.377.801.050.62
DTODB Crude Oil20180213ETN164.4367.4860.1259.407.368.08
DTULiPath US Tre20180213ETF76.09
DTUSiPath US Tre20180213ETF83.5141.9341.9341.930.000.00
DTYLiPath US Tre20180213ETF16.57
DUGProShares Ul20180213ETF8.556.533.452.473.094.07
DUKDuke Energy20180213A1.831.630.850.650.780.98
DUSADavis Select20180213ETF33.0818.9321.2518.80-2.320.14
DUSLDirexion Dai20180213ETF41.8934.9628.2632.416.702.55
DUSTDirexion Dai20180213ETF9.745.750.182.145.583.62
DVADaVita Inc.20180213A7.003.441.682.201.761.24
DVAXDynavax Tech20180213A38.6528.855.917.9122.9420.93
DVDDover Motors20180213A273.77157.98153.24153.244.734.73
DVNDevon Energy20180213A3.192.700.910.911.801.79
DVPDeep Value E20180213ETF37.6917.3617.3817.29-0.020.07
DVYiShares Sele20180213ETF1.551.861.131.320.730.54
DVYAiShares Asia20180213ETF45.8216.9816.9816.980.000.00
DVYEiShares Emer20180213ETF16.2112.798.518.624.284.17
DWASInvesco DWA20180213ETF37.9830.4430.3330.440.110.01
DWATArrow Invest20180213ETF52.7239.2039.2039.200.000.00
DWCRArrow DWA Co20180213ETF547.0116.1916.1916.190.000.00
DWFISPDR Dorsey20180213ETF23.1517.1215.7915.931.331.19
DWLDDavis Select20180213ETF33.8724.6926.7426.72-2.05-2.03
DWMWisdomTree I20180213ETF12.586.485.675.800.810.68
DWPPFirst Trust20180213ETF45.2833.3333.3333.330.000.00
DWSNDawson Geoph20180213A251.8178.5055.0750.8123.4327.69
DWXSPDR S&P Int20180213ETF10.645.463.975.201.480.26
DXDynex Capita20180213A17.0513.656.807.136.906.54
DXCDXC Technolo20180213A7.105.131.292.333.842.81
DXCMDexCom, Inc.20180213A10.087.22-0.080.817.306.41
DXDProShares Ul20180213ETF11.5710.254.064.316.195.93
DXGEWisdomTree G20180213ETF12.2013.2612.7112.610.540.65
DXJWisdomTree J20180213ETF1.791.660.680.590.981.07
DXJSWisdomTree J20180213ETF30.5828.2228.0327.960.190.25
DXLGDestination20180213A339.54285.89171.11141.81114.79144.09
DXPEDXP Enterpri20180213A58.9340.6529.3831.1511.269.49
DXYNDixie Group20180213A309.41153.3746.7620.73106.61132.63
DYDycom Indust20180213A19.839.481.072.888.416.60
DYLSWisdomTree D20180213ETF21.5016.3616.2916.380.08-0.02
DYNTDynatronics20180213A204.79241.53130.40127.64111.13113.89
DZKDirexion Dai20180213ETF35.9625.3715.0724.0610.291.31
DZSIDASAN Zhone20180213A355.78217.27225.77229.85-8.50-12.58
DZZDB Gold Doub20180213ETN27.8625.7421.7723.493.972.25
EAElectronic A20180213A5.338.975.255.413.723.56
EARNELLINGTON RE20180213A28.4518.816.8011.3412.017.48
EARSAuris Medica20180213A175.37147.83111.54124.9836.2922.85
EASTEASTSIDE DIS20180213A197.50242.62180.63177.6661.9964.96
EATBrinker Inte20180213A6.093.89-0.010.443.913.46
EBAYeBay Inc20180213A2.396.181.031.375.154.56
EBFEnnis, Inc.20180213A44.8220.9310.6710.6210.2610.31
EBIXEbix Inc20180213A22.2411.191.844.939.356.26
EBMTEagle Bancor20180213A42.4073.8573.8573.850.000.00
EBNDSPDR Bloombe20180213ETF8.513.473.393.390.080.08
EBSEmergent Bio20180213A24.6710.704.047.196.663.51
EBSBMeridian Ban20180213A32.3118.126.766.2011.3511.92
EBTCEnterprise B20180213A186.9163.6454.8958.938.754.71
ECHiShares MSCI20180213ETF9.818.735.415.843.362.90
ECHOEcho Global20180213A26.7313.212.923.3710.299.84
ECLEcolab, Inc.20180213A4.854.040.530.703.513.34
ECNSiShares MSCI20180213ETF152.11130.7856.2887.6074.4943.17
ECOLUS Ecology,20180213A62.3923.7814.7615.739.028.05
ECOMCHANNELADVIS20180213A92.0754.2733.3634.5520.9119.72
ECONColumbia Eme20180213ETF21.0615.7414.6214.451.121.29
ECPGEncore Capit20180213A27.4314.597.167.047.447.55
ECTECA Marcellu20180213A263.62217.23196.69196.6920.5320.53
EDConsolidated20180213A2.121.78-0.040.071.821.71
EDCDirexion Dai20180213ETF13.738.404.094.944.303.46
EDENiShares MSCI20180213ETF31.8614.8113.3313.781.481.03
EDITEditas Medic20180213A25.5415.084.876.4710.228.61
EDIVSPDR S&P Eme20180213ETF30.1615.8912.1315.873.760.02
EDOGALPS Emergin20180213ETF44.2926.8225.0625.901.760.92
EDOWFirst Trust20180213ETF33.83
EDUCEducational20180213A285.67145.8394.0994.6551.7451.17
EDVVanguard Wor20180213ETF11.875.743.313.332.432.40
EDZDirexion Dai20180213ETF12.5311.422.623.458.827.98
EEEl Paso Elec20180213A17.908.681.592.157.106.53
EEFTEuronet Worl20180213A10.304.492.781.951.722.54
EEHELEMENTS Lin20180213ETN675.92
EELVInvesco S&P20180213ETF19.127.545.345.502.202.04
EEMiShares MSCI20180213ETF2.153.451.541.861.921.60
EEMAiShares MSCI20180213ETF18.808.898.508.840.380.05
EEMDAAM S&P Emer20180213ETF24.707.937.937.930.000.00
EEMOInvesco S&P20180213ETF36.3818.0016.5816.081.431.93
EEMSiShares MSCI20180213ETF37.8528.8432.6631.56-3.82-2.73
EEMViShares Edge20180213ETF4.982.900.470.622.432.28
EEMXSPDR MSCI Em20180213ETF191.4955.5555.5555.550.000.00
EESWisdomTree U20180213ETF26.6214.4614.6114.01-0.140.46
EETProShares Ul20180213ETF55.8827.6724.7923.892.883.78
EEVProShares Tr20180213ETF35.9729.7812.6621.2417.128.54
EEXEmerald Hold20180213A54.1128.5317.9220.5410.617.99
EFAiShares MSCI20180213ETF1.461.830.670.821.171.01
EFADProShares MS20180213ETF25.1217.8817.2217.220.660.66
EFASGlobal X MSC20180213ETF50.9665.1267.3967.23-2.26-2.10
EFAViShares Edge20180213ETF3.602.842.322.540.520.29
EFAXSPDR MSCI EA20180213ETF33.9732.3131.9632.010.350.30
EFCEllington Fi20180213A11.4741.5519.6118.5821.9422.97
EFGiShares MSCI20180213ETF6.468.099.359.22-1.26-1.14
EFNLiShares MSCI20180213ETF36.0154.0711.3311.2042.7342.86
EFOProShares Ul20180213ETF24.628.660.708.667.960.00
EFOIEnergy Focus20180213A697.47381.53639.39488.15-257.86-106.61
EFSCEnterprise F20180213A23.2512.425.935.076.497.35
EFUProShares Tr20180213ETF71.2037.2029.5131.707.695.50
EFViShares MSCI20180213ETF4.333.152.011.881.141.28
EFXEquifax, Inc20180213A8.186.473.273.663.202.82
EFZProShares Tr20180213ETF21.5212.7510.948.701.814.05
EGANeGain Corpor20180213A123.6372.4841.9345.7630.5526.72
EGBNEagle Bancor20180213A28.2615.567.208.638.366.92
EGHT8x8, Inc. Co20180213A30.2621.266.317.7314.9513.54
EGLEEagle Bulk S20180213A38.3825.7512.2113.2713.5512.51
EGOEldorado Gol20180213A87.7473.6137.0240.5436.6033.07
EGOVNIC Inc20180213A38.9437.2711.5416.1325.7321.14
EGPEastGroup Pr20180213A20.3411.247.018.704.232.54
EGPTVanEck Vecto20180213ETF91.0659.2123.9622.8035.2636.41
EGRXEagle Pharma20180213A37.7716.966.917.8410.059.12
EGYVaalco Energ20180213A103.69120.0475.8977.0644.1542.98
EHCEncompass He20180213A17.067.084.554.812.532.27
EHTHeHealth, Inc20180213A43.1420.4814.778.735.7111.75
EIDOiShares MSCI20180213ETF3.7311.234.548.816.812.64
EIGEmployers Ho20180213A28.1214.776.506.378.278.40
EIGIEndurance In20180213A87.0864.6938.2839.7126.4124.97
EIGREiger BioPha20180213A126.5767.7056.5757.0611.1410.64
EIRLiShares MSCI20180213ETF80.3531.4727.8027.803.673.67
EISiShares MSCI20180213ETF39.5519.6217.1421.002.47-1.39
EIXEdison Inter20180213A4.282.72-0.060.082.792.63
EKARIdeanomics N20180213ETF27.389.22-1.87-1.8711.0911.09
EKSOEkso Bionics20180213A110.1061.0546.0047.4715.0513.58
ELThe Estee La20180213A4.543.191.141.582.051.60
ELDWisdomTree E20180213ETF41.6345.8144.0544.221.761.59
ELFe.l.f. Beaut20180213A34.1225.8352.4846.52-26.64-20.69
ELGXEndologix In20180213A45.0932.6515.3419.7717.3112.88
ELLOEllomay Capi20180213A1689.041466.871466.871466.870.000.00
ELMDElectromed,20180213A122.9630.5520.5520.589.999.97
ELSEquity Lifes20180213A14.687.754.104.643.663.11
ELSEElectro-Sens20180213A356.16132.841.93132.57130.910.27
ELTKEltek Ltd20180213A330.73348.32303.31252.7845.0195.54
ELVTElevate Cred20180213A55.3232.5523.0025.109.557.44
ELYCallaway Gol20180213A7.635.670.741.284.934.39
EMAGVanEck Vecto20180213ETF181.26187.92187.92187.920.000.00
EMANeMagin Corpo20180213A326.59257.09214.15234.5142.9522.58
EMBiShares J.P.20180213ETF0.951.070.610.740.460.34
EMBHiShares Inte20180213ETF45.6226.650.000.0026.6526.65
EMCBWisdomTree E20180213ETF98.4367.9158.4660.079.457.85
EMCFEmclaire Fin20180213A449.74203.17203.17203.170.000.00
EMCGWisdomTree E20180213ETF19.2716.6711.9610.754.715.92
EMDVProShares MS20180213ETF178.8456.5556.7056.73-0.14-0.18
EMEEMCOR Group,20180213A18.4410.637.078.913.561.73
EMFMGlobal X MSC20180213ETF119.16104.6324.7247.5179.9157.12
EMGFiShares Edge20180213ETF28.5815.7713.4113.732.362.05
EMHYiShares J.P.20180213ETF19.2215.8412.5313.483.302.35
EMIFiShares Emer20180213ETF69.2558.9157.9457.900.961.01
EMIHXtrackers Em20180213ETF129.2071.9471.9471.940.000.00
EMKREmcore Corp20180213A107.1470.4347.1245.2423.3125.19
EMLEastern Comp20180213A296.60110.78107.67106.123.124.67
EMLCVanEck Vecto20180213ETF5.174.874.354.440.510.43
EMLPFirst Trust20180213ETF4.604.022.221.691.792.31
EMMSEmmis Commun20180213A637.052157.54359.06184.101798.481973.43
EMNEastman Chem20180213A7.393.820.611.023.212.80
EMPEntergy Miss20180213A24.5916.6113.3013.283.313.32
EMQQEMQQ The Eme20180213ETF13.5918.8414.4014.804.444.05
EMREmerson Elec20180213A2.691.790.73-0.051.061.85
EMSHProShares Sh20180213ETF52.46132.81119.88128.8712.943.94
EMTLSPDR DoubleL20180213ETF33.6130.4029.9730.010.430.39
EMTYProShares De20180213ETF212.63186.54179.59181.276.955.27
EMXEMX Royalty20180213A73.6854.4352.8251.881.612.56
EMXCiShares MSCI20180213ETF43.4849.4149.4649.46-0.05-0.05
ENBEnbridge, In20180213A3.023.170.580.792.602.38
ENBLENABLE MIDST20180213A20.6913.954.444.849.509.11
ENDPEndo Interna20180213A15.9614.282.313.4311.9710.86
ENFRAlerian Ener20180213ETF60.9228.7328.7128.710.020.02
ENGENGlobal Cor20180213A253.31100.6051.6851.7948.9248.81
ENLCENLINK MIDST20180213A34.4623.4313.4215.6010.027.83
ENORiShares MSCI20180213ETF61.9945.4442.8044.382.641.07
ENPHEnphase Ener20180213A50.6844.7820.6026.5524.1918.24
ENREnergizer Ho20180213A10.386.674.124.442.562.24
ENSEnerSys, Inc20180213A21.8910.366.036.844.343.52
ENSGThe Ensign G20180213A24.7413.625.517.058.116.57
ENSVEnservco Cor20180213A126.6890.2150.1680.2440.059.97
ENTGlobal Eagle20180213A58.0548.8016.8119.5131.9929.29
ENTAEnanta Pharm20180213A30.0616.536.598.639.947.90
ENTGEntegris Inc20180213A20.5016.041.400.3014.6415.75
ENTRERShares Ent20180213ETF34.6718.1018.2718.27-0.17-0.17
ENVENVESTNET, I20180213A22.6611.853.784.508.077.35
ENVAEnova Intern20180213A33.4024.7014.3514.6810.3510.03
ENZEnzo Biochem20180213A42.7129.193.739.4325.4619.76
ENZLiShares Trus20180213ETF37.7223.2921.7121.621.571.67
EOGEOG Resource20180213A5.013.11-0.460.883.572.23
EOLSEvolus, Inc.20180213A140.7988.9778.7081.1910.277.78
EPAMEPAM SYSTEMS20180213A25.5715.207.729.827.475.38
EPAYBottomline T20180213A14.957.951.352.316.605.64
EPCEdgewell Per20180213A9.646.121.911.354.214.77
EPDEnterprise P20180213A3.813.620.881.262.742.36
EPHEiShares MSCI20180213ETF22.4518.5414.2514.554.304.15
EPIWisdomTree I20180213ETF3.793.060.971.022.092.03
EPIXESSA Pharma20180213A571.981422.37636.29635.98786.08786.39
EPMEvolution Pe20180213A84.0951.1632.8333.8318.3417.33
EPOLiShares MSCI20180213ETF6.314.530.841.163.703.39
EPPiShares MSCI20180213ETF2.683.150.891.532.261.62
EPREPR Properti20180213A11.286.771.012.085.764.70
EPRFInnovator S&20180213ETF78.7957.6252.0753.485.554.14
EPSWisdomTree U20180213ETF14.005.593.255.272.340.32
EPUiShares MSCI20180213ETF18.1618.1019.4113.60-1.314.50
EPVProShares Ul20180213ETF39.1129.3339.4739.74-10.15-10.41
EPZMEpizyme, Inc20180213A55.8133.099.657.8123.4425.27
EQALInvesco Russ20180213ETF20.5414.7710.7111.394.063.38
EQBKEquity Bancs20180213A44.1824.1511.7111.4312.4312.72
EQCEquity Commo20180213A5.983.481.041.402.432.08
EQIXEquinix, Inc20180213A11.286.071.862.804.213.28
EQLALPS Equal S20180213ETF8.667.117.128.43-0.01-1.32
EQMEQM Midstrea20180213A25.6413.439.6010.213.833.22
EQREquity Resid20180213A4.164.261.491.672.772.60
EQRRProShares Eq20180213ETF90.974.574.574.570.000.00
EQSEquus Total20180213A124.5951.9542.1142.119.849.84
EQTEQT CORP20180213A4.604.29-1.301.335.592.97
EQWLInvesco S&P20180213ETF22.228.557.227.381.331.17
ERAERA GROUP IN20180213A94.6545.4810.5916.0534.8929.42
ERFEnerplus Cor20180213A10.038.210.892.107.326.10
ERIEldorado Res20180213A25.3619.0810.2410.818.848.27
ERIEErie Indemni20180213A125.7361.0654.2856.636.784.42
ERIIEnergy Recov20180213A21.9145.95-10.84-10.2056.7956.15
ERMEquityCompas20180213ETF14.658.329.189.26-0.86-0.93
EROSEROS INTERNA20180213A44.7233.6516.1416.8317.5116.82
ERUSiShares MSCI20180213ETF8.184.68-3.28-2.747.967.42
ERXDirexion Dai20180213ETF8.845.350.391.554.963.80
ERYDirexion Dai20180213ETF9.839.42-1.32-2.4410.7411.86
ESEversource E20180213A2.971.95-1.02-0.592.972.54
ESBKElmira Savin20180213A68.7333.8133.8133.810.000.00
ESCAEscalade Inc20180213A145.79121.0191.7791.7729.2529.25
ESEESCO Technol20180213A26.2724.8519.0818.365.786.49
ESEAEuroseas Ltd20180213A135.6386.6974.9976.4511.7010.24
ESGFlexShares T20180213ETF15.3117.8112.9015.244.912.57
ESGDiShares Trus20180213ETF11.407.454.153.963.303.48
ESGEiShares, Inc20180213ETF21.5812.2210.0915.762.13-3.54
ESGGFlexShares S20180213ETF37.4921.14-19.47-23.8840.6145.03
ESGNColumbia Sus20180213ETF80.8248.9529.0741.3419.897.62
ESGREnstar Group20180213A96.4148.3143.5343.804.704.51
ESGSColumbia Sus20180213ETF45.3145.4745.4745.470.000.00
ESGUiShares Trus20180213ETF10.874.122.472.191.641.93
ESLTElbit System20180213A37.7117.1411.9711.085.186.07
ESNTEssent Group20180213A10.465.070.411.034.664.04
ESPEspey Mfg. &20180213A218.24145.68145.68145.680.000.00
ESPREsperion The20180213A33.8818.806.876.9511.9311.85
ESQEsquire Fina20180213A424.61260.51247.44248.0113.0712.50
ESRTEMPIRE STATE20180213A6.335.181.021.434.163.75
ESSEssex Proper20180213A17.027.952.683.705.284.25
ESSAESSA Bancorp20180213A42.9328.8925.5126.303.382.59
ESTEEarthstone E20180213A51.0628.1216.8018.6911.329.43
ESXBCommunity Ba20180213A71.5565.95-15.21-17.8881.1683.83
ETFCE*Trade Fina20180213A4.114.681.33-0.133.354.82
ETHEthan Allen20180213A28.9917.9211.8510.006.087.92
ETHOETF Managers20180213ETF45.6016.4912.1614.884.341.62
ETMEntercom Com20180213A50.9334.4121.2423.1513.1711.27
ETNEaton Corpor20180213A5.703.140.770.642.372.50
ETREntergy Corp20180213A6.894.021.251.802.772.22
ETSYEtsy, Inc.20180213A7.458.083.324.334.773.76
EUDGWisdomTree E20180213ETF20.5015.5015.8514.80-0.350.70
EUDVProShares MS20180213ETF58.3142.1134.2634.757.857.36
EUFNiShares MSCI20180213ETF4.2218.4117.9518.020.510.58
EUMProShares Tr20180213ETF7.414.86-0.950.275.814.61
EUMViShares Edge20180213ETF15.3717.3814.9217.452.46-0.07
EURLDirexion Dai20180213ETF23.3814.439.1411.715.292.73
EURNEURONAV NV20180213A64.5151.8818.5912.1032.9939.49
EURZXtrackers Eu20180213ETF114.65111.84115.99115.99-4.15-4.15
EUSAiShares MSCI20180213ETF7.824.073.433.080.641.00
EUSCWisdomTree E20180213ETF17.0631.4630.4430.841.020.62
EVEaton Vance20180213A9.304.993.211.971.783.02
EVAEnviva Partn20180213A45.6031.0729.3630.001.711.06
EVBGEverbridge,20180213A36.5521.509.969.9911.5411.51
EVBNEvans Bancor20180213A277.65145.2583.7091.4061.5553.85
EVCEntravision20180213A75.9655.0512.5214.1242.5340.93
EVFMEvofem Biosc20180213A392.04257.14236.24235.3120.9021.82
EVGNEVOGENE LTD.20180213A512.44134.97130.08130.904.894.07
EVHEvolent Heal20180213A39.1228.4211.079.7817.3518.63
EVIEVI Industri20180213A207.28121.5464.0575.0257.4946.51
EVKEver-Glory I20180213A401.04320.84199.80198.79121.04122.06
EVOKEvoke Pharma20180213A103.1566.3377.2188.46-10.88-22.13
EVOLEvolving Sys20180213A138.1884.2275.7775.858.458.38
EVREvercore Inc20180213A16.608.507.076.871.441.63
EVRIEveri Holdin20180213A15.8314.452.264.2012.1910.25
EVTCEVERTEC, INC20180213A33.2021.5810.8412.3010.749.28
EVXVanEck Vecto20180213ETF27.0411.9512.3211.95-0.370.00
EWEdwards Life20180213A10.235.002.593.012.401.99
EWAiShares MSCI20180213ETF4.453.960.650.663.313.30
EWBCEast-West Ba20180213A12.265.66-2.86-3.268.518.92
EWCiShares MSCI20180213ETF3.903.480.781.332.702.15
EWDiShares MSCI20180213ETF5.342.81-1.23-0.514.043.32
EWGiShares MSCI20180213ETF3.092.930.190.832.762.10
EWGSiShares MSCI20180213ETF30.5319.3015.9915.633.313.68
EWHiShares MSCI20180213ETF4.086.784.995.151.881.72
EWIiShares MSCI20180213ETF3.202.800.410.762.392.03
EWJiShares MSCI20180213ETF1.682.541.331.411.221.16
EWKiShares MSCI20180213ETF24.9513.1810.2110.132.983.06
EWLiShares MSCI20180213ETF2.882.230.801.011.431.22
EWMiShares MSCI20180213ETF3.143.500.170.363.343.16
EWMCInvesco S&P20180213ETF18.499.129.819.78-0.68-0.66
EWNiShares MSCI20180213ETF5.066.304.554.991.751.31
EWOiShares MSCI20180213ETF6.764.184.185.370.01-1.19
EWPiShares MSCI20180213ETF3.082.800.810.811.991.99
EWQiShares MSCI20180213ETF3.293.340.530.622.812.72
EWREInvesco S&P20180213ETF26.2913.7612.2412.231.521.52
EWSiShares MSCI20180213ETF3.905.012.362.752.682.29
EWSCInvesco S&P20180213ETF96.2817.01-75.24-75.1092.2692.12
EWTiShares MSCI20180213ETF2.772.780.140.532.652.25
EWUiShares MSCI20180213ETF2.922.490.290.592.201.89
EWUSiShares MSCI20180213ETF74.4132.8432.9932.99-0.14-0.14
EWVProShares Tr20180213ETF47.2643.0044.0444.04-1.04-1.04
EWWiShares MSCI20180213ETF2.071.96-0.130.202.091.76
EWXSPDR S&P Eme20180213ETF15.619.367.687.811.681.54
EWYiShares MSCI20180213ETF1.477.696.616.661.101.09
EWZiShares MSCI20180213ETF2.365.110.732.384.402.77
EWZSiShares MSCI20180213ETF68.9433.6733.1533.210.520.46
EXASExact Scienc20180213A13.127.203.583.743.623.46
EXCExelon Corpo20180213A2.792.440.770.081.672.37
EXELExelixis Inc20180213A8.184.862.491.162.363.69
EXFOEXFO INC.20180213A123.6594.25-36.96-36.96131.21131.21
EXIiShares Glob20180213ETF22.0027.6922.1621.505.536.19
EXKEndeavour Si20180213A45.0541.3312.4817.0928.8424.23
EXLSExlService H20180213A40.4918.6811.9212.656.766.03
EXPEagle Materi20180213A21.079.753.044.316.705.44
EXPDExpeditors I20180213A5.057.282.543.654.733.64
EXPEExpedia Grou20180213A6.494.081.501.452.582.63
EXPOExponent Inc20180213A30.8912.223.455.198.767.03
EXPRExpress, Inc20180213A14.9415.177.146.808.038.37
EXRExtra Space20180213A9.564.261.161.683.102.59
EXTNExterran Cor20180213A28.8016.984.983.6612.0013.32
EXTRExtreme Netw20180213A11.0212.814.573.938.238.88
EYENational Vis20180213A54.8219.2913.0714.286.215.00
EYEGEyegate Phar20180213A216.99210.55183.34190.5727.2119.99
EYENEyenovia, In20180213A238.66161.20118.67105.4442.5455.77
EYESSecond Sight20180213A112.87108.0150.0348.2257.9859.80
EYLDCambria Emer20180213ETF463.95150.39150.39150.390.000.00
EZAiShares MSCI20180213ETF19.8111.393.535.567.865.84
EZJProShares Ul20180213ETF49.2729.9214.9817.1214.9412.80
EZMWisdomTree U20180213ETF24.7913.229.679.813.553.41
EZPWEzcorp Inc20180213A44.1635.9717.6313.7718.3422.20
EZUiShare MSCI20180213ETF2.313.732.782.250.941.49
FFord Motor C20180213A9.467.522.963.494.564.03
FAARFirst Trust20180213ETF31.1431.4418.9732.6912.47-1.25
FABFirst Trust20180213ETF30.2320.8318.9018.921.941.92
FADFirst Trust20180213ETF31.3714.7615.7415.85-0.98-1.09
FAFFirst Americ20180213A9.684.061.491.742.582.33
FALNiShares Fall20180213ETF15.5110.489.109.311.381.16
FANFirst Trust20180213ETF13.119.328.888.880.440.44
FANGDiamondback20180213A10.276.712.382.854.323.86
FARMFarmer Bros20180213A45.5816.738.789.437.957.30
FAROFaro Technol20180213A66.1425.1016.4017.668.707.44
FASDirexion Dai20180213ETF7.965.141.161.213.983.93
FASTFastenal Co20180213A5.994.382.893.021.491.37
FATFAT Brands I20180213A497.22361.26310.75325.2350.5036.02
FATEFate Therape20180213A37.8725.657.777.7617.8817.89
FAUSFirst Trust20180213ETF56.21
FAZDirexion Dai20180213ETF8.767.982.112.475.875.54
FBFacebook, In20180213A1.871.580.860.750.720.83
FBCFlagstar Ban20180213A21.469.864.885.314.984.55
FBHSFORTUNE BRAN20180213A5.283.200.891.162.312.05
FBIOFortress Bio20180213A104.3168.2750.5253.6317.7514.64
FBIZFirst Busine20180213A42.5756.0320.2520.0135.7836.02
FBKFB Financial20180213A48.8425.429.1613.9316.2511.48
FBMFoundation B20180213A38.3513.956.099.307.854.65
FBMSFirst Bancsh20180213A58.4045.6031.3629.9614.2415.64
FBNCFirst Bancor20180213A33.7314.825.848.348.986.48
FBNDFidelity Tot20180213ETF10.167.196.526.650.670.54
FBPFirst BanCor20180213A18.2514.444.064.8010.389.61
FBSSFauquier Ban20180213A275.67283.17285.70285.70-2.53-2.53
FBTFirst Trust20180213ETF11.715.183.084.102.101.08
FBZFirst Trust20180213ETF54.2723.1130.9530.95-7.84-7.84
FCFranklin Cov20180213A49.7126.8318.0721.388.765.45
FCAFirst Trust20180213ETF177.15105.12121.09121.09-15.97-15.97
FCANFirst Trust20180213ETF17.861.261.261.260.000.00
FCAPFirst Capita20180213A48.1243.1630.6030.6012.5612.56
FCAUFIAT CHRYSLE20180213A4.683.840.390.783.453.06
FCBCFirst Commun20180213A211.2883.2862.7865.8220.5017.46
FCCOFirst Commun20180213A323.58224.81184.51184.9140.2939.89
FCCY1st Constitu20180213A114.32112.58112.75112.58-0.180.00
FCEFFirst Trust20180213ETF49.4725.1629.8525.16-4.690.00
FCELFuelCell Ene20180213A57.8151.7441.3641.4610.3910.28
FCFFirst Common20180213A8.016.871.612.295.254.57
FCFSFirstCash, I20180213A16.867.302.372.114.935.20
FCGFirst Trust20180213ETF9.456.701.991.274.715.43
FCNFTI Consulti20180213A18.5310.734.885.725.845.00
FCOMFidelity MSC20180213ETF26.2220.0613.2311.126.838.94
FCORFidelity Cor20180213ETF19.7711.3012.5512.52-1.25-1.22
FCPTFour Corners20180213A16.929.163.824.105.345.08
FCVTFirst Trust20180213ETF24.5314.2214.1513.420.070.80
FCXFreeport-McM20180213A5.666.322.583.113.753.22
FDBCFidelity D &20180213A141.2071.6271.6271.620.000.00
FDDFirst Trust20180213ETF8.377.916.016.881.901.03
FDEFFirst Defian20180213A122.1855.2947.7147.837.597.46
FDISFidelity MSC20180213ETF19.069.683.663.636.026.05
FDIVFirst Trust20180213ETF30.4222.9722.8422.840.120.12
FDLFirst Trust20180213ETF3.932.951.681.151.271.80
FDLOFidelity Low20180213ETF16.847.094.124.432.972.66
FDMFirst Trust20180213ETF15.9611.3711.3211.370.060.00
FDMOFidelity Mom20180213ETF19.3428.0430.8230.82-2.78-2.78
FDNFirst Trust20180213ETF6.394.362.532.621.831.74
FDPFresh Del Mo20180213A20.223.173.05-5.730.128.90
FDRRFidelity Div20180213ETF15.019.589.259.480.330.10
FDSFactset Rese20180213A19.659.353.485.255.884.10
FDTFirst Trust20180213ETF19.9212.6311.8111.460.831.17
FDTSFirst Trust20180213ETF178.1856.6856.6856.680.000.00
FDUSFidus Invest20180213A42.9330.5017.7618.4112.7312.08
FDVVFidelity Hig20180213ETF29.696.864.467.402.41-0.54
FDXFedEx Corpor20180213A7.874.331.141.523.192.81
FEFirstEnergy20180213A3.3917.0915.5314.041.563.07
FEIMFrequency El20180213A556.11185.59104.63158.2980.9627.30
FELEFranklin Ele20180213A42.1921.467.118.5714.3512.89
FEMFirst Trust20180213ETF17.017.785.707.102.070.68
FEMBFirst Trust20180213ETF50.1217.9417.8818.030.06-0.09
FEMSFirst Trust20180213ETF32.8617.3115.2416.222.071.09
FENCFennec Pharm20180213A556.63345.50204.29194.21141.21151.29
FENYFidelity MSC20180213ETF6.544.753.773.690.981.06
FEPFirst Trust20180213ETF13.709.297.868.391.430.90
FETFORUM ENERGY20180213A45.6228.1215.5015.1912.6312.93
FEUZFirst Trust20180213ETF71.8535.4935.4835.480.000.00
FEXFirst Trust20180213ETF5.303.983.953.980.020.00
FEYEFireEye, Inc20180213A6.466.501.541.754.964.75
FEZSPDR EURO ST20180213ETF2.543.131.231.721.911.40
FFFuture Fuel20180213A45.1025.298.7511.4216.5313.87
FFBCFirst Financ20180213A26.4524.088.709.8015.4014.29
FFBWFFBW, Inc. C20180213A29.1722.5324.8724.87-2.34-2.34
FFGFBL Financia20180213A85.8831.9420.6320.2711.3111.68
FFHGFormula Foli20180213ETF20.0510.2610.5610.21-0.300.05
FFHLFuwei Films20180213A472.57171.85196.44169.53-24.592.32
FFICFlushing Fin20180213A34.3919.654.525.9015.1313.75
FFINFirst Financ20180213A24.8310.793.573.377.227.42
FFIUUVA Unconstr20180213ETF59.5037.7037.7037.700.000.00
FFIVF5 Networks20180213A11.105.311.832.223.483.09
FFNWFirst Financ20180213A109.3580.3665.3572.6815.017.67
FFRFirst Trust20180213ETF30.8814.6511.6911.692.952.95
FFSGFormulaFolio20180213ETF15.929.438.139.201.300.24
FFTGFormulaFolio20180213ETF41.9730.0733.2630.10-3.19-0.03
FFTIFormulaFolio20180213ETF44.118.076.698.071.380.00
FFTYInnovator IB20180213ETF17.3611.078.899.632.181.45
FFWMFirst Founda20180213A22.0210.326.166.384.163.94
FGFGL Holdings20180213A13.719.075.646.093.432.97
FGBIFIRST GUARAN20180213A210.81160.32134.29144.3126.0316.01
FGDFirst Trust20180213ETF13.109.204.707.184.502.03
FGENFibroGen, In20180213A23.2611.192.833.798.367.40
FGMFirst Trust20180213ETF34.4240.8515.7540.9525.10-0.10
FHBFirst Hawaii20180213A11.995.392.582.722.822.67
FHKFirst Trust20180213ETF47.2439.1639.3839.31-0.22-0.15
FHLCFidelity MSC20180213ETF8.1415.827.477.488.368.34
FHNFirst Horizo20180213A5.354.090.420.543.673.55
FIFRANKS INTER20180213A17.6413.513.233.0210.2810.53
FIBKFirst Inters20180213A23.7914.033.986.4410.057.60
FIBRiShares Edge20180213ETF15.919.269.169.270.10-0.01
FICOFair Isaac C20180213A48.1521.2513.0516.388.204.87
FIDIFidelity Int20180213ETF40.8593.716.9382.6586.7811.06
FIDUFidelity MSC20180213ETF8.997.837.557.260.280.57
FIEEFI Enhanced20180213ETN160.14116.06113.75117.692.31-1.62
FIHDUBS AG FI En20180213ETN95.3863.3558.2863.425.07-0.07
FILLiShares MSCI20180213ETF60.3049.2762.0449.05-12.770.22
FINXGlobal X Fun20180213ETF28.9321.7410.829.7910.9211.95
FISFidelity Nat20180213A4.933.141.231.381.911.76
FISIFinancial In20180213A66.7143.149.349.7133.7933.43
FISVFiserv Inc20180213A7.413.820.660.863.172.97
FITFitbit, Inc.20180213A19.5417.025.446.1211.5810.91
FITBFifth Third20180213A3.1411.940.740.9111.2311.06
FIVAFidelity Int20180213ETF61.1117.2017.2017.200.000.00
FIVEFive Below,20180213A13.165.362.412.702.952.67
FIVNFIVE9, INC.20180213A20.6211.051.444.399.616.66
FIWFirst Trust20180213ETF15.7010.529.879.830.660.69
FIXComfort Syst20180213A28.8715.214.554.6010.6610.61
FIXDFirst Trust20180213ETF14.409.509.209.230.310.28
FIZZNational Bev20180213A26.1315.244.235.0811.0210.17
FJPFirst Trust20180213ETF24.2617.1915.7615.971.431.22
FKOFirst Trust20180213ETF113.9955.4655.4655.460.000.00
FKUFirst Trust20180213ETF59.3413.0212.9712.970.050.05
FLFoot Locker,20180213A4.302.891.441.011.451.88
FLAGFLAG-Forensi20180213ETF122.7850.4550.4550.450.000.00
FLATiPath US Tre20180213ETF484.97
FLAXFranklin FTS20180213ETF16.9116.9016.9016.900.000.00
FLBRFranklin FTS20180213ETF53.3429.0722.8522.256.226.83
FLCAFranklin FTS20180213ETF18.4642.6334.5934.598.058.05
FLCHFranklin FTS20180213ETF17.6924.4721.6121.612.862.86
FLCOFranklin Lib20180213ETF28.7143.3125.1025.1018.2218.22
FLDMFluidigm Cor20180213A40.3639.6510.0614.9229.6224.77
FLEEFranklin FTS20180213ETF8.4712.2812.6112.28-0.330.00
FLEHFranklin FTS20180213ETF25.8010.4910.4910.490.000.00
FLEUBarclays ETN20180213ETN74.5470.7464.3264.876.425.87
FLEXFlex Ltd. Or20180213A6.064.911.811.893.113.01
FLFRFranklin FTS20180213ETF19.2619.1926.9719.19-7.770.00
FLGBFranklin FTS20180213ETF16.33
FLGECredit Suiss20180213ETN32.4424.7024.5124.900.19-0.20
FLGRFranklin FTS20180213ETF16.6220.0916.0720.094.020.00
FLGTFulgent Gene20180213A680.42312.50304.80295.087.7017.42
FLHKFranklin FTS20180213ETF33.0221.3421.3421.340.000.00
FLICFirst of Lon20180213A47.3785.7228.2927.2557.4358.48
FLINFranklin FTS20180213ETF11.7549.3949.3949.390.000.00
FLIRFlir Systems20180213A8.883.630.280.663.352.98
FLIYFranklin FTS20180213ETF19.20
FLJHFranklin FTS20180213ETF68.46119.00119.00119.000.000.00
FLJPFranklin FTS20180213ETF74.1831.4833.2233.22-1.74-1.74
FLKRFranklin FTS20180213ETF108.4748.5743.3343.335.245.24
FLLFull House R20180213A96.44247.5332.6042.76214.93204.77
FLLVFranklin Lib20180213ETF27.8628.5434.1832.80-5.63-4.26
FLMFirst Trust20180213ETF54.4570.8768.4068.492.472.38
FLMBFranklin Lib20180213ETF35.4611.2011.2011.200.000.00
FLMIFranklin Lib20180213ETF73.5097.4497.4497.440.000.00
FLMXFranklin FTS20180213ETF83.57
FLNFirst Trust20180213ETF28.0516.0210.5011.215.524.81
FLOFlowers Food20180213A5.994.91-0.280.555.194.36
FLOTiShares Floa20180213ETF1.971.741.571.570.180.17
FLOWSPX FLOW, In20180213A19.407.973.173.394.794.58
FLQDFranklin Lib20180213ETF36.6929.4924.3028.005.191.48
FLQEFranklin Lib20180213ETF18.9712.64-1.395.9914.036.65
FLQGFranklin Lib20180213ETF30.9533.0333.0333.030.000.00
FLQHFranklin Lib20180213ETF33.9856.9257.1154.56-0.192.36
FLQLFranklin Lib20180213ETF25.463.5370.6577.72-67.12-74.20
FLQMFranklin Lib20180213ETF28.4562.4869.8267.98-7.33-5.50
FLQSFranklin Lib20180213ETF25.97463.22451.58463.2211.640.00
FLRFluor Corpor20180213A6.9726.6722.0024.624.672.15
FLRNSPDR Bloombe20180213ETF3.383.61-0.35-6.193.979.81
FLRTPacific Glob20180213ETF56.3156.5956.5956.590.000.00
FLRUFranklin FTS20180213ETF70.3243.1229.2729.2713.8513.85
FLSFlowserve Co20180213A5.233.16-0.060.023.233.14
FLSWFranklin FTS20180213ETF33.0912.6412.6412.640.000.00
FLTFleetCor Tec20180213A13.425.372.362.743.012.63
FLTBFidelity Lim20180213ETF12.516.936.916.910.020.02
FLTRVanEck Vecto20180213ETF4.482.521.982.260.520.24
FLTWFranklin FTS20180213ETF77.9256.6956.6556.690.040.00
FLWS1-800-FLOWER20180213A52.3835.8022.1823.4213.6212.37
FLXNFlexion Ther20180213A25.2112.493.702.728.799.77
FLXSFlexsteel In20180213A188.67103.1670.9870.9732.1832.19
FMiShares MSCI20180213ETF25.0013.6218.4921.09-4.87-7.46
FMAOFarmers & Me20180213A324.72138.83142.84134.22-4.014.61
FMATFidelity MSC20180213ETF11.9915.506.608.178.917.33
FMBFirst Trust20180213ETF16.9811.7311.1811.430.550.30
FMBHFirst Mid Ba20180213A83.9846.4342.4641.053.985.38
FMBIFirst Midwes20180213A11.304.771.872.322.902.45
FMCFMC Corporat20180213A9.915.931.103.504.832.42
FMCIForum Merger20180213A148.529.849.849.840.000.00
FMFFirst Trust20180213ETF8.707.377.377.370.000.00
FMHIFirst Trust20180213ETF75.08
FMKFirst Trust20180213ETF20.437.328.407.91-1.09-0.60
FMNBFarmers Nati20180213A125.8267.7431.1638.3936.5729.35
FNFabrinet20180213A11.975.640.431.715.213.93
FNBF.N.B. Corp20180213A7.366.880.881.806.005.07
FNCLFidelity MSC20180213ETF6.396.207.275.78-1.070.42
FNDFloor & Deco20180213A15.226.774.024.422.742.36
FNDASchwab Funda20180213ETF9.9512.669.779.632.893.03
FNDBSchwab Funda20180213ETF18.809.048.639.470.41-0.43
FNDCSchwab Funda20180213ETF15.395.244.895.100.350.14
FNDESchwab Funda20180213ETF12.074.354.534.78-0.18-0.44
FNDFSchwab Funda20180213ETF7.705.082.144.022.951.07
FNDXSchwab Funda20180213ETF5.401.531.181.430.340.10
FNFFidelity Nat20180213A3.992.540.750.821.791.72
FNGUMicroSectors20180213ETN72.6042.5532.6836.739.875.83
FNHCFedNat Holdi20180213A59.3841.947.368.0534.5933.89
FNIFirst Trust20180213ETF11.3015.3216.2114.99-0.890.33
FNJNFinjan Holdi20180213A74.4946.9730.4330.4816.5316.49
FNKFirst Trust20180213ETF39.139.878.189.281.690.59
FNKOFunko, Inc.20180213A28.6255.2812.7840.2742.5015.01
FNLCFirst Bancor20180213A79.6953.4333.8035.2419.6318.19
FNVFranco-Nevad20180213A5.393.350.330.583.012.77
FNWBFirst Northw20180213A63.6133.6430.2630.343.383.30
FNXFirst Trust20180213ETF17.0910.6710.0110.080.660.59
FNYFirst Trust20180213ETF27.6120.4017.1316.603.273.80
FOEFerro Corpor20180213A17.467.783.314.204.473.62
FOLDAmicus Thera20180213A8.697.153.103.194.053.97
FONRFonar Corpor20180213A125.6049.8035.0736.0714.7313.73
FORForestar Gro20180213A35.3419.224.565.6614.6613.56
FORDForward Indu20180213A113.0580.8861.1658.5619.7222.32
FORKFuling Globa20180213A140.3684.40-17.396.97101.7977.43
FORMFormFactor I20180213A45.8332.8110.1411.5222.6721.29
FORRForrester Re20180213A71.0226.4419.9020.176.546.27
FOSLFossil Group20180213A20.9316.025.383.6110.6312.41
FOXFox Corporat20180213A2.945.46-0.33-0.505.805.98
FOXAFox Corporat20180213A2.844.132.381.971.792.18
FOXFFox Factory20180213A23.3814.735.107.709.637.03
FPAFirst Trust20180213ETF88.4756.0356.0356.030.000.00
FPAYFlexShopper,20180213A465.17192.52154.45154.4538.0738.07
FPEFirst Trust20180213ETF5.576.195.295.150.901.04
FPEIFirst Trust20180213ETF10.8023.2019.2419.243.963.96
FPHFive Point H20180213A57.7729.0311.0610.8617.9718.18
FPIFarmland Par20180213A20.9515.314.486.3410.838.97
FPRXFive Prime T20180213A39.0619.791.383.6918.4216.12
FPXFirst Trust20180213ETF5.433.793.493.700.300.09
FPXIFirst Trust20180213ETF57.4543.7332.6639.5511.074.19
FQALFidelity Qua20180213ETF14.547.477.136.990.340.48
FRFirst Indust20180213A4.053.65-0.060.023.723.64
FRAKVanEck Vecto20180213ETF27.3417.0415.3216.481.720.57
FRANFrancesca''s20180213A19.1917.07-0.032.0317.1115.05
FRBAFirst Bank20180213A84.4462.8255.1055.107.727.72
FRBKRepublic Fir20180213A92.16178.60116.03115.2562.5763.35
FRCFirst Republ20180213A5.412.180.420.771.761.40
FRDFriedman Ind20180213A193.1991.2471.2270.5620.0220.68
FRELFidelity MSC20180213ETF17.9215.9115.0816.740.83-0.83
FRGIFiesta Resta20180213A36.2232.2114.7719.6117.4512.60
FRIFirst Trust20180213ETF8.995.661.612.274.053.40
FRMEFirst Mercha20180213A28.6813.468.469.715.003.75
FROFrontline Lt20180213A25.6121.248.138.6613.1112.58
FRPHFRP Holdings20180213A238.8694.4671.1478.5523.3115.91
FRPTFreshpet, In20180213A46.3728.15-1.113.3329.2624.82
FRTFederal Real20180213A15.606.473.084.033.392.45
FRTAForterra, In20180213A37.4428.145.855.3922.2922.75
FSBFranklin Fin20180213A36.5211.394.795.986.605.41
FSBCFSB Bancorp,20180213A211.60176.73176.73176.730.000.00
FSBWFS Bancorp,20180213A49.7635.6930.6533.615.042.08
FSCTForeScout Te20180213A70.9138.9625.4326.9713.5312.00
FSFGFirst Saving20180213A138.77127.0344.3653.1682.6773.87
FSIFlexible Sol20180213A273.85242.03240.69232.731.339.30
FSLRFirst Solar,20180213A8.374.882.381.492.503.40
FSMFORTUNA Silv20180213A22.2620.62-0.262.5120.8518.09
FSPFranklin Str20180213A23.1119.5013.7214.975.784.53
FSSFederal Sign20180213A18.058.462.633.315.835.15
FSTAFidelity MSC20180213ETF16.5611.8310.4610.951.370.88
FSTRFoster (Lb)20180213A74.6543.7810.2215.2333.5628.55
FSVFirstService20180213A18.2413.484.124.539.368.95
FSZFirst Trust20180213ETF35.3063.2262.3962.470.830.75
FTAFirst Trust20180213ETF5.215.585.465.270.120.31
FTAGFirst Trust20180213ETF22.7911.9511.9511.950.000.00
FTAIFortress Tra20180213A18.9610.735.075.235.665.50
FTCFirst Trust20180213ETF10.2110.6510.2510.000.400.66
FTCSFirst Trust20180213ETF8.195.395.235.090.160.30
FTECFidelity MSC20180213ETF2.182.540.871.801.660.73
FTEKFuel Tech, I20180213A482.30114.51-81.1043.82195.6170.69
FTFTFuture FinTe20180213A318.80596.41450.35546.45146.0749.96
FTGCFirst Trust20180213ETF19.8712.2312.3312.33-0.10-0.10
FTHIFirst Trust20180213ETF13.6142.7748.7746.91-6.01-4.15
FTITechnipFMC p20180213A3.563.951.250.552.703.40
FTKFlotek Indus20180213A21.6717.367.107.5610.259.78
FTLBFirst Trust20180213ETF23.1625.6623.1224.492.541.17
FTLSFirst Trust20180213ETF17.339.618.888.590.731.02
FTNTFortinet, In20180213A4.559.800.390.579.429.23
FTRFrontier Com20180213A14.4913.785.596.788.187.00
FTRIFirst Trust20180213ETF87.7233.8333.9133.83-0.090.00
FTSFortis Inc.20180213A4.873.030.910.852.112.18
FTSDFranklin Lib20180213ETF22.3219.1619.1319.280.03-0.12
FTSIFTS Internat20180213A52.5020.1214.5520.525.54-0.42
FTSLFirst Trust20180213ETF2.652.401.781.710.620.69
FTSMFirst Trust20180213ETF1.881.701.711.70-0.010.00
FTVFortive Corp20180213A6.652.441.090.991.351.45
FTXDFirst Trust20180213ETF23.55243.08249.80237.96-6.725.12
FTXGFirst Trust20180213ETF27.1210.3910.3910.390.000.00
FTXHFirst Trust20180213ETF75.0935.9736.0435.97-0.080.00
FTXLFirst Trust20180213ETF50.8838.7118.6420.0420.0618.67
FTXNFirst Trust20180213ETF81.8028.5927.9028.240.690.35
FTXOFirst Trust20180213ETF22.2716.7813.5315.483.251.30
FTXRFirst Trust20180213ETF14.738.044.784.583.263.47
FUDE-TRACS UBS20180213ETN130.56126.26126.26126.260.000.00
FULH.B. Fuller20180213A11.405.051.031.524.013.53
FULTFulton Finan20180213A30.4728.907.608.7021.2920.22
FUNCedar Fair,20180213A22.8713.2810.8411.882.441.41
FUNCFirst United20180213A112.2661.8445.4661.8416.390.00
FUNDSprott Focus20180213A33.5824.0517.9216.676.147.38
FUSBFirst US Ban20180213A46.7328.0528.0528.050.000.00
FUTProShares Ma20180213ETF32.5243.3031.3231.3211.9811.98
FUTYFidelity MSC20180213ETF8.663.952.102.121.841.83
FUVArcimoto, In20180213A494.84470.28455.36456.8414.9213.45
FVFirst Trust20180213ETF12.658.357.157.151.201.21
FVALFidelity Val20180213ETF19.3013.4112.7712.670.650.74
FVCFirst Trust20180213ETF22.967.826.686.771.141.05
FVDFirst Trust20180213ETF5.163.232.842.630.400.61
FVEFive Star Se20180213A363.64226.18226.18226.180.000.00
FVLFirst TrustV20180213ETF25.8320.4216.9121.043.51-0.62
FWDBAdvisorShare20180213ETF71.9740.36-20.04-19.6760.4060.04
FWONALiberty Medi20180213A16.3516.676.7418.229.93-1.55
FWONKLiberty Medi20180213A7.289.699.847.56-0.142.13
FWRDForward Air20180213A24.9715.375.666.559.718.82
FXDFirst Trust20180213ETF7.444.34-0.590.024.934.31
FXGFirst Trust20180213ETF6.866.433.474.142.962.30
FXHFirst Trust20180213ETF8.984.482.112.642.371.84
FXIiShares Chin20180213ETF2.332.510.520.721.991.80
FXLFirst Trust20180213ETF6.015.724.774.850.940.86
FXNFirst Trust20180213ETF10.037.213.473.963.733.25
FXOFirst Trust20180213ETF6.866.334.454.611.881.73
FXPProShares Ul20180213ETF11.9411.313.856.647.464.67
FXRFirst Trust20180213ETF8.765.576.876.54-1.30-0.97
FXUFirst Trust20180213ETF7.355.692.552.203.133.49
FXZFirst Trust20180213ETF9.327.444.575.142.872.30
FYCFirst Trust20180213ETF32.3629.7427.6627.842.081.90
FYLDCambria Fore20180213ETF62.1285.6174.5486.5711.07-0.96
FYTFirst Trust20180213ETF23.409.689.459.630.230.05
FYXFirst Trust20180213ETF16.7611.319.2710.222.041.09
GGENPACT LIMI20180213A12.9113.345.165.648.187.71
GAACambria Glob20180213ETF39.3243.7139.1538.994.564.73
GABCGerman Ameri20180213A64.6629.5223.5423.605.985.91
GAIAGaia, Inc. C20180213A99.0074.1155.4756.1318.6317.97
GAINGladstone In20180213A18.4027.6525.08-12.462.5840.11
GALSPDR SSgA Gl20180213ETF21.8112.5111.9111.990.600.52
GALTGalectin The20180213A41.9632.1111.9213.1820.1918.93
GAMRETFMG Video20180213ETF25.0923.2019.7719.893.423.31
GARSGarrison Cap20180213A94.6895.2847.0747.0648.2148.22
GASSStealthGas,20180213A73.1293.2139.4750.2153.7443.00
GATXGATX Corpora20180213A25.5513.946.978.706.975.24
GBCIGlacier Banc20180213A17.816.062.162.343.913.73
GBDCGolub Capita20180213A12.0710.841.281.299.579.55
GBFiShares Gove20180213ETF21.577.407.407.400.000.00
GBILGoldman Sach20180213ETF1.991.041.141.08-0.10-0.04
GBLGAMCO Invest20180213A79.0850.2145.2847.034.933.18
GBLIGlobal Indem20180213A346.61238.00232.59232.665.415.35
GBRNew Concept20180213A112.86122.57105.23104.5317.3418.04
GBTGlobal Blood20180213A25.379.801.633.808.186.01
GBXThe Greenbri20180213A26.9612.863.955.158.917.71
GCAPGain Capital20180213A23.6816.574.504.9912.0711.58
GCBCGreene Count20180213A464.2470.0178.9178.91-8.90-8.90
GCEClaymore/Rob20180213ETN938.57
GCIGannett Co.,20180213A9.969.391.302.948.096.45
GCOGenesco Inc.20180213A26.1013.263.403.909.869.36
GCOWPacer Global20180213ETF92.2972.1772.0972.100.070.07
GCPGCP Applied20180213A22.9214.626.567.328.067.30
GDGeneral Dyna20180213A7.015.042.743.152.301.89
GDDYGoDaddy Inc20180213A7.604.191.160.883.043.32
GDENGolden Enter20180213A26.0311.464.035.537.435.93
GDOTGreen Dot Co20180213A19.7410.393.345.097.055.30
GDPGoodrich Pet20180213A56.5520.4113.5418.886.871.53
GDXVanEck Vecto20180213ETF4.564.73-0.760.595.494.13
GDXJVanEck Vecto20180213ETF3.152.86-0.56-0.613.433.48
GEGeneral Elec20180213A6.845.392.192.783.202.61
GECGreat Elm Ca20180213A136.60108.5118.6120.9289.9087.60
GECCGreat Elm Ca20180213A280.25186.67185.58185.581.091.09
GEFGreif, Inc.20180213A22.829.432.844.266.595.17
GEFBGreif, Inc.20180213A197.60107.60100.55100.537.047.07
GELGenesis Ener20180213A20.266.683.793.332.903.35
GEMGoldman Sach20180213ETF18.0112.6112.4911.720.120.88
GENGenesis Heal20180213A100.6880.8425.3857.3155.4523.53
GENCGencor Indus20180213A75.5835.4029.2632.846.142.56
GENYPrincipal Mi20180213ETF39.91
GEOThe GEO Grou20180213A11.256.611.531.595.095.02
GEOSGeospace Tec20180213A87.9034.4315.3017.1419.1317.29
GERNGeron Corp20180213A46.2648.2422.0823.6126.1724.63
GESGuess?, Inc.20180213A12.627.841.562.266.285.58
GEVOGevo, Inc.20180213A116.2588.4750.4750.3338.0038.14
GFEDGuaranty Fed20180213A395.60399.57399.57399.570.000.00
GFFGriffon Corp20180213A45.8030.1015.1218.7014.9811.40
GFNGeneral Fina20180213A99.0160.2749.2937.0310.9823.24
GGGGraco Inc20180213A9.404.651.291.563.373.10
GHCGRAHAM HOLDI20180213A43.9233.6025.0131.429.183.51
GHLGreenhill &20180213A30.5021.8911.8214.5110.067.37
GHMGraham Corpo20180213A184.3945.1016.3923.3028.7121.80
GHYBGoldman Sach20180213ETF27.6720.0019.3220.000.680.00
GHYGiShares US &20180213ETF24.3414.5014.3314.390.170.10
GIBCGI Inc.20180213A4.812.97-0.48-0.343.453.31
GIFIGulf Island20180213A136.1865.5152.6255.1012.8810.40
GIGBGoldman Sach20180213ETF14.0814.6613.8113.980.850.69
GIGMGigaMedia Lt20180213A149.77113.43107.1499.666.2913.77
GIISPDR S&P Glo20180213ETF15.288.827.655.881.182.94
GIIIG-Iii Appare20180213A18.099.385.325.804.063.58
GILGildan Activ20180213A5.223.300.981.192.322.11
GILDGilead Scien20180213A3.312.850.651.682.201.17
GILTGilat Satell20180213A43.3328.3418.2518.0610.0910.28
GISGeneral Mill20180213A2.751.89-0.53-0.492.422.38
GKOSGlaukos Corp20180213A20.199.184.175.435.013.75
GLADGladstone Ca20180213A19.3012.207.066.375.145.83
GLBSGlobus Marit20180213A78.21122.3889.4389.4332.9432.94
GLBZGlen Burnie20180213A931.49549.38549.38549.380.000.00
GLDDGreat Lakes20180213A144.8774.4444.6136.5429.8437.90
GLDICredit Suiss20180213ETF39.8617.199.0117.198.180.00
GLMDGalmed Pharm20180213A194.1094.3164.8767.9529.4426.36
GLNGGolar LNG Lt20180213A10.486.510.653.675.872.85
GLOBGLOBANT S.A.20180213A26.837.532.322.935.214.60
GLOGGASLOG LTD20180213A33.3523.778.059.7615.7214.01
GLOPGASLOG PARTN20180213A45.9727.7214.7915.6112.9312.11
GLPGlobal Partn20180213A68.7834.8216.9321.4017.8913.42
GLPIGaming and L20180213A5.008.980.580.558.408.43
GLREGreenlight C20180213A46.0640.0218.3218.3921.7021.63
GLTGlatfelter20180213A27.249.204.625.314.583.89
GLUUGlu Mobile I20180213A26.4721.758.9210.4312.8311.31
GLWCorning Inco20180213A3.463.050.531.142.521.90
GLYCGlycoMimetic20180213A35.1814.614.154.9610.469.65
GMGeneral Moto20180213A2.493.402.271.981.131.42
GMEGameStop Cor20180213A6.588.565.035.193.543.38
GMEDGLOBUS MEDIC20180213A13.895.952.833.723.122.23
GMFSPDR S&P Eme20180213ETF20.4912.7212.9112.60-0.200.12
GMLPGolar LNG Pa20180213A22.6120.6315.2517.015.383.62
GMOGeneral Moly20180213A164.49102.296.1536.3396.1465.96
GMOMCambria Glob20180213ETF43.7313.3313.0913.150.240.18
GMREGlobal Medic20180213A46.7234.6328.1928.416.446.22
GMSGMS Inc.20180213A18.949.002.774.226.224.78
GNCGNC Holdings20180213A20.0818.395.007.0613.3911.33
GNCAGenocea Bios20180213A98.8172.4457.3259.9215.1212.52
GNEGENIE ENERGY20180213A87.2255.9622.2647.7133.718.25
GNKGENCO SHIPPI20180213A45.2723.5610.3712.5113.1911.06
GNLGlobal Net L20180213A14.447.832.193.315.644.52
GNMAiShares GNMA20180213ETF17.8613.2412.3312.450.910.80
GNMKGenMark Diag20180213A43.0331.7212.5513.9619.1817.77
GNRSPDR S&P Glo20180213ETF15.776.234.985.521.250.71
GNRCGENERAC HOLD20180213A26.2616.238.3211.217.915.01
GNTXGentex Corp20180213A4.8413.033.794.199.238.86
GNTYGuaranty Ban20180213A219.9297.8783.9983.8313.8814.04
GNUSGenius Brand20180213A405.61335.41304.15313.6931.2521.72
GNWGenworth Fin20180213A36.4732.3315.7316.9516.5815.37
GOAUUS Global GO20180213ETF101.6540.2840.1840.180.090.09
GOEXGlobal X Gol20180213ETF114.7886.2485.1386.721.11-0.47
GOGLGolden Ocean20180213A22.5312.956.045.826.907.12
GOGOGogo Inc.20180213A14.7810.60-0.730.7911.339.81
GOLDBarrick Gold20180213A8.824.161.221.462.942.70
GOLFAcushnet Hol20180213A28.5312.168.329.453.842.71
GOODGladstone Co20180213A24.2939.787.9333.5831.856.19
GOOGAlphabet Inc20180213A8.565.113.083.592.031.52
GOOGLAlphabet Inc20180213A7.594.830.921.523.903.31
GOOSCanada Goose20180213A10.757.082.773.794.313.30
GOROGold Resourc20180213A24.6726.4326.9419.01-0.517.42
GOVTiShares U.S.20180213ETF4.193.812.492.661.311.15
GPCGenuine Part20180213A9.474.372.381.971.992.40
GPIGroup 1 Auto20180213A33.2913.582.945.8610.647.72
GPKGraphic Pack20180213A7.085.184.133.631.051.55
GPLGreat Panthe20180213A87.4174.3249.6251.3824.7122.95
GPMTGranite Poin20180213A12.797.042.553.014.494.03
GPNGlobal Payme20180213A8.064.481.131.823.352.66
GPORGulfport Ene20180213A12.119.291.181.888.107.40
GPREGreen Plains20180213A29.3542.887.547.0635.3435.83
GPRKGEOPARK LIMI20180213A64.3435.3729.7931.685.573.69
GPROGoPro, Inc.20180213A19.7225.2810.0010.7615.2914.52
GPSThe Gap, Inc20180213A3.703.001.131.261.871.74
GPXGP Strategie20180213A64.3145.9415.2341.5730.714.37
GQREFlexShares G20180213ETF10.147.415.435.001.982.41
GRAW.R. Grace &20180213A8.444.801.642.153.162.66
GRBKGreen Brick20180213A127.6893.2050.3651.9142.8441.29
GRCThe Gorman-R20180213A122.4064.3128.7533.5435.5630.77
GREKGlobal X MSC20180213ETF9.6910.3313.8010.14-3.050.16
GRESIQ ARB Globa20180213ETF8.316.836.716.660.120.17
GRIDFirst Trust20180213ETF40.0441.4741.6241.50-0.15-0.03
GRIFGriffin Indu20180213A312.97122.31122.31122.310.000.00
GRMNGarmin Ltd20180213A6.1112.325.605.876.726.45
GRNiPath Series20180213ETN398.90458.09353.27353.27104.82104.82
GRNBVanEck Vecto20180213ETF30.163.313.313.310.000.00
GROWUS Global In20180213A81.6761.2840.0049.2821.2812.00
GRPNGroupon, Inc20180213A19.4116.985.267.5311.729.44
GRUAB Svensk Ek20180213ETN133.20113.8781.3489.8032.5324.07
GRUBGRUBHUB INC.20180213A10.859.031.896.287.142.75
GSGoldman Sach20180213A5.022.881.031.491.851.39
GSATGlobalstar,20180213A35.5929.1318.7919.6410.349.49
GSBGlobalSCAPE,20180213A124.7127.3228.2725.03-0.952.29
GSBCGreat Southe20180213A51.5932.4726.1427.146.335.33
GSCGS Connect S20180213ETN137.68109.34107.40107.421.941.91
GSEUGoldman Sach20180213ETF28.9017.6715.3517.672.310.00
GSEWGoldman Sach20180213ETF8.856.416.926.76-0.51-0.35
GSIEGoldman Sach20180213ETF17.8011.6011.1811.200.430.41
GSITGSI Technolo20180213A53.22192.0960.3757.50131.72134.60
GSJYGoldman Sach20180213ETF50.3517.9632.4217.96-14.450.00
GSLGlobal Ship20180213A161.70105.9952.6052.6053.4653.46
GSLCGoldman Sach20180213ETF5.597.615.197.762.41-0.15
GSMFerroglobe P20180213A12.517.663.203.374.464.29
GSPBarclays Ban20180213ETN14.9111.1712.2612.26-1.09-1.09
GSSGolden Star20180213A22.0623.6413.6915.829.957.82
GSSCGS ActiveBet20180213ETF33.3629.4630.5629.90-1.09-0.43
GSUMGridsum Hold20180213A40.2434.9022.0624.9912.849.91
GSVGold Standar20180213A58.0048.9426.6432.1122.3016.78
GSYInvesco Ultr20180213ETF1.991.371.061.060.310.31
GTGoodyear Tir20180213A3.545.762.392.683.383.08
GTEGran Tierra20180213A39.7938.2017.3617.5520.8420.66
GTESGates Indust20180213A25.118.563.804.774.763.79
GTHXG1 Therapeut20180213A151.5176.7540.0144.8436.7431.91
GTIMGood Times R20180213A270.26171.33167.59171.333.740.00
GTLSChart Indust20180213A29.6614.657.168.437.496.22
GTNGray Televis20180213A36.4225.9811.4311.7314.5514.25
GTNAGray Televis20180213A868.41215.39215.39215.390.000.00
GTOInvesco Tota20180213ETF21.0310.6010.1110.150.490.45
GTSTriple-S Man20180213A22.1110.661.104.539.566.13
GTTGTT Communic20180213A26.1512.518.228.144.294.38
GTYGetty Realty20180213A17.388.514.865.013.653.50
GTYHGTY Technolo20180213A34.9020.1320.1320.130.000.00
GUDBSage ESG Int20180213ETF29.58
GULFWisdomTree20180213ETF243.82173.37124.32124.7749.0548.60
GUNRFlexShares G20180213ETF6.833.732.542.611.201.13
GUREGulf Resourc20180213A121.29104.3481.7285.8722.6218.47
GURUGlobal X Gur20180213ETF28.4040.0939.5539.710.540.38
GUSHDirexion Dai20180213ETF17.5412.438.7310.613.701.82
GVGoldfield Co20180213A128.4582.0345.7458.9936.2923.04
GVAGranite Cons20180213A32.3529.7322.8124.436.925.30
GVALCambria Glob20180213ETF35.4713.1511.7512.041.411.12
GVIiShares Inte20180213ETF9.445.965.105.250.860.71
GVIPGoldman Sach20180213ETF18.5911.4210.8511.100.560.31
GVPGSE Systems,20180213A170.5886.4168.4186.4118.000.00
GWBGreat Wester20180213A16.688.372.863.305.515.06
GWGHGWG Holdings20180213A447.20402.96-331.51-365.55734.46768.51
GWREGUIDEWIRE SO20180213A14.269.904.465.815.464.11
GWRSGlobal Water20180213A80.0778.8152.7150.9626.1127.85
GWWW.W. Grainge20180213A13.017.150.372.176.784.98
GWXSPDR S&P Int20180213ETF14.737.185.184.711.992.47
GXCSPDR S&P Chi20180213ETF16.9121.4220.1820.841.250.58
GXFGlobal X FTS20180213ETF34.9622.4315.9715.976.466.46
GXGGlobal X MSC20180213ETF39.9116.26-6.4014.1322.662.12
GYLDArrow Dow Jo20180213ETF230.65148.97130.86130.8918.1118.08
GYROGyrodyne, LL20180213A520.70425.88425.88425.880.000.00
HHyatt Hotels20180213A7.5912.3910.5411.411.881.02
HAHawaiian Hol20180213A18.7116.257.237.929.028.33
HACKETFMG Prime20180213ETF6.217.433.732.713.694.72
HAEHaemonetics20180213A16.407.553.534.744.022.81
HAFCHanmi Financ20180213A34.7549.2413.7214.7035.5234.54
HAINHain Celesti20180213A6.8231.986.8012.2825.1919.70
HALHalliburton20180213A2.303.090.600.352.502.75
HALLHallmark Fin20180213A136.3553.1039.5647.8913.535.21
HALOHalozyme The20180213A19.2125.665.026.0120.6419.65
HAPVanEck Vecto20180213ETF22.6213.6510.8010.282.843.36
HASHasbro, Inc.20180213A6.282.79-0.630.113.422.68
HASIHANNON ARMST20180213A15.658.352.972.505.385.85
HAUDiShares Curr20180213ETF41.16153.94153.94153.940.000.00
HAWXiShares Curr20180213ETF16.4712.8813.2513.43-0.37-0.55
HAYNHaynes Inter20180213A55.7823.7716.8819.506.894.27
HBANHuntington B20180213A6.467.721.902.125.825.61
HBBHamilton Bea20180213A235.43105.35104.09107.801.26-2.45
HBCPHome Bancorp20180213A232.4683.9868.1270.1115.8613.87
HBIHanesbrands,20180213A5.264.321.781.282.543.04
HBIOHarvard Bios20180213A120.19106.3786.0787.0920.3019.28
HBMHudbay Miner20180213A65.8049.9823.5324.3226.4625.66
HBMDHoward Banco20180213A105.1457.3946.2249.1211.178.27
HBNCHorizon Banc20180213A40.2435.7325.0725.0810.6610.65
HBPHuttig Build20180213A106.21412.5052.9753.43359.53359.07
HCAHCA Healthca20180213A7.403.510.490.803.022.71
HCACHennessy Cap20180213A32.6819.6718.4718.471.201.20
HCAPHarvest Capi20180213A142.8985.6679.4779.136.196.53
HCCWarrior Met20180213A17.957.284.675.142.612.14
HCCIHeritage-Cry20180213A52.7156.4613.8313.2442.6343.22
HCHCHC2 Holdings20180213A51.7436.9132.5934.494.322.42
HCIHCI Group, I20180213A42.5315.679.0510.696.624.98
HCKTHackett Grou20180213A22.178.493.122.855.365.63
HCSGHealthcare S20180213A9.866.321.890.314.426.01
HDHome Depot,20180213A3.312.240.960.731.271.50
HDAWXtrackers MS20180213ETF21.857.637.637.630.000.00
HDEFXtrackers MS20180213ETF30.4630.6230.6230.620.000.00
HDGProShares He20180213ETF19.3312.0812.0812.080.000.00
HDGEAdvisorShare20180213ETF19.4514.678.488.486.196.19
HDMVFirst Trust20180213ETF29.7318.4021.0920.29-2.70-1.90
HDSHD Supply Ho20180213A4.5811.460.240.4911.2210.97
HDSNHudson Techn20180213A32.0817.627.367.4510.2610.17
HDViShares Core20180213ETF2.401.831.221.180.610.65
HEHawaiian Ele20180213A9.645.982.432.663.553.32
HEARTurtle Beach20180213A194.55187.52146.28170.6041.2416.92
HEBTHebron Techn20180213A389.99334.01287.05287.1846.9646.82
HECOStrategy Sha20180213ETF43.3138.0838.0838.080.000.00
HEDJWisdomTree E20180213ETF1.651.900.981.120.920.78
HEEMiShares Curr20180213ETF20.7411.939.8011.052.130.88
HEESH&E Equipmen20180213A32.3021.6910.8312.7310.868.96
HEFAiShares Curr20180213ETF3.762.652.032.070.620.57
HEIHEICO Corpor20180213A18.7010.575.376.335.204.24
HEIAHEICO CORP C20180213A20.7913.2410.5810.732.672.52
HELEHelen Of Tro20180213A21.9311.513.334.938.186.57
HEPHolly Energy20180213A34.2821.9313.7615.038.166.90
HESHess Corpora20180213A3.952.580.13-0.252.452.84
HESMHess Midstre20180213A28.9016.8315.9015.700.931.13
HEWCiShares Curr20180213ETF28.2314.9814.0814.080.910.91
HEWGiShares Curr20180213ETF3.983.23-0.060.563.282.66
HEWIiShares Curr20180213ETF22.303.596.183.59-2.590.00
HEWJiShares Curr20180213ETF3.602.90-1.180.204.082.70
HEWLiShares Curr20180213ETF23.4116.9216.9216.920.000.00
HEWPiShares Curr20180213ETF9.587.085.296.981.790.10
HEWUiShares Curr20180213ETF13.849.4511.099.39-1.640.05
HEWYiShares Curr20180213ETF100.83
HEZUiShares Curr20180213ETF3.493.212.001.771.211.44
HFBLHome Federal20180213A746.52331.52307.91330.0323.611.50
HFCHOLLYFRONTIE20180213A5.025.443.393.942.061.51
HFWAHeritage Fin20180213A30.1316.053.966.9912.089.06
HFXEIQ 50 Percen20180213ETF33.1655.1351.8754.603.260.53
HFXIIQ 50 Percen20180213ETF21.0366.8414.7614.9352.0851.92
HFXJIQ 50 Percen20180213ETF26.1816.6116.9016.66-0.30-0.06
HGSHChina HGS Re20180213A200.15168.43133.29139.2935.1329.14
HGVHilton Grand20180213A9.773.700.740.892.952.81
HHCThe Howard H20180213A23.009.805.526.894.282.91
HHSHarte-Hanks,20180213A168.4696.5210.6473.1685.8823.36
HIHillenbrand,20180213A16.299.985.005.704.984.29
HIBBHibbett Spor20180213A28.5532.496.035.7026.4626.79
HIGThe Hartford20180213A3.783.291.951.751.331.54
HIHOHighway Hold20180213A304.02140.28140.28140.280.000.00
HIIHuntington I20180213A17.726.521.823.014.703.50
HILHill Interna20180213A107.7580.0027.7746.7952.2333.21
HIPSGraniteShare20180213ETF93.79200.47154.86154.8645.6145.61
HIWHighwoods Pr20180213A8.243.520.851.202.672.32
HJPXiShares Curr20180213ETF43.240.140.140.140.000.00
HLHecla Mining20180213A26.6120.358.147.8912.2012.34
HLFHerbalife Nu20180213A9.434.971.063.313.921.66
HLIHoulihan Lok20180213A24.7011.6311.7712.10-0.14-0.47
HLITHarmonic Inc20180213A165.21165.5795.7897.2569.7968.32
HLNEHamilton Lan20180213A77.5446.2630.7633.8515.5112.41
HLTHilton World20180213A4.742.300.931.231.361.07
HLXHelix Energy20180213A15.2612.867.588.345.294.52
HMGHMG / Courtl20180213A607.90531.59531.59531.590.000.00
HMHCHoughton Mif20180213A76.6652.6029.5332.0123.0720.59
HMLPHOEGH LNG PA20180213A45.5817.310.590.8716.7216.44
HMNHorace Mann20180213A24.279.163.594.655.574.51
HMNFHMN Financia20180213A150.8782.2782.2782.270.000.00
HMSTHomeStreet,20180213A25.6325.060.951.5424.1123.51
HMSYHMS Holdings20180213A13.4821.173.768.5217.4112.65
HMTVHemisphere M20180213A66.2548.2525.3025.4822.9622.77
HNDLStrategy Sha20180213ETF20.9331.8231.8231.820.000.00
HNIHNI Corporat20180213A21.3410.942.094.688.856.26
HNNAHennessy Adv20180213A130.2293.4441.4353.3052.0040.14
HNRGHallador Ene20180213A68.7026.4818.0818.868.407.62
HOFTHooker Furni20180213A41.1223.9312.8816.6511.057.28
HOGHarley-David20180213A5.222.560.751.081.811.48
HOLDAdvisorShare20180213ETF3.103.003.003.000.000.00
HOLIHollsys Auto20180213A23.5029.153.294.7525.8524.39
HOLXHologic Inc20180213A3.885.163.393.621.771.54
HOMBHome BancSha20180213A9.889.552.025.007.534.55
HOMEAt Home Grou20180213A29.2715.876.989.048.896.83
HONHoneywell In20180213A4.342.401.801.780.600.61
HONEHarborOne Ba20180213A57.5345.4324.3624.4321.0721.00
HOPEHope Bancorp20180213A15.0714.140.722.4813.4211.65
HOVHovnanian En20180213A49.5840.4312.3115.1128.1225.32
HPHelmerich &20180213A6.513.070.630.962.442.11
HPEHewlett Pack20180213A6.634.642.471.832.162.80
HPPHudson Pacif20180213A8.047.829.186.37-1.351.49
HPQHP Inc.20180213A4.964.681.101.363.593.32
HQYHealthEquity20180213A11.995.632.652.983.002.67
HRHealthcare R20180213A4.445.832.692.423.143.41
HRBH&R Block, I20180213A4.843.84-0.730.574.573.27
HRCHILL-ROM HOL20180213A12.044.661.732.122.932.54
HRIHerc Holding20180213A30.3014.745.477.519.277.23
HRLHormel Foods20180213A3.423.031.191.061.841.97
HRTGHERITAGE INS20180213A19.6213.117.2010.325.912.79
HRTXHeron Therap20180213A33.7124.86-1.84-1.1126.7025.97
HRZNHorizon Tech20180213A38.1960.858.008.3152.8552.54
HSCHarsco Corpo20180213A39.6024.8113.1114.4211.7010.40
HSCZiShares Curr20180213ETF12.648.455.168.503.28-0.06
HSICHenry Schein20180213A5.222.80-1.800.524.602.27
HSIIHeidrick & S20180213A59.5570.5254.6055.6315.9314.90
HSKAHeska Corp20180213A59.5929.5718.4120.6711.168.90
HSONHudson Globa20180213A425.72193.69177.44183.5116.2510.18
HSPXGlobal X S&P20180213ETF56.4592.4193.1592.41-0.740.00
HSTHost Hotels20180213A5.205.360.480.674.884.69
HSTMHealthStream20180213A55.5127.9329.8726.03-1.951.89
HSYThe Hershey20180213A5.202.260.931.241.331.01
HTHersha Hospi20180213A5.985.522.002.353.523.17
HTAHEALTHCARE T20180213A4.313.710.310.303.403.41
HTBIHomeTrust Ba20180213A56.8727.3610.4519.9916.917.37
HTBKHeritage Com20180213A25.9219.003.724.6215.2814.39
HTBXHeat Biologi20180213A140.4688.2177.8980.6110.327.60
HTGCHercules Cap20180213A9.2611.62-11.96-4.9023.5816.52
HTGMHTG Molecula20180213A57.6048.4625.0632.8723.4015.59
HTHHILLTOP HOLD20180213A18.658.135.535.722.602.41
HTLDHeartland Ex20180213A17.1912.05-9.79-9.4921.8421.55
HTLFHeartland Fi20180213A28.5014.756.956.847.868.00
HTUSHull Tactica20180213ETF37.9610.517.687.742.832.77
HTZHertz Global20180213A14.307.571.933.725.643.85
HUBBHubbell Inco20180213A17.197.252.733.354.523.90
HUBGHUB Group In20180213A24.1312.655.326.257.346.40
HUBSHUBSPOT, INC20180213A21.519.474.545.274.944.21
HUDHudson Ltd.20180213A27.4910.066.298.263.771.79
HUMHumana Inc.20180213A12.425.593.923.321.672.27
HUNHuntsman Cor20180213A4.823.950.17-0.123.784.07
HURCHurco Cos In20180213A96.4766.3355.7658.6910.577.64
HURNHuron Consul20180213A34.1217.626.847.5410.7810.08
HUSAHouston Amer20180213A162.07139.6378.6481.8260.9957.81
HUSEStrategy Sha20180213ETF39.4629.4529.2729.450.180.00
HUSVFirst Trust20180213ETF12.6911.0711.2811.51-0.20-0.44
HVBCHV Bancorp,20180213A237.91126.59126.59126.590.000.00
HVTHaverty Furn20180213A37.2618.7411.7911.956.956.79
HVTAHaverty Furn20180213A318.02
HWBKHawthorn Ban20180213A309.66148.0387.8987.7760.1460.27
HWCCHouston Wire20180213A109.4025.5915.7010.959.9014.65
HWKNHawkins Inc20180213A77.3038.4026.1131.0712.297.33
HXLHexcel Corpo20180213A12.024.602.242.362.372.24
HYHYSTER-YALE20180213A149.5355.7142.6745.9213.039.78
HYDVanEck Vecto20180213ETF5.256.774.704.632.072.14
HYDBiShares Edge20180213ETF13.3010.9210.9210.920.000.00
HYEMVanEck Vecto20180213ETF20.0630.3528.7429.271.611.08
HYGiShares iBox20180213ETF1.211.550.871.000.690.55
HYGHiShares Inte20180213ETF4.531.731.521.450.220.28
HYHGProShares Hi20180213ETF81.8056.5857.4657.47-0.88-0.89
HYIHXtrackers Hi20180213ETF113.7566.2451.8751.8714.3614.36
HYLBXtrackers US20180213ETF4.545.825.565.410.260.41
HYLDHigh Yield E20180213ETF88.9359.0357.3757.201.661.83
HYLSFirst Trust20180213ETF16.638.448.047.700.410.75
HYLVIQ S&P High20180213ETF12.2820.3120.3120.310.000.00
HYMBSPDR Nuveen20180213ETF20.489.748.068.191.681.56
HYNDWisdomTree T20180213ETF41.0135.2320.8420.8414.3914.39
HYSPIMCO 0-5 Ye20180213ETF5.784.673.263.731.411.01
HYXEiShares iBox20180213ETF11.943.993.993.990.000.00
HYXUiShares Glob20180213ETF19.6216.2816.1316.080.160.20
HYZDWisdomTree T20180213ETF39.7619.4418.3418.271.101.17
HZNHorizon Glob20180213A17.5812.914.976.227.946.69
HZNPHorizon Ther20180213A8.407.790.482.297.315.49
HZOMarineMax, I20180213A36.1220.602.142.5618.4618.04
IINTELSAT S.20180213A41.3033.5812.5215.6021.0717.99
IACIAC/InterAct20180213A11.705.862.403.143.462.72
IAGIAMGold Corp20180213A17.7815.013.514.0411.4910.94
IAGGiShares Core20180213ETF3.514.883.803.801.071.07
IAIiShares U.S.20180213ETF11.585.604.894.170.711.43
IAKiShares U.S.20180213ETF10.587.033.993.923.053.12
IARTIntegra Life20180213A13.8614.856.2910.698.554.16
IATiShares U.S.20180213ETF4.845.790.600.655.195.13
IBBiShares Nasd20180213ETF4.762.861.971.400.891.46
IBCEiShares iBon20180213ETF64.9138.5638.5638.560.000.00
IBCPIndependent20180213A45.8538.7712.5113.7726.2625.00
IBDInspire Corp20180213ETF71.7937.9537.9537.950.000.00
IBDDiShares iBon20180213ETF32.4425.6325.6225.620.000.00
IBDLiShares iBon20180213ETF5.595.064.995.030.070.03
IBDMiShares iBon20180213ETF9.025.413.963.951.451.46
IBDNiShares iBon20180213ETF14.139.899.809.800.090.09
IBDOiShares iBon20180213ETF15.5714.6419.1814.30-4.540.33
IBDPiShares iBon20180213ETF30.1813.985.198.878.795.12
IBDQiShares iBon20180213ETF16.579.039.158.99-0.120.04
IBDRiShares iBon20180213ETF35.6317.356.1818.1611.17-0.81
IBDSiShares iBon20180213ETF22.078.676.636.352.042.31
IBIOiBio, Inc.20180213A142.00119.4175.4887.9443.9331.47
IBKCIBERIABANK C20180213A14.8921.598.498.4913.1013.10
IBKRInteractive20180213A11.297.592.693.364.904.24
IBMInternationa20180213A3.042.110.921.061.191.05
IBMIiShares iBon20180213ETF14.086.766.766.760.000.00
IBMJiShares iBon20180213ETF18.9916.3016.6216.34-0.32-0.04
IBMKiShares iBon20180213ETF15.658.077.907.900.170.17
IBMLiShares iBon20180213ETF28.2715.8115.8115.810.000.00
IBNDSPDR Bloombe20180213ETF20.7012.8712.6412.730.230.14
IBOCInternationa20180213A32.0425.212.042.6323.1722.58
IBPINSTALLED BU20180213A22.3112.185.646.206.545.98
IBTXIndependent20180213A36.649.455.636.113.823.34
IBUYAmplify Onli20180213ETF26.7728.22-3.89-3.4232.1131.64
ICADIcad Inc20180213A222.30160.71139.81142.9920.8917.72
ICBKCounty Banco20180213A399.40249.87219.92225.0129.9424.86
ICCCImmucell Cor20180213A259.6217.6817.6817.680.000.00
ICCHICC Holdings20180213A179.10177.90177.90177.900.000.00
ICDIndependence20180213A63.1434.1414.0114.5120.1319.63
ICEIntercontine20180213A4.052.310.710.941.601.37
ICFiShares Cohe20180213ETF6.755.161.602.723.562.44
ICFIICF Internat20180213A30.9113.924.565.869.368.05
ICHRIchor Holdin20180213A23.5714.825.236.499.608.34
ICLIsrael Chemi20180213A26.7522.9917.1618.295.834.70
ICLNiShares Glob20180213ETF22.8622.9315.3815.627.567.31
ICLRIcon Plc20180213A23.428.893.195.185.713.71
ICOLiShares MSCI20180213ETF142.78128.6963.6363.6365.0565.05
ICONIconix Brand20180213A65.5763.1223.8834.8439.2428.28
ICOWPacer Develo20180213ETF762.0267.5569.2169.21-1.66-1.66
ICPTIntercept Ph20180213A23.9413.324.847.118.496.22
ICSHiShares Liqu20180213ETF3.512.762.682.680.080.08
ICUIICU Medical20180213A46.4222.8114.4216.038.396.79
ICVTiShares Conv20180213ETF36.3034.68-5.3716.2240.0518.46
IDAIDACORP, Inc20180213A22.8712.516.827.625.694.89
IDCCInterDigital20180213A15.3826.3120.5821.135.735.18
IDEViShares Core20180213ETF9.821.18-1.810.922.990.27
IDHDInvesco S&P20180213ETF154.1789.1489.8089.80-0.66-0.66
IDHQInvesco S&P20180213ETF109.7239.8921.9521.9517.9417.94
IDLBInvesco FTSE20180213ETF41.2733.7433.0024.230.739.51
IDLVInvesco S&P20180213ETF18.9911.4210.279.661.161.77
IDMOInvesco S&P20180213ETF230.95
IDNIntellicheck20180213A261.37216.1171.9561.39144.16154.73
IDOGALPS Interna20180213ETF24.3114.4512.8413.321.621.13
IDRAIdera Pharma20180213A52.4444.5224.0327.2120.5017.31
IDTIDT Corporat20180213A31.3425.247.6010.5317.6514.71
IDUiShares U.S.20180213ETF5.114.710.361.084.343.62
IDViShares Inte20180213ETF5.074.463.483.580.980.89
IDXVanEck Vecto20180213ETF24.0417.1215.8615.191.261.93
IDXGInterpace Bi20180213A96.88106.5278.6581.8827.8724.65
IDXXIdexx Labora20180213A13.696.951.482.425.414.54
IECIEC Electron20180213A91.9186.2472.2359.0514.0127.19
IEFiShares 7-1020180213ETF0.980.810.530.530.280.28
IEFAiShares Core20180213ETF1.541.250.420.550.840.70
IEIiShares 3-720180213ETF1.201.090.880.620.210.46
IEMGiShares Core20180213ETF1.772.390.311.061.811.33
IEOiShares U.S.20180213ETF6.725.071.622.883.452.19
IEPIcahn Enterp20180213A37.5018.0616.7717.121.290.94
IESCIES Holdings20180213A63.2351.29-9.85-7.2861.1358.56
IEURiShares Core20180213ETF8.565.814.404.911.410.90
IEUSiShares MSCI20180213ETF29.2112.653.606.869.045.78
IEViShares Euro20180213ETF2.182.010.790.931.211.07
IEXIDEX Corpora20180213A21.2311.376.267.115.114.26
IEZiShares U.S.20180213ETF10.786.9210.768.67-3.85-1.75
IFEUiShares Euro20180213ETF28.0156.0252.3652.363.663.66
IFFInternationa20180213A17.819.826.126.783.703.03
IFGLiShares Inte20180213ETF9.825.934.234.011.711.92
IFMKiFresh Inc.20180213A845.35793.31791.34791.141.982.17
IFRXInflaRx N.V.20180213A305.22141.6067.75113.1773.8528.43
IFVFirst Trust20180213ETF25.2822.8014.2915.668.517.14
IGCIndia Global20180213A70.7183.7573.7777.609.986.14
IGEiShares Nort20180213ETF6.063.772.742.911.040.86
IGEBiShares Edge20180213ETF17.6542.3142.3142.310.000.00
IGFiShares Glob20180213ETF11.647.086.286.030.811.06
IGHGProShares In20180213ETF18.7010.579.609.590.970.98
IGIHXtrackers In20180213ETF397.3057.0157.0157.010.000.00
IGMiShares Expa20180213ETF4.845.341.452.753.892.59
IGNiShares Nort20180213ETF9.204.585.513.49-0.931.09
IGOViShares 1-320180213ETF14.936.345.115.601.220.73
IGROiShares Inte20180213ETF141.2613.3013.3013.300.000.00
IGTInternationa20180213A9.345.721.181.824.543.90
IGViShares Expa20180213ETF5.914.502.583.041.911.46
IHCIndependence20180213A93.6155.6418.4518.0437.1937.60
IHDGWisdomTree I20180213ETF12.0410.5312.1813.37-1.65-2.84
IHEiShares U.S.20180213ETF16.1910.836.008.434.842.40
IHFiShares U.S.20180213ETF8.816.951.673.115.293.84
IHIiShares U.S.20180213ETF9.235.523.433.992.091.53
IHTInnSuites Ho20180213A1748.021357.741357.231357.230.500.50
IHYVanEck Vecto20180213ETF11.6011.0510.1810.090.870.96
IIIInformation20180213A120.4577.0657.8056.2919.2620.76
IIINInsteel Indu20180213A44.8925.895.748.6920.1517.19
IINIntriCon Cor20180213A81.9747.0330.4837.1216.559.79
IIPRInnovative I20180213A65.0238.4728.9530.959.517.52
IIVIIi-Vi Inc20180213A19.0113.396.266.787.136.62
IJHiShares Core20180213ETF2.391.801.571.180.230.62
IJJiShares S&P20180213ETF8.033.713.553.630.170.08
IJKiShares S&P20180213ETF9.257.676.606.311.071.36
IJRiShares Core20180213ETF1.524.755.324.26-0.570.50
IJSiShares S&P20180213ETF14.097.987.457.650.530.33
IJTiShares S&P20180213ETF14.158.607.918.060.690.54
IKNXIkonics Corp20180213A1194.81337.31409.21409.21-71.90-71.90
ILFiShares Lati20180213ETF2.9115.9212.3113.733.642.39
ILMNIllumina Inc20180213A13.137.802.643.115.164.69
ILTBiShares Core20180213ETF14.7312.5812.5812.580.000.00
IMAXImax Corp20180213A26.6018.655.845.7412.8112.91
IMGNImmunogen In20180213A12.2914.75-0.134.6014.8810.16
IMHImpac Mortga20180213A182.84101.8953.7554.7148.1447.18
IMKTAIngles Marke20180213A38.0831.876.197.5925.6824.28
IMLPiPath S&P ML20180213ETF70.4143.7243.7243.720.000.00
IMMRImmersion Co20180213A25.9624.872.564.5022.3120.37
IMMUImmunomedics20180213A12.5111.873.185.428.696.48
IMOImperial Oil20180213A5.186.352.502.283.854.07
IMOMAlpha Archit20180213ETF44.5832.735.9310.2826.8022.45
IMTBiShares Core20180213ETF86.3468.0047.5151.7620.5016.25
IMTEIntegrated M20180213A3802.381401.141401.141401.140.000.00
IMTMiShares Edge20180213ETF21.7012.4612.7611.16-0.301.30
INBKFirst Intern20180213A139.8456.1743.7644.0812.4112.09
INCOColumbia Ind20180213ETF47.8023.9224.9824.56-1.06-0.64
INCYIncyte Genom20180213A10.3014.419.545.464.878.95
INDAiShares MSCI20180213ETF2.862.410.660.931.751.48
INDBIndependent20180213A38.9216.324.276.2212.0510.10
INDLDirexion Dai20180213ETF34.2934.3115.7117.1418.6017.17
INDYiShares S&P20180213ETF9.3510.929.3010.131.620.78
INFIInfinity Pha20180213A77.9094.3632.4936.4761.8757.89
INFNInfinera Cor20180213A10.7711.960.032.0711.939.91
INFOIHS Markit L20180213A4.6215.660.420.6515.2415.02
INFRLegg Mason E20180213ETF434.7884.4684.4684.460.000.00
INFUInfuSystem H20180213A225.68167.3160.5360.53106.78106.78
INGNInogen Inc20180213A46.4921.3612.1914.149.167.22
INGRIngredion In20180213A14.196.423.193.873.232.55
INKMSPDR SSgA In20180213ETF26.6313.3610.4110.412.952.95
INNSummit Hotel20180213A8.516.252.812.743.443.51
INNTInnovate Bio20180213A401.32242.38172.66170.3269.7272.06
INOInovio Pharm20180213A25.1726.9510.0010.8316.9516.12
INODInnodata Inc20180213A429.73768.27768.27768.270.000.00
INOVInovalon Hol20180213A52.8041.085.165.0635.9236.02
INPXInpixon Comm20180213A120.3796.5178.3978.2118.1218.31
INSIntelligent20180213A607.33658.0147.4647.46610.55610.55
INSEInspired Ent20180213A129.42144.4676.1275.1468.3469.32
INSGInseego Corp20180213A92.01105.9917.3719.9788.6286.02
INSMInsmed, Inc.20180213A24.7219.053.314.3215.7414.73
INSWInternationa20180213A20.5412.544.456.138.096.41
INTWorld Fuel S20180213A12.346.080.070.386.025.72
INTCIntel Corp20180213A2.273.970.300.463.683.51
INTFiShares Edge20180213ETF21.498.699.069.76-0.37-1.07
INTGIntergroup C20180213A984.88578.33578.33578.330.000.00
INTLINTL FCStone20180213A28.5319.240.753.2518.4916.00
INTTinTEST Corpo20180213A102.05108.3671.8672.8736.5035.49
INTUIntuit Inc20180213A7.2713.692.499.9211.193.76
INUVInuvo, Inc.20180213A163.7084.3270.4973.7713.8310.55
INVAInnoviva, In20180213A15.576.50-2.241.018.745.49
INVEIdentive, In20180213A258.38293.14257.86262.2635.2930.89
INVHInvitation H20180213A5.324.501.711.742.802.76
INWKInnerWorking20180213A16.2012.027.598.044.433.98
IOION Geophysi20180213A51.7930.529.2514.3921.2716.14
IONSIonis Pharma20180213A16.399.003.434.415.574.60
IOOiShares Glob20180213ETF20.309.909.719.520.190.38
IOSPInnospec Inc20180213A38.5721.638.958.2312.6813.40
IOTSAdesto Techn20180213A117.3672.0875.0274.44-2.94-2.35
IOVAIovance Biot20180213A47.6625.4413.6116.6711.838.76
IPInternationa20180213A5.022.660.560.652.092.00
IPACiShares Core20180213ETF14.127.507.757.65-0.25-0.15
IPARInter Parfum20180213A36.7616.804.366.0312.4410.77
IPAYETFMG Prime20180213ETF21.8817.4613.2916.704.160.75
IPDNProfessional20180213A211.92185.78127.44128.6158.3457.17
IPFFiShares Inte20180213ETF23.6014.9114.1813.280.721.63
IPGThe Interpub20180213A4.683.760.831.112.932.65
IPGPIPG Photonic20180213A22.6611.043.714.247.336.80
IPHIINPHI CORPOR20180213A15.197.292.783.224.514.07
IPIIntrepid Pot20180213A30.1228.903.825.6425.0823.26
IPKWInvesco Inte20180213ETF34.2318.3119.0118.35-0.70-0.05
IPORenaissance20180213ETF17.7813.19-2.19-3.7115.3816.90
IPWRIdeal Power20180213A197.63133.56127.68126.635.886.93
IQDEFlexShares I20180213ETF20.9618.6013.9617.064.641.55
IQDFFlexShares I20180213ETF9.206.064.365.901.700.15
IQDGWisdomTree I20180213ETF30.2334.4322.3922.4012.0312.03
IQDYFlexShares I20180213ETF42.93203.43-43.69-43.12247.12246.55
IQLTiShares Edge20180213ETF23.4725.0027.9320.67-2.934.33
IQVIQVIA Holdin20180213A9.804.07-0.010.864.013.14
IRIngersoll Ra20180213A5.742.870.821.002.051.87
IRBTiRobot Corpo20180213A12.407.560.982.096.585.48
IRDMIridium Comm20180213A50.8038.7817.8417.2720.9321.51
IRETInvestors Re20180213A20.3316.968.9910.737.976.21
IRIXIridex Corp20180213A136.98100.7771.2174.4529.5626.32
IRMIron Mountai20180213A6.714.721.902.272.822.45
IRMDiRadimed Cor20180213A214.61172.38161.63162.7510.759.63
IROQIF Bancorp,20180213A74.51277.67265.48265.4812.1812.18
IRTIndependence20180213A12.2914.785.447.129.347.66
IRTCiRhythm Tech20180213A39.6518.6313.4515.425.183.20
IRWDIronwood Pha20180213A14.389.982.743.087.246.91
ISBCInvestors Ba20180213A7.767.252.452.794.804.47
ISCFiShares Edge20180213ETF46.3429.1527.8929.181.26-0.02
ISDRIssuer Direc20180213A313.63248.86248.86248.860.000.00
ISHGiShares Inte20180213ETF46.1635.6736.0836.25-0.40-0.57
ISIGInsignia Sys20180213A306.12290.15277.33278.2812.8111.86
ISMDInspire Smal20180213ETF81.1550.2948.4554.691.84-4.40
ISNSImage Sensin20180213A274.42237.42182.85183.6254.5753.80
ISRIsoRay, Inc.20180213A321.55462.29392.98443.4269.3018.87
ISRAMarket Vecto20180213ETF26.3512.4111.8911.870.520.54
ISRGIntuitive Su20180213A15.328.161.683.636.484.53
ISSCInnovative S20180213A92.5467.7254.8754.8712.8612.86
ISTBiShares Core20180213ETF3.453.753.353.350.400.40
ISTRInvestar Hol20180213A114.9479.7544.9444.9434.8134.81
ISZEiShares Edge20180213ETF94.77121.39-37.50-37.50158.89158.89
ITGartner, Inc20180213A14.216.914.094.272.812.64
ITAiShares U.S.20180213ETF8.546.104.454.901.651.19
ITBiShares U.S.20180213ETF2.913.412.382.141.041.28
ITCIIntra-Cellul20180213A38.5515.187.077.508.107.68
ITEQBlueStar Isr20180213ETF9.5013.604.6413.568.960.04
ITGRInteger Hold20180213A41.9714.545.235.719.318.83
ITIIteris, Inc.20180213A45.3238.477.638.8030.8529.67
ITICInvestors Ti20180213A162.2988.0080.9880.987.027.02
ITMVanEck Vecto20180213ETF6.143.703.533.510.170.19
ITOTiShares Core20180213ETF3.692.311.681.640.630.68
ITRIItron Inc20180213A22.8611.063.443.877.627.19
ITRNIturan Locat20180213A40.9923.672.335.6021.3318.07
ITTITT Inc.20180213A10.204.821.601.983.212.84
ITWIllinois Too20180213A6.763.500.750.942.762.56
IUSBiShares Core20180213ETF4.043.583.513.510.070.07
IUSGiShares Core20180213ETF3.212.680.541.012.141.67
IUSViShares Core20180213ETF4.924.223.063.811.150.40
IVACIntevac Inc20180213A84.41106.8441.5142.1365.3364.71
IVALAlpha Archit20180213ETF20.3523.5218.5423.324.980.19
IVCInvacare Cor20180213A42.9623.668.188.6415.4815.02
IVEiShares S&P20180213ETF2.221.670.990.890.680.77
IVLUiShares Edge20180213ETF13.766.856.656.680.200.17
IVOGVanguard S&P20180213ETF10.458.336.453.491.884.85
IVOOVanguard S&P20180213ETF5.363.263.002.640.260.62
IVOVVanguard S&P20180213ETF15.367.486.886.980.600.50
IVRInvesco Mort20180213A6.816.442.073.424.383.02
IVViShares Core20180213ETF1.351.030.390.380.640.65
IVWiShares S&P20180213ETF2.921.880.820.761.061.12
IVZInvesco LTD20180213A3.363.481.932.031.561.45
IWBiShares Russ20180213ETF1.471.391.500.78-0.110.61
IWCiShares Micr20180213ETF45.1126.9424.8524.842.092.10
IWDiShares Russ20180213ETF2.072.141.681.230.460.91
IWFiShares Russ20180213ETF1.230.860.140.140.720.72
IWLiShares Russ20180213ETF14.3516.258.459.277.816.99
IWMiShares Russ20180213ETF0.774.954.734.420.230.54
IWNiShares Russ20180213ETF4.412.891.261.571.621.31
IWOiShares Russ20180213ETF9.115.053.834.131.220.92
IWPiShares Russ20180213ETF4.603.702.012.441.691.25
IWRiShares Russ20180213ETF6.663.842.442.651.401.20
IWSiShares Russ20180213ETF4.485.814.915.200.910.63
IWViShares Russ20180213ETF2.682.65-0.19-0.432.843.08
IWXiShares Russ20180213ETF17.066.295.875.910.430.38
IWYiShares Russ20180213ETF16.097.724.885.552.842.17
IXCiShares Glob20180213ETF4.776.234.093.532.142.70
IXGiShares Glob20180213ETF18.8112.5810.1510.252.422.33
IXJiShares Glob20180213ETF19.1015.205.758.059.467.16
IXNiShares Glob20180213ETF21.2610.966.136.314.834.65
IXPiShares Glob20180213ETF22.0916.6915.8615.800.830.89
IXUSiShares Core20180213ETF6.794.473.244.341.230.13
IYCiShares U.S.20180213ETF6.043.931.842.092.101.84
IYEiShares U.S.20180213ETF2.922.880.821.102.061.78
IYFiShares U.S.20180213ETF4.773.100.61-0.372.503.48
IYGiShares U.S.20180213ETF4.742.742.631.660.111.08
IYHiShares U.S.20180213ETF5.1710.937.654.513.286.42
IYJiShares U.S.20180213ETF6.175.193.003.652.191.55
IYKiShares U.S.20180213ETF3.992.840.471.292.371.54
IYLDiShares Morn20180213ETF11.7210.3610.2310.300.130.06
IYMiShares U.S.20180213ETF5.934.311.862.282.452.03
IYRiShares U.S.20180213ETF1.412.290.770.901.521.40
IYTiShares Tran20180213ETF6.122.601.261.231.221.37
IYWiShares U.S.20180213ETF4.142.881.601.401.281.49
IYYiShares Dow20180213ETF6.434.061.281.182.792.88
IYZiShares U.S.20180213ETF7.655.813.514.092.291.71
IZEAIZEA Worldwi20180213A116.2261.3037.7032.5623.6028.74
IZRLARK Israel I20180213ETF87.1332.2831.6031.600.680.68
JACKJack in the20180213A11.375.220.132.055.093.17
JAGXJaguar Healt20180213A53.8290.0863.8369.9526.2520.13
JAKKJakks Pacifi20180213A215.65195.03161.80161.8033.2333.23
JAXJ. Alexander20180213A62.3937.4237.4437.42-0.020.00
JAZZJazz Pharmac20180213A27.7812.747.938.954.813.78
JBGSJBG SMITH Pr20180213A18.727.133.113.544.023.59
JBHTJB Hunt Tran20180213A9.654.210.861.793.362.42
JBLJabil Inc.20180213A4.603.480.610.772.872.71
JBLUJetBlue Airw20180213A5.206.633.153.123.493.52
JBSSJohn B. Sanf20180213A78.1326.3210.9911.6215.3314.70
JBTJohn Bean Te20180213A21.6610.373.765.116.615.25
JCAPJernigan Cap20180213A30.5617.154.947.1712.219.99
JCIJohnson Cont20180213A3.092.700.620.702.082.01
JCOMj2 Global, I20180213A17.3012.520.593.0611.939.46
JCPJ.C. Penney20180213A28.2323.516.067.3417.4416.16
JCSCommunicatio20180213A334.32170.70169.22169.221.471.47
JCTCFJewett-Camer20180213A664.09324.80324.80324.800.000.00
JDIVJPMorgan U.S20180213ETF9.1112.0712.0712.070.000.00
JDSTDirexion Dai20180213ETF24.5515.196.246.098.959.10
JEJUST ENERGY20180213A22.9326.9915.8817.9011.239.19
JELDJELD-WEN Hol20180213A17.507.883.574.114.313.78
JETSU.S. Global20180213ETF40.6414.8313.6715.771.16-0.94
JHGJanus Hender20180213A6.866.442.753.213.693.23
JHMAJohn Hancock20180213ETF31.5750.4456.0553.56-5.60-3.12
JHMCJohn Hancock20180213ETF34.3123.4823.4623.490.03-0.01
JHMDJohn Hancock20180213ETF32.7814.5510.1211.554.432.99
JHMEJohn Hancock20180213ETF31.6317.9819.2618.58-1.28-0.60
JHMFJohn Hancock20180213ETF29.0622.1521.9122.150.240.00
JHMHJohn Hancock20180213ETF34.179.519.309.400.200.10
JHMIJohn Hancock20180213ETF32.3912.5710.8411.021.721.55
JHMLJohn Hancock20180213ETF16.4512.2713.5513.93-1.28-1.66
JHMMJohn Hancock20180213ETF25.1817.2917.2117.220.070.06
JHMSJohn Hancock20180213ETF24.902.992.992.990.000.00
JHMTJohn Hancock20180213ETF18.9419.357.106.9412.2512.40
JHMUJohn Hancock20180213ETF40.219.5820.329.58-10.730.00
JHSCJohn Hancock20180213ETF36.6917.0016.8916.890.110.11
JILLJ.Jill, Inc.20180213A37.3825.2312.6016.5212.638.71
JJAiPath Series20180213ETN17.9418.2115.8218.212.390.00
JJCiPath Series20180213ETN7.045.174.655.010.520.16
JJEiPath Series20180213ETN38.9334.5534.5534.550.000.00
JJGiPath Series20180213ETN13.0810.049.639.390.410.66
JJMiPath Series20180213ETN24.975.225.085.080.140.14
JJNiPath Series20180213ETN32.0419.4914.1416.675.352.82
JJPiPath Series20180213ETN31.5910.638.396.822.243.81
JJSiPath Series20180213ETN37.28
JJSFJ&J Snack Fo20180213A62.5425.9612.5113.9113.4612.06
JJTiPath Series20180213ETN35.7132.3220.2120.2112.1212.12
JJUiPath Series20180213ETN72.780.22-1.940.222.160.00
JKDiShares Morn20180213ETF4.614.023.983.660.040.35
JKEiShares Morn20180213ETF5.683.482.342.891.150.59
JKFiShares Morn20180213ETF3.768.517.917.440.601.07
JKGiShares Morn20180213ETF8.084.233.394.150.840.08
JKHiShares Morn20180213ETF7.9128.524.5727.5323.950.99
JKHYHenry (Jack)20180213A10.845.512.523.022.992.49
JKIiShares Morn20180213ETF9.977.585.866.311.721.27
JKJiShares Morn20180213ETF18.307.566.175.551.392.01
JKLiShares Morn20180213ETF14.358.779.879.95-1.10-1.17
JLLJones Lang L20180213A29.2611.125.837.265.293.86
JMINJPMorgan U.S20180213ETF10.06
JMOMJPMorgan U.S20180213ETF9.573.927.847.84-3.92-3.92
JMPJMP Group LL20180213A106.8384.9958.9859.3326.0125.66
JNCEJounce Thera20180213A53.6424.345.608.8618.7415.48
JNJJohnson & Jo20180213A2.112.231.450.580.781.65
JNKSPDR Bloombe20180213ETF2.812.951.762.011.190.94
JNPRJuniper Netw20180213A3.993.49-0.080.023.573.46
JNUGDirexion Dai20180213ETF7.376.423.792.832.633.59
JOiPath Series20180213ETN13.558.745.915.782.833.02
JOBGEE Group In20180213A160.87237.24284.70284.70-47.46-47.46
JOESt. Joe Comp20180213A31.9520.979.879.6611.1111.31
JOUTJohnson Outd20180213A179.6872.9444.3353.2828.6119.66
JPEDJPMorgan Eve20180213ETF16.6111.9911.9911.990.000.00
JPEMJPMorgan Div20180213ETF17.4310.388.569.161.821.22
JPEUJPMorgan Div20180213ETF16.339.699.699.690.000.00
JPGBJPMorgan Glo20180213ETF26.4619.9519.5819.580.370.37
JPGEJPMorgan Div20180213ETF11.197.534.597.982.94-0.45
JPHFJPMorgan Div20180213ETF22.5824.2424.2424.240.000.00
JPHYJPMorgan Res20180213ETF12.516.026.036.020.000.00
JPINJPMorgan Div20180213ETF8.986.165.645.530.510.63
JPLSJPMorgan Lon20180213ETF107.2736.8933.9833.982.922.92
JPMJPMorgan Cha20180213A1.141.280.840.610.440.66
JPMBJPMorgan USD20180213ETF10.9119.4219.4219.420.000.00
JPMEJPMorgan Div20180213ETF13.358.728.928.88-0.21-0.16
JPMFJPMorgan Man20180213ETF21.1713.9713.9713.970.000.00
JPMViShares Edge20180213ETF12.8419.3219.2119.220.100.10
JPN