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 Avg20190213A6.545.212.312.712.892.50
ETF_AvgVW ETF Avg20190213ETF2.122.932.132.170.810.76
ETN_AvgVW ETN Avg20190213ETN14.928.726.136.532.592.19
AAgilent Tech20190213A2.261.340.230.061.111.29
AAAlcoa Corpor20190213A4.493.680.710.962.982.73
AAAUPerth Mint P20190213ETF7.635.064.144.580.920.48
AADRAdvisorShare20190213ETF66.57145.9658.2360.6987.7385.27
AALAmerican Air20190213A2.944.470.661.593.832.90
AAMCAltisource A20190213A913.26294.33174.12231.88120.2162.15
AAMEAtlantic Ame20190213A267.63111.96-125.17-125.17237.13237.13
AANAaron's, Inc20190213A10.3010.527.347.813.192.74
AAOIApplied Opto20190213A20.9016.939.8211.207.105.72
AAONAaon Inc20190213A26.339.132.714.616.424.51
AAPADVANCE AUTO20190213A7.033.481.251.352.232.13
AAPLApple Inc.20190213A0.771.690.560.991.130.71
AATAMERICAN ASS20190213A31.809.266.366.312.912.95
AAUAlmaden Mine20190213A81.6982.0137.0245.2944.9936.72
AAWWAtlas Air Wo20190213A22.788.832.472.236.366.60
AAXJiShares MSCI20190213ETF1.541.750.980.840.770.92
AAXNAxon Enterpr20190213A19.0514.046.256.387.797.66
ABAllianceBern20190213A25.1719.0123.1238.45-4.11-19.43
ABBVABBVIE INC.20190213A1.741.830.810.761.021.07
ABCAmerisourceB20190213A5.732.631.221.531.411.10
ABCBAmeris Banco20190213A10.768.351.571.766.786.58
ABEOAbeona Thera20190213A30.3823.62-0.142.3523.7721.27
ABGAsbury Autom20190213A21.2613.976.998.266.985.71
ABIOARCA biophar20190213A298.91255.67206.26225.2349.4230.45
ABMABM Industri20190213A13.136.591.421.535.175.06
ABMDAbiomed Inc20190213A17.709.304.324.424.974.87
ABRArbor Realty20190213A8.606.693.604.033.082.66
ABTAbbott Labor20190213A1.561.660.910.990.760.68
ABTXAllegiance B20190213A21.3318.864.173.5914.6915.26
ABUSArbutus Biop20190213A75.1669.57-3.07-5.5472.6475.11
ACAssociated C20190213A213.4885.2080.5796.664.62-11.46
ACAArcosa, Inc.20190213A41.8431.4119.4317.7611.9813.65
ACADAcadia Pharm20190213A10.577.391.713.185.694.21
ACBAurora Canna20190213A13.7210.836.757.264.083.56
ACBIAtlantic Cap20190213A25.6728.52-3.71-2.0832.2230.60
ACCAmerican Cam20190213A4.233.030.750.782.292.25
ACCOAcco Brands20190213A19.1118.5818.8114.54-0.224.04
ACERAcer Therape20190213A164.4350.1241.2843.938.846.19
ACESALPS Clean E20190213ETF606.54348.48348.48348.480.000.00
ACGLArch Capital20190213A9.288.752.463.216.285.54
ACHCAcadia Healt20190213A10.834.290.981.203.313.09
ACHVAchieve Life20190213A180.52252.0473.9174.85178.13177.19
ACIAAcacia Commu20190213A11.727.055.244.011.813.04
ACIUAC Immune SA20190213A41.2937.6030.5729.867.037.80
ACIWACI Worldwid20190213A7.279.321.69-0.027.659.38
ACLSAxcelis Tech20190213A17.7510.193.865.896.334.30
ACMAecom20190213A7.623.44-3.55-3.166.996.60
ACMRACM Research20190213A159.59208.2189.22110.56119.0097.66
ACNAccenture PL20190213A1.881.170.150.331.020.84
ACNBACNB Corp20190213A413.75160.82122.00134.0838.8226.74
ACORAcorda Thera20190213A16.0112.124.784.777.347.34
ACREAres Commerc20190213A9.438.795.355.553.443.23
ACRSAclaris Ther20190213A30.1422.584.835.7117.7516.87
ACRXAcelRx Pharm20190213A41.2333.7016.1718.2117.3815.49
ACSGXtrackers MS20190213ETF43.74
ACSIAmerican Cus20190213ETF13.2516.0416.0215.500.020.54
ACSTAcasti Pharm20190213A124.14140.7932.7722.80108.02117.99
ACTAdvisorShare20190213ETF26.2210.394.033.866.376.54
ACTGAcacia Resea20190213A52.8831.4729.2629.262.212.21
ACUAcme United20190213A354.95224.91220.79220.794.124.12
ACWFiShares Edge20190213ETF14.515.314.514.550.800.75
ACWIiShares MSCI20190213ETF1.431.761.001.030.760.73
ACWViShares Edge20190213ETF2.271.231.011.080.220.16
ACWXiShares MSCI20190213ETF2.242.501.391.541.110.95
ACYAeroCentury20190213A360.34260.088.3047.16251.78212.92
ADBEAdobe Inc.20190213A3.592.98-0.141.323.131.67
ADCAgree Realty20190213A10.325.171.712.363.472.81
ADESAdvanced Emi20190213A22.8513.597.998.135.605.46
ADIAnalog Devic20190213A1.952.191.080.711.111.48
ADILAdial Pharma20190213A125.2392.0071.8180.0320.1911.97
ADMArcher Danie20190213A2.462.400.981.041.431.36
ADMAADMA Biologi20190213A42.7235.9917.91-2.0418.1138.05
ADMPAdamis Pharm20190213A60.3439.0824.1629.3114.929.77
ADMSAdamas Pharm20190213A26.1216.572.085.3514.4911.22
ADNTAdient plc O20190213A10.4611.876.627.795.254.09
ADPAutomatic Da20190213A1.941.98-0.65-0.462.632.44
ADREInvesco BLDR20190213ETF33.2926.0625.9025.730.160.33
ADROAduro Biotec20190213A40.7630.4313.8313.8416.6016.58
ADSAlliance Dat20190213A8.603.831.241.512.592.33
ADSKAutodesk Inc20190213A4.593.000.590.812.412.19
ADSWAdvanced Dis20190213A11.504.360.130.714.223.65
ADTADT Inc.20190213A12.748.534.444.824.043.65
ADTNAdtran Inc20190213A13.0911.412.944.328.487.09
ADUSAddus HomeCa20190213A36.8715.44-8.90-1.2224.3416.66
ADVMAdverum Biot20190213A58.2547.0421.2027.4325.8419.70
ADXSAdvaxis, Inc20190213A153.91109.1087.4464.1021.6645.00
AEAdams Resour20190213A176.3185.4085.4085.400.000.00
AEEAmeren Corpo20190213A2.954.120.410.993.713.14
AEGNAegion Corp20190213A19.5510.071.012.399.067.68
AEHRAehr Test Sy20190213A156.4159.6057.7857.521.832.08
AEISAdvanced Ene20190213A17.787.783.123.204.664.58
AELAmerican Equ20190213A13.116.563.103.663.462.89
AEMAgnico Eagle20190213A4.943.481.071.382.412.09
AEMDAETHLON MEDI20190213A209.82181.76149.60158.4832.1623.29
AEOAmerican Eag20190213A5.294.672.062.552.612.13
AEPAmerican Ele20190213A1.801.350.590.540.750.80
AERAercap Holdi20190213A4.742.59-0.360.152.952.44
AERIAerie Pharma20190213A26.2112.6522.2031.20-9.55-18.55
AESAES Corporat20190213A5.904.921.722.123.202.79
AEYADDvantage T20190213A150.0578.13-1.71-1.7179.8479.84
AEYEAudioEye, In20190213A196.17170.73175.74160.32-5.0210.40
AEZSAeterna Zent20190213A61.7351.3022.3424.4228.9626.89
AFGAmerican Fin20190213A8.743.961.211.282.752.68
AFHAtlas Financ20190213A87.8729.0412.9012.8716.1416.18
AFIArmstrong Fl20190213A26.5112.7943.5429.39-30.75-16.60
AFIFAnfield Univ20190213ETF23.1323.6320.5520.553.083.08
AFINAmerican Fin20190213A40.3957.8819.6119.8938.2737.99
AFKVanEck Vecto20190213ETF32.6257.0652.5954.944.472.12
AFLAflac Inc.20190213A2.212.250.961.131.301.12
AFMDAffimed N.V.20190213A61.8537.6521.9623.4115.6914.24
AFTYPacer CSOP F20190213ETF24.4248.6449.1750.23-0.53-1.59
AGFIRST MAJEST20190213A16.8314.587.347.077.257.51
AGCOAGCO Corpora20190213A7.843.721.041.212.682.52
AGEAgeX Therape20190213A173.78101.8091.6093.0910.208.71
AGENAgenus Inc.20190213A28.1626.067.219.0918.8316.95
AGFSAgroFresh So20190213A56.2237.5621.4625.8816.0911.68
AGGiShares Core20190213ETF0.940.610.510.540.100.07
AGGPIQ Enhanced20190213ETF15.6913.2213.2213.220.000.00
AGGYWisdomTree Y20190213ETF9.295.896.096.08-0.20-0.20
AGIAlamos Gold20190213A22.9120.6810.2810.5110.3910.16
AGIOAgios Pharma20190213A24.8611.534.517.117.034.42
AGLEAeglea BioTh20190213A47.7911.479.629.891.851.58
AGMFederal Agri20190213A96.6540.9725.0525.0615.9215.91
AGMAFederal Agri20190213A207.7543.6643.6643.660.000.00
AGNAllergan plc20190213A4.412.210.871.461.340.75
AGNCAGNC Investm20190213A5.654.602.532.252.062.35
AGNDWisdomTree T20190213ETF42.0525.9225.9225.920.000.00
AGOAssured Guar20190213A4.963.19-0.05-0.073.243.26
AGRAvangrid, In20190213A7.724.393.563.590.830.80
AGROADECOAGRO S.20190213A28.0214.078.648.925.435.15
AGRXAgile Therap20190213A112.8298.1670.8777.1827.2920.98
AGSPlayAGS, Inc20190213A29.808.228.006.570.221.65
AGTiShares MSCI20190213ETF23.8912.658.7111.353.941.30
AGTCApplied Gene20190213A112.2582.6028.4127.1154.1955.48
AGXArgan, Inc20190213A20.2711.246.145.885.105.36
AGYSAgilysys, In20190213A47.5620.097.527.4812.5712.60
AGZiShares Agen20190213ETF3.543.053.103.05-0.040.00
AGZDWisdomTree T20190213ETF40.0732.6232.6232.620.000.00
AHCA.H. Belo Co20190213A122.1278.6860.4461.3018.2417.39
AHHArmada Hoffl20190213A12.2815.695.935.619.7610.12
AHPIAllied Healt20190213A992.83254.147.36-54.05246.77308.19
AHTAshford Hosp20190213A20.5918.8410.7613.418.085.43
AIArlington As20190213A13.2410.982.251.498.729.49
AIAiShares Asia20190213ETF11.917.635.525.722.111.91
AIEQAI Powered E20190213ETF26.8322.5513.3713.379.189.18
AIGAmerican Int20190213A2.492.351.101.141.251.21
AIHSSenmiao Tech20190213A232.90329.33230.37263.0598.9666.28
AIIQAI Powered I20190213ETF19.1831.2631.2631.260.000.00
AIMCAltra Indust20190213A10.136.610.031.716.594.91
AIMTAimmune Ther20190213A24.3412.064.636.887.435.18
AINAlbany Inter20190213A27.3013.156.527.006.636.14
AINCAshford Inc.20190213A274.58113.5584.6393.9128.9219.63
AINVApollo Inves20190213A13.3111.759.979.491.792.26
AIQGlobal X Fut20190213ETF46.8832.2129.3130.982.891.22
AIRAAR Corp.20190213A17.368.154.094.434.053.72
AIRGAirgain, Inc20190213A68.3748.5822.4920.3526.0928.24
AIRIAir Industri20190213A237.01263.41151.88153.20111.53110.21
AIRRFirst Trust20190213ETF19.9211.849.879.961.971.88
AIRTAir T Inc20190213A815.21636.51580.50611.9156.0224.61
AITApplied Indu20190213A17.306.422.743.073.673.35
AIVApartment In20190213A3.353.371.031.202.342.17
AIZAssurant, In20190213A14.268.494.235.154.273.34
AJGArthur J. Ga20190213A2.931.620.210.681.410.94
AJRDAerojet Rock20190213A10.285.531.912.313.623.22
AJXGreat Ajax C20190213A29.5018.5714.7513.713.824.87
AKAMAkamai Techn20190213A5.205.300.612.314.693.00
AKBAAkebia Thera20190213A28.4614.6411.6512.392.992.25
AKCAAkcea Therap20190213A63.1738.1317.5717.3220.5620.80
AKERAkers Biosci20190213A81.8391.0675.6575.6715.4115.38
AKGAsanko Gold20190213A79.5751.2142.9742.778.258.45
AKRAcadia Realt20190213A10.574.731.671.973.062.77
AKRXAkorn, Inc.20190213A24.0725.657.357.4918.3118.23
AKTSAKOUSTIS TEC20190213A50.6082.8915.5120.8167.3862.08
ALAir Lease Co20190213A9.914.852.092.402.762.46
ALACAlberton Acq20190213A40.20
ALBAlbemarle Co20190213A6.153.571.892.081.691.49
ALBOAlbireo Phar20190213A87.1639.0321.6621.9617.3717.07
ALCOAlico Inc20190213A240.1871.3867.4368.613.952.77
ALDXAldeyra Ther20190213A64.6119.201.747.7417.4611.46
ALEALLETE, Inc.20190213A18.479.055.015.494.043.57
ALECAlector, Inc20190213A80.7739.8019.9829.2319.8210.56
ALEXAlexander &20190213A12.557.066.404.490.662.57
ALFAAlphaClone A20190213ETF23.0527.656.2624.3421.393.31
ALGAlamo Group,20190213A55.6216.008.719.387.296.62
ALGNAlign Techno20190213A10.457.021.752.915.264.10
ALGRAllegro Merg20190213A64.68
ALGTAllegiant Tr20190213A32.4613.606.126.427.477.18
ALIMAlimera Scie20190213A164.23124.2895.9197.6328.3726.65
ALJJALJ Regional20190213A218.65334.85328.19328.336.666.52
ALKAlaska Air G20190213A5.492.710.220.842.491.88
ALKSAlkermes Inc20190213A12.568.111.372.266.745.85
ALLThe Allstate20190213A3.482.091.371.350.710.74
ALLEAllegion Pub20190213A7.282.411.031.191.381.22
ALLKAllakos Inc.20190213A33.4617.473.587.7713.899.71
ALLOAllogene The20190213A70.4224.5815.9117.788.676.80
ALLTAllot Ltd. O20190213A21.0318.9313.8914.435.044.50
ALLYAlly Financi20190213A3.783.870.781.072.592.80
ALNAAllena Pharm20190213A324.87108.2971.2877.0937.0131.20
ALNYAlnylam Phar20190213A17.137.680.791.826.895.86
ALOAlio Gold In20190213A63.4282.1368.1070.2314.0311.90
ALOTAstroNova, I20190213A281.65111.3679.9691.4731.4019.90
ALPNAlpine Immun20190213A214.8081.6292.4096.35-10.78-14.73
ALRMAlarm.com Ho20190213A13.279.220.801.168.418.06
ALRNAileron Ther20190213A159.98134.0989.04102.0945.0532.00
ALSKAlaska Commu20190213A112.29106.5164.9764.2941.5442.22
ALSNALLISON TRAN20190213A5.212.121.240.870.891.26
ALTAltimmune, I20190213A105.4564.5827.5726.2837.0138.30
ALTMAltus Midstr20190213A113.4645.42-0.866.4746.2838.95
ALTRAltair Engin20190213A32.337.523.813.243.704.27
ALTSProShares Mo20190213ETF36.7248.5116.2916.2932.2232.22
ALTYGlobal X Sup20190213ETF15.396.373.713.712.662.66
ALVAutoliv, Inc20190213A8.193.741.141.512.592.23
ALXAlexander's20190213A79.9038.6932.1831.615.986.54
ALXNAlexion Phar20190213A7.303.290.940.942.352.35
ALYAAlithya Grou20190213A362.25275.78265.83265.839.949.94
AMAntero Midst20190213A13.257.802.603.755.204.05
AMAGAMAG Pharmac20190213A31.6919.682.013.9817.6715.71
AMALAmalgamated20190213A145.42109.4364.1166.4245.3243.01
AMATApplied Mate20190213A2.493.020.120.742.912.29
AMBAAmbarella, I20190213A13.7718.0613.5613.604.494.46
AMBCAmbac Financ20190213A12.7911.42-1.00-1.6712.4213.09
AMCAMC ENTERTAI20190213A8.836.700.760.895.945.81
AMCAiShares Russ20190213ETF11.0434.0629.8830.014.184.04
AMCIAMCI Acquisi20190213A197.08
AMCXAMC Networks20190213A10.825.721.682.324.033.39
AMDAdvanced Mic20190213A4.344.501.662.102.842.40
AMEAmetek, Inc.20190213A2.976.301.993.364.312.94
AMEDAmedisys Inc20190213A21.399.255.265.353.993.90
AMEHApollo Medic20190213A390.71272.43258.56265.1913.877.25
AMGAffiliated M20190213A9.984.031.621.962.422.07
AMGNAmgen Inc20190213A2.812.080.490.821.591.26
AMHAMERICAN HOM20190213A4.683.831.721.952.111.88
AMJJP Morgan Al20190213ETN4.213.351.401.581.941.76
AMKRAmkor Techno20190213A11.2724.080.774.4623.3319.67
AMLPAlerian MLP20190213ETF10.098.693.434.035.264.67
AMNAMN Healthca20190213A14.414.982.402.522.592.46
AMNBAmerican Nat20190213A125.1484.9881.0882.513.902.48
AMOTAllied Motio20190213A96.5643.1629.3630.6513.7912.51
AMPAmeriprise F20190213A5.832.660.680.491.992.17
AMPEAmpio Pharma20190213A139.74107.5874.3575.3233.2332.26
AMPHAmphastar Ph20190213A20.8357.905.385.3252.5252.58
AMRBAmerican Riv20190213A545.13465.73461.12461.124.614.61
AMRCAmeresco, In20190213A22.6714.802.153.1712.6511.63
AMRHAmeri Holdin20190213A137.44113.4682.1295.6931.3417.77
AMRKA-Mark Preci20190213A247.55152.42148.36148.424.054.00
AMRSAmyris Inc.20190213A24.7620.173.965.2816.2114.89
AMRXAmneal Pharm20190213A17.8314.051.485.1412.578.86
AMSAmerican Sha20190213A393.22224.60224.60224.600.000.00
AMSCAmerican Sup20190213A27.1915.094.865.7410.239.35
AMSFAMERISAFE, I20190213A22.428.182.082.256.095.93
AMSWAAmerican Sof20190213A32.9722.39-0.143.8322.5218.56
AMTAmerican Tow20190213A4.322.401.001.091.401.30
AMTBAmerant Banc20190213A221.49149.72121.07126.9728.6422.75
AMTBBAmerant Banc20190213A196.24191.32113.88113.8877.4477.44
AMTDTD Ameritrad20190213A3.003.62-0.87-0.874.494.49
AMTXAemetis, Inc20190213A249.22294.78248.45248.4546.3346.33
AMUETRACS Aleri20190213ETN10.4813.20-3.38-2.8116.5816.01
AMUBETRACS Aleri20190213ETN259.74
AMWDAmerican Woo20190213A44.2053.8629.5135.9924.3517.87
AMZAInfraCap MLP20190213ETF17.1517.109.5410.677.566.44
AMZNAmazon.Com I20190213A3.462.161.051.121.101.04
ANAutoNation,20190213A9.014.300.591.273.713.03
ANABAnaptysBio,20190213A47.8920.6010.5312.3410.078.26
ANATAmerican Nat20190213A117.5039.5222.3026.5717.2112.95
ANDEAndersons In20190213A46.4019.774.093.4815.6916.34
ANETArista Netwo20190213A7.304.240.451.053.793.18
ANFAbercrombie20190213A8.395.961.912.874.053.09
ANGIANGI Homeser20190213A10.137.181.141.996.045.19
ANGLVanEck Vecto20190213ETF4.912.812.192.360.610.45
ANGOAngioDynamic20190213A16.7533.562.952.9530.6130.61
ANHAnworth Mort20190213A22.7714.2613.5413.440.720.81
ANIKAnika Therap20190213A65.5938.5730.1530.498.428.08
ANIPANI Pharmace20190213A72.7127.5713.5211.1814.0516.39
ANIXAnixa Biosci20190213A121.8586.5558.5856.1327.9730.42
ANSSAnsys Inc20190213A9.054.021.261.422.762.60
ANTMANTHEM, INC.20190213A5.362.520.981.191.541.32
ANYSphere 3D Co20190213A168.6094.0059.0259.6134.9834.39
AOAiShares Core20190213ETF8.945.264.053.481.211.78
AOBCAmerican Out20190213A18.0819.674.494.5615.1915.11
AOKiShares Core20190213ETF13.184.534.284.920.25-0.38
AOMiShares Core20190213ETF6.713.932.482.661.451.27
AONAon plc Clas20190213A3.951.750.850.950.910.81
AORiShares Core20190213ETF6.447.653.873.163.784.49
AOSA.O. Smith C20190213A3.563.171.882.051.291.12
AOSLAlpha and Om20190213A44.1718.030.504.1717.5313.86
APAmpco-Pittsb20190213A80.0567.4653.0141.7314.4525.72
APAApache Corpo20190213A3.482.870.220.872.652.00
APAMARTISAN PART20190213A12.287.835.304.902.532.93
APDAir Products20190213A5.062.11-0.16-0.082.272.19
APDNApplied DNA20190213A250.13215.31197.51171.7617.8043.55
APEIAmerican Pub20190213A46.9727.827.7110.9420.1116.88
APENApollo Endos20190213A141.64114.97101.78103.0513.2011.93
APHAmphenol Cor20190213A4.199.953.973.585.986.37
APHAAphria Inc.20190213A11.0811.455.256.826.214.63
APLEApple Hospit20190213A6.225.632.813.112.822.51
APLSApellis Phar20190213A65.7728.834.4713.6824.3615.15
APMAptorum Grou20190213A205.48109.07116.89116.89-7.82-7.82
APOApollo Globa20190213A8.164.972.442.682.532.30
APOGApogee Enter20190213A23.3115.852.753.1913.1012.65
APPFAppFolio, In20190213A31.4027.25107.6344.15-80.38-16.90
APPNAppian Corpo20190213A19.3120.492.0810.8818.429.61
APPSDigital Turb20190213A40.3431.8720.7520.1311.1211.74
APRNBlue Apron H20190213A62.5551.6630.6133.6920.9417.82
APTAlpha Pro Te20190213A53.0895.94-13.08-12.18109.02108.12
APTOAptose Biosc20190213A98.8966.8738.7537.0328.1129.84
APTSPreferred Ap20190213A17.5111.287.136.824.154.46
APTVAptiv PLC20190213A2.942.06-1.00-0.273.052.33
APTXAptinyx Inc.20190213A69.7447.6435.8638.0211.779.62
APVOAptevo Thera20190213A203.17104.8678.0678.5526.8026.31
APWCAsia Pacific20190213A158.9597.6097.6097.600.000.00
APYApergy Corpo20190213A29.0312.274.436.707.845.57
APYXApyx Medical20190213A59.9145.1316.8216.9228.3028.21
AQBAquaBounty T20190213A230.50153.3545.4845.27107.87108.08
AQMSAqua Metals,20190213A124.42108.4896.3796.2512.1112.23
AQNAlgonquin Po20190213A10.618.892.262.576.636.33
AQSTAquestive Th20190213A172.8180.9938.1138.5742.8842.42
AQUAEvoqua Water20190213A11.808.533.363.165.185.38
ARANTERO RESOU20190213A11.049.684.875.424.574.26
ARAAmerican Ren20190213A44.7520.791.642.4319.1518.36
ARAVAravive, Inc20190213A257.6692.5382.4283.1610.129.38
ARAYAccuray Inco20190213A23.6322.290.632.3921.6619.89
ARCARC Document20190213A108.1060.7760.4055.020.375.75
ARCBArcBest Corp20190213A18.9737.091.755.3435.3331.75
ARCCAres Capital20190213A5.959.141.061.288.087.86
ARCEArco Platfor20190213A179.2989.3044.8550.2844.4539.02
ARCHArch Coal, I20190213A22.4610.578.388.742.201.84
ARCOARCOS DORADO20190213A15.6512.303.304.599.007.78
ARCTArcturus The20190213A204.22150.81126.22114.9924.5935.82
ARDArdagh Group20190213A42.3621.8016.4319.475.372.33
ARDSAridis Pharm20190213A324.83719.05402.05402.05317.00317.00
ARDXArdelyx, Inc20190213A126.11141.3161.5764.4379.7576.88
AREAlexandria R20190213A6.293.240.811.312.431.94
ARESAres Managem20190213A17.1012.308.388.233.924.06
ARGOArgo Group I20190213A20.037.687.027.380.660.30
ARGTGlobal X MSC20190213ETF42.1025.8617.1124.028.751.84
ARIAPOLLO COMME20190213A5.744.322.392.461.931.85
ARKFARK Fintech20190213ETF23.5622.6227.7326.58-5.11-3.96
ARKGARK Genomic20190213ETF20.9415.6710.5710.545.105.13
ARKKARK Innovati20190213ETF11.109.869.669.570.200.29
ARKQARK Autonomo20190213ETF20.8112.0612.169.38-0.102.68
ARKRArk Restaura20190213A384.16142.8278.8896.1363.9446.69
ARKWARK Next Gen20190213ETF11.455.543.953.111.592.43
ARLAmerican Rea20190213A187.06138.43136.32136.322.112.11
ARLOArlo Technol20190213A28.6824.259.0011.1815.2413.07
ARLPAlliance Res20190213A13.758.786.236.262.552.53
ARMKARAMARK20190213A3.612.351.690.970.671.38
ARNAArena Pharma20190213A25.1222.936.438.1316.5114.80
ARNCArconic Corp20190213A5.635.081.471.423.603.66
AROCArchrock Inc20190213A10.9210.263.774.686.495.57
AROWArrow Financ20190213A474.56110.94114.43115.29-3.48-4.35
ARPOAerpio Pharm20190213A189.79138.5171.6182.7566.9055.76
ARRARMOUR Resid20190213A5.545.172.132.303.042.87
ARTNAArtesian Res20190213A75.6162.9557.3360.565.612.39
ARTWArts-Way Man20190213A307.15303.97303.97303.970.000.00
ARVNArvinas, Inc20190213A81.3156.2641.3242.2914.9413.97
ARWArrow Electr20190213A7.013.241.912.071.321.17
ARWRArrowhead Re20190213A11.978.992.822.596.176.41
ARYAARYA Science20190213A255.7585.1185.1185.110.000.00
ASBAssociated B20190213A4.594.121.671.542.452.59
ASCARDMORE SHIP20190213A60.0834.95-10.95-4.0145.8938.96
ASEAGlobal X FTS20190213ETF87.4570.3559.3559.3511.0011.00
ASETFlexShares R20190213ETF23.6533.3033.2333.090.070.21
ASFIAsta Funding20190213A820.63730.07730.07730.070.000.00
ASGNASGN Incorpo20190213A12.487.553.283.854.273.70
ASHAshland Glob20190213A7.863.260.810.962.452.30
ASHRXtrackers Ha20190213ETF3.973.021.472.051.540.96
ASHSXtrackers Ha20190213ETF16.399.436.496.492.932.93
ASHXXtrackers MS20190213ETF72.7560.8360.8360.830.000.00
ASIXAdvanSix Inc20190213A28.8815.949.6810.726.265.22
ASMAvino Silver20190213A46.4563.2552.7554.5610.508.69
ASMBAssembly Bio20190213A56.6615.907.397.358.518.55
ASNAAscena Retai20190213A43.4637.368.8113.7528.5323.58
ASPNAspen Aeroge20190213A254.78168.91145.87147.3823.0321.53
ASPSAltisource P20190213A61.1329.1712.5014.4416.6714.73
ASPUASPEN GROUP,20190213A184.3282.8760.1759.8122.7023.06
ASRTAssertio The20190213A33.6316.0310.7914.155.241.87
ASRVAmeriServ Fi20190213A67.5625.4625.0225.020.440.44
ASTCAstrotech Co20190213A265.73183.20166.92166.9216.2716.27
ASTEAstec Indust20190213A31.4011.462.083.359.378.11
ASURAsure Softwa20190213A55.7733.0810.3612.3322.7120.75
ASYSAmtech Syste20190213A56.1226.5211.7213.6914.7912.83
ATAtlantic Pow20190213A39.3433.0424.1524.368.898.68
ATECAlphatec Hol20190213A105.34189.67140.53142.0449.1447.63
ATENA10 NETWORKS20190213A23.0522.8914.3212.068.5710.83
ATESTCTest Symbol20190213A25.5714.0614.0114.010.050.05
ATESTGTEST SYMBOL20190213A28.3415.3715.3615.360.010.01
ATGEAdtalem Glob20190213A11.786.972.732.484.244.49
ATHAthene Holdi20190213A4.402.191.351.470.840.72
ATHXAthersys, In20190213A76.8159.8933.0333.4426.8626.45
ATIAllegheny Te20190213A6.524.751.502.163.262.60
ATKRAtkore Inter20190213A15.136.511.311.875.204.64
ATLCAtlanticus H20190213A903.67757.64757.64757.640.000.00
ATLOAMES Nationa20190213A121.6174.3824.9748.7649.4025.62
ATMPiPath Select20190213ETF11.1510.8110.339.970.480.84
ATNIATN Internat20190213A117.8823.919.7811.7014.1312.21
ATNMActinium Pha20190213A53.5364.5169.1055.88-4.598.63
ATNXAthenex, Inc20190213A28.2710.423.894.966.535.46
ATOAtmos Energy20190213A3.911.890.290.431.611.46
ATOMAtomera Inco20190213A239.29198.00148.10157.7749.8940.22
ATOSAtossa Thera20190213A111.14246.73245.96210.770.7635.95
ATRAptarGroup,20190213A11.964.371.041.633.332.74
ATRAAtara Biothe20190213A34.4014.934.574.4410.3610.49
ATRCAtriCure, In20190213A27.8713.064.926.038.147.03
ATROAstronics Co20190213A35.3413.833.934.739.909.16
ATRSAntares Phar20190213A34.7032.9022.6522.5910.2510.31
ATSGAir Transpor20190213A13.0611.393.645.877.755.53
ATTOAtento S.A.20190213A49.4429.1023.6322.385.476.72
ATUSAltice USA,20190213A4.8014.7610.7910.534.024.27
ATVIActivision B20190213A3.362.80-0.100.332.902.47
ATXIAvenue Thera20190213A133.6199.8015.6938.8584.1160.95
AUBNAuburn Natio20190213A374.10107.65110.38107.66-2.73-0.02
AUDCAudioCodes L20190213A17.4413.123.663.469.469.65
AUGAuryn Resour20190213A165.17185.4687.9479.7897.52105.68
AUMNGolden Miner20190213A300.31372.55309.56324.7562.9947.79
AUPHAurinia Phar20190213A30.7618.769.5810.499.178.27
AUSFGlobal X Ada20190213ETF28.7116.8417.6217.62-0.78-0.78
AUTOAutoWeb, Inc20190213A225.38187.78150.22146.9737.5640.81
AUYYamana Gold,20190213A37.8831.4416.0418.5515.3812.86
AVAAvista Corpo20190213A3.942.320.820.931.501.40
AVAVAeroVironmen20190213A20.5810.575.774.444.806.13
AVBAvalonBay Co20190213A6.133.200.731.152.472.06
AVCOAvalon Globo20190213A133.3595.3977.3282.5518.0712.84
AVDAmerican Van20190213A30.4211.521.562.259.969.27
AVEOAVEO Pharmac20190213A17.9122.1515.8217.286.334.87
AVGOBroadcom Inc20190213A3.792.111.241.690.870.42
AVGRAvinger, Inc20190213A123.60125.91101.86103.2324.6823.31
AVIDAvid Technol20190213A43.5727.6023.9724.283.623.32
AVLRAvalara, Inc20190213A32.6818.709.1612.019.546.69
AVNSAvanos Medic20190213A20.299.604.105.205.504.40
AVNWAviat Networ20190213A283.91193.37183.45183.809.919.57
AVROAVROBIO, Inc20190213A108.3553.0027.4037.0225.7516.13
AVTAvnet, Inc.20190213A5.288.970.540.708.438.29
AVXLAnavex Life20190213A89.2593.8444.5547.0049.3046.84
AVYAvery Dennis20190213A6.962.400.611.021.791.38
AVYAAvaya Holdin20190213A9.336.261.252.445.023.82
AWIArmstrong Wo20190213A12.264.922.302.682.622.24
AWKAmerican Wat20190213A4.212.800.200.492.602.31
AWRAmerican Sta20190213A13.415.511.761.893.753.62
AWREAware Inc20190213A382.19153.8446.1746.17107.67107.67
AWTMAware Ultra-20190213ETF5.022.012.012.010.000.00
AWXAvalon Holdi20190213A337.98183.3473.8870.84109.46112.50
AXAxos Financi20190213A13.328.754.385.334.363.41
AXASAbraxas Petr20190213A85.9976.0831.3842.4344.7033.65
AXDXAccelerate D20190213A32.3921.697.479.3814.2112.30
AXEAnixter Inte20190213A18.067.894.465.253.432.64
AXGNAxogen, Inc.20190213A33.1526.03-1.180.2127.2025.81
AXJLWisdomTree A20190213ETF25.1753.6253.6253.620.000.00
AXLAmerican Axl20190213A7.536.292.622.093.674.20
AXNXAxonics Modu20190213A122.3065.3539.2953.4326.0511.92
AXPAmerican Exp20190213A2.071.330.300.731.030.60
AXSAxis Capital20190213A5.913.111.48-0.811.633.92
AXSMAxsome Thera20190213A45.3532.8917.4615.3715.4317.54
AXTAAxalta Coati20190213A4.003.241.051.102.192.14
AXTIAXT Inc20190213A44.2942.1423.2124.2218.9317.92
AXUAlexco Resou20190213A95.4194.8437.5631.6757.2863.17
AYAtlantica Yi20190213A10.146.821.882.544.934.28
AYIAcuity Brand20190213A13.666.943.823.543.123.40
AYTUAytu BioScie20190213A153.10135.2993.5294.4241.7740.87
AYXAlteryx, Inc20190213A18.219.305.506.403.812.91
AZOAutoZone, In20190213A11.445.991.422.304.573.69
AZPNAspen Techno20190213A13.668.232.792.395.435.83
AZREAzure Power20190213A112.2285.1929.7543.9655.4541.23
AZRXAzurRx BioPh20190213A262.56160.04100.01111.8160.0448.23
AZZAZZ Inc.20190213A28.9111.512.432.359.099.17
BBarnes Group20190213A24.118.315.606.552.711.76
BABoeing Compa20190213A3.472.160.851.041.311.11
BABInvesco Taxa20190213ETF3.803.662.092.161.581.50
BACBank of Amer20190213A3.472.891.211.471.681.42
BAHBooz Allen H20190213A4.062.180.731.021.441.16
BALiPath Series20190213ETN28.9815.0113.2413.041.771.97
BAMBrookfield A20190213A2.412.391.161.251.231.14
BANCBanc of Cali20190213A11.826.932.963.233.973.70
BANDBandwidth In20190213A66.9925.9020.3618.855.537.04
BANFBancfirst Co20190213A73.3120.579.1411.2811.439.29
BANRBanner Corp.20190213A19.9710.621.862.158.778.48
BANXStoneCastle20190213A65.4144.3042.6642.661.651.65
BAPCredicorp LT20190213A12.366.281.942.374.323.85
BASIBioanalytica20190213A251.84245.00245.00245.000.000.00
BATRALiberty Medi20190213A22.7815.033.284.2711.7510.76
BATRKLiberty Medi20190213A18.2610.213.424.426.795.79
BATTAmplify Adva20190213ETF33.1853.69425.2440.66-371.5513.04
BAXBaxter Inter20190213A2.481.670.850.790.830.89
BBBlackBerry L20190213A11.839.464.884.914.604.55
BBAXJPMorgan Bet20190213ETF11.749.027.607.581.421.44
BBBYBed Bath & B20190213A6.298.171.031.967.146.21
BBCVirtus LifeS20190213ETF57.9939.5618.1218.9421.4520.63
BBCAJPMorgan Bet20190213ETF8.177.767.387.360.370.40
BBCPConcrete Pum20190213A1139.52169.10169.10169.100.000.00
BBDCBarings BDC,20190213A16.9713.1910.8410.402.352.79
BBEUJPMorgan Bet20190213ETF4.494.082.012.162.061.90
BBGIBeasley Broa20190213A185.5368.20-5.153.3173.3564.89
BBHVanEck Vecto20190213ETF6.896.624.815.271.801.34
BBJPJPMorgan Bet20190213ETF4.513.792.793.081.000.71
BBPVirtus LifeS20190213ETF24.4231.3122.1521.309.1610.01
BBREJPMorgan Bet20190213ETF1.874.784.184.180.600.60
BBSIBarrett Busi20190213A115.4098.9279.5882.5519.3416.37
BBUBrookfield B20190213A50.0230.0919.1619.9810.9310.11
BBWBuild-A-Bear20190213A65.1550.9618.0118.0732.9432.89
BBXBBX Capital20190213A25.2617.1313.1814.053.953.08
BBYBest Buy Com20190213A2.7310.087.987.792.112.30
BCBrunswick Co20190213A7.332.520.611.171.911.35
BCBPBCB Bancorp20190213A61.1333.92-0.459.4134.3724.51
BCCBoise Cascad20190213A17.8017.833.8213.6114.014.25
BCDAberdeen Sta20190213ETF16.2274.07100.9997.15-26.92-23.08
BCEBCE, Inc.20190213A2.362.100.830.881.271.22
BCEIBONANZA CREE20190213A39.1416.208.918.897.297.31
BCIAberdeen Sta20190213ETF9.317.927.877.850.040.06
BCLIBrainstorm C20190213A62.1430.7122.8223.817.896.90
BCMiPath Pure B20190213ETN22.7114.5614.5614.560.000.00
BCMLBayCom Corp20190213A150.0884.2549.6534.2734.6049.99
BCOThe Brink's20190213A11.114.321.832.002.492.32
BCOMB Communicat20190213A605.96558.60558.60558.600.000.00
BCORBlucora, Inc20190213A22.1727.993.394.9724.6023.02
BCOVBrightcove,20190213A55.7629.1217.2824.1311.834.98
BCOW1895 Bancorp20190213A113.68119.37119.37119.370.000.00
BCPCBalchem Corp20190213A37.9414.818.6010.906.213.91
BCRXBioCryst Pha20190213A19.6824.67-4.905.0429.5719.63
BCSFBain Capital20190213A28.2017.846.808.5511.049.29
BCTFBancorp 34,20190213A497.07212.08212.08212.080.000.00
BDCBelden Inc.20190213A14.796.082.003.514.082.58
BDCSUBS AG Excha20190213ETN54.1449.9344.9345.565.004.37
BDCZETRACS Wells20190213ETN184.36
BDGEBridge Banco20190213A76.1933.3419.7322.5513.6010.79
BDLFlanigan's E20190213A152.2748.0878.7281.82-30.64-33.74
BDNBrandywine R20190213A6.563.961.211.352.752.61
BDRBlonder Tong20190213A243.08171.53149.96149.9621.5721.57
BDSIBioDelivery20190213A27.0922.1815.4614.086.728.11
BDXBecton, Dick20190213A5.203.452.132.101.331.35
BEBloom Energy20190213A33.9318.857.2910.2811.568.56
BEATBioTelemetry20190213A15.999.144.253.784.895.36
BECNBeacon Roofi20190213A12.237.012.624.244.382.77
BELFABel Fuse Inc20190213A762.23612.74612.74612.740.000.00
BELFBBel Fuse Inc20190213A105.0633.6532.3731.411.282.23
BENFranklin Res20190213A3.362.440.840.941.611.50
BEPBrookfield R20190213A9.886.113.634.552.481.56
BERYBerry Global20190213A6.522.150.480.411.671.74
BFABrown-Forman20190213A28.5739.1339.1926.16-0.0712.97
BFBBrown-Forman20190213A4.592.751.201.371.551.38
BFAMBRIGHT HORIZ20190213A31.3816.497.999.578.506.93
BFCBank First C20190213A316.56136.1587.44120.2948.7015.86
BFINBankFinancia20190213A64.9631.9831.0030.380.981.60
BFITGlobal X Hea20190213ETF154.627.085.955.951.131.13
BFORBarron's 40020190213ETF18.3717.0015.9616.001.041.00
BFSSaul Centers20190213A82.9126.0221.9323.354.092.67
BFSTBusiness Fir20190213A136.9056.0738.5538.8817.5217.19
BGBunge Limite20190213A4.033.531.251.252.282.28
BGCPBGC Partners20190213A16.6015.314.363.1210.9412.19
BGFVBig 5 Sporti20190213A55.5651.062.123.0248.9348.03
BGGBriggs & Str20190213A15.068.522.983.405.535.07
BGIBirks Group20190213A1345.181379.341206.871242.92172.47136.43
BGRNiShares Glob20190213ETF24.0324.4024.4024.400.000.00
BGSB&G Foods, I20190213A9.8311.257.738.063.513.18
BGSFBG Staffing20190213A53.9236.4916.7517.8019.7418.69
BHBiglari Hold20190213A96.5572.8271.1172.511.710.31
BHBBar Harbor B20190213A153.2081.0074.2378.796.772.21
BHCBausch Healt20190213A4.483.921.822.122.101.80
BHEBenchmark El20190213A10.5310.734.534.166.206.57
BHFBrighthouse20190213A5.084.622.442.672.171.94
BHLBBerkshire Hi20190213A11.896.553.473.623.082.92
BHRBraemar Hote20190213A26.9313.136.207.306.935.83
BHTGBioHiTech Gl20190213A575.42246.15223.46223.4622.6922.69
BHVNBiohaven Pha20190213A30.8413.877.138.706.745.17
BIBProShares Ul20190213ETF13.3311.464.355.017.116.45
BIBLInspire 10020190213ETF60.9730.5830.5830.580.000.00
BICKFirst Trust20190213ETF80.7223.6922.9022.820.790.87
BIGBig Lots, In20190213A8.523.972.042.101.931.87
BIIBBiogen Inc.20190213A5.923.281.071.332.201.95
BIMIBOQI Interna20190213A214.12181.34164.54167.5816.8013.76
BIOBio-Rad Labo20190213A19.076.142.032.984.113.16
BIOBBio-Rad Labo20190213A126.5950.97121.55121.55-70.58-70.58
BIOCBiocept, Inc20190213A115.0581.2763.0165.5618.2615.71
BIOLBiolase, Inc20190213A193.36116.5761.4883.3355.0933.23
BIPBrookfield I20190213A7.804.560.690.823.863.73
BISProShares Ul20190213ETF16.739.913.854.216.065.70
BIVVanguard Int20190213ETF1.261.470.670.520.800.96
BIZDVanEck Vecto20190213ETF18.7510.6810.2010.150.480.53
BJBJs Wholesal20190213A10.254.930.841.884.103.05
BJANInnovator S&20190213ETF19.9314.725.678.399.056.32
BJKVanEck Vecto20190213ETF36.4434.391.4034.2532.990.14
BJRIBJ's Restaur20190213A16.6317.986.6012.9511.375.03
BJULInnovator S&20190213ETF31.1321.9513.8116.648.155.32
BKBank of New20190213A1.971.770.400.371.371.40
BKCCBlackRock Ca20190213A21.4821.6011.8212.769.798.43
BKDBrookdale Se20190213A13.108.893.003.985.884.90
BKEThe Buckle,20190213A15.238.592.463.006.135.58
BKEPBlueknight E20190213A107.98173.04158.46163.3414.589.70
BKFiShares MSCI20190213ETF20.727.3310.686.66-3.340.67
BKHBlack Hills20190213A8.153.921.061.122.862.79
BKIBlack Knight20190213A9.355.652.292.893.362.76
BKLNInvesco Seni20190213ETF4.432.781.982.290.810.49
BKNGBooking Hold20190213A9.525.012.252.412.652.49
BKSCBank of Sout20190213A301.52150.26120.05120.0530.2130.21
BKTIBK Technolog20190213A85.7671.6471.6471.640.000.00
BKUBankunited,20190213A6.692.790.411.062.381.74
BLBlackLine, I20190213A22.6112.203.103.959.108.25
BLBDBlue Bird Co20190213A37.4922.68-19.612.4042.2920.28
BLCMBellicum Pha20190213A51.77105.7323.7634.7981.9770.94
BLCNReality Shar20190213ETF31.3811.91-15.62-12.8827.5324.78
BLDTopBuild Cor20190213A22.9910.141.873.218.276.93
BLDPBallard Powe20190213A30.2195.60-0.4144.6496.1551.10
BLDRBuilders Fir20190213A11.7815.304.654.7910.6410.54
BLESInspire Glob20190213ETF213.3854.8754.8754.870.000.00
BLFSBioLife Solu20190213A51.3835.5616.4119.2419.1516.33
BLHYVirtus Newfl20190213ETF45.0833.3831.2731.272.112.11
BLINBridgeline D20190213A252.60183.64164.07164.0519.5619.59
BLKBlackrock, I20190213A6.632.761.692.131.060.63
BLKBBlackbaud, I20190213A17.656.423.163.423.273.00
BLLBall Corpora20190213A2.843.04-0.16-0.813.203.85
BLMNBloomin' Bra20190213A8.787.422.251.275.176.15
BLNKBlink Chargi20190213A84.9561.0541.1744.1819.8816.87
BLOKAmplify Tran20190213ETF23.2221.0417.7819.773.261.27
BLPHBellerophon20190213A29.7860.3236.1729.9324.1530.39
BLUEbluebird bio20190213A20.1610.895.235.565.665.33
BLVVanguard Lon20190213ETF3.993.182.952.680.240.50
BLXBanco Latino20190213A28.606.390.160.836.235.56
BMCHBMC Stock Ho20190213A15.7712.510.181.0012.3811.51
BMIBadger Meter20190213A20.6911.647.247.414.404.23
BMLPDorsey Wrigh20190213ETF125.61
BMOBank of Mont20190213A2.141.730.680.811.050.92
BMRABIOMERICA IN20190213A766.15332.14140.14140.14191.99191.99
BMRCBank of Mari20190213A129.0731.1126.5528.394.562.73
BMRNBioMarin Pha20190213A10.656.251.482.304.773.95
BMTCBryn Mawr Ba20190213A34.5214.404.105.6510.308.76
BMYBristol-Myer20190213A2.022.761.391.621.371.14
BNDVanguard Tot20190213ETF1.260.900.590.600.310.31
BNDCFlexShares C20190213ETF14.0517.0217.0217.020.000.00
BNDWVanguard Tot20190213ETF10.548.899.149.13-0.25-0.24
BNDXVanguard Tot20190213ETF1.823.362.762.830.600.53
BNEDBarnes & Nob20190213A30.1211.673.474.698.206.98
BNGOBionano Geno20190213A740.17149.38146.40146.402.972.97
BNSBank of Nova20190213A1.831.740.630.681.111.06
BNSOBonso Electr20190213A1020.63772.99772.99772.990.000.00
BOCHBank of Comm20190213A63.3825.9422.1524.403.791.53
BOCTInnovator S&20190213ETF41.2124.2423.4923.170.741.07
BOHBank of Hawa20190213A13.255.052.262.592.792.46
BOKFBOK Financia20190213A13.144.421.081.253.353.18
BOMNBoston Omaha20190213A129.5590.4765.4868.4824.9921.99
BONDPIMCO Active20190213ETF2.731.751.391.400.360.35
BOOMDMC Global I20190213A44.7389.0422.8822.0966.1666.95
BOOTBoot Barn Ho20190213A14.1013.8410.1210.133.723.72
BOSCB.O.S. Bette20190213A230.66122.8981.9983.7240.9039.17
BOSSGlobal X Fou20190213ETF45.8535.6635.6635.660.000.00
BOTJBank of the20190213A309.33220.79220.79220.790.000.00
BOTZGlobal X Fun20190213ETF5.265.454.855.040.600.38
BOUTInnovator IB20190213ETF57.9741.9834.0029.387.9812.61
BOXBOX, INC.20190213A6.615.912.522.953.382.96
BOXLBoxlight Cor20190213A159.6287.1544.7463.0442.4124.11
BPFHBoston Priva20190213A11.3721.663.725.0417.9516.62
BPMCBlueprint Me20190213A32.2914.027.308.726.725.29
BPMPBP Midstream20190213A36.1319.853.2014.8716.654.98
BPMXBioPharmX Co20190213A37.8650.0355.3450.74-5.30-0.71
BPOPPopular Inc20190213A7.053.37-0.450.673.822.70
BPRNThe Bank of20190213A155.8691.2087.6787.613.543.59
BPTBP Prudhoe B20190213A23.1312.889.609.943.292.94
BPTHBio-Path Hol20190213A171.60121.1096.35100.8624.7520.24
BPYBrookfield P20190213A5.0016.9514.5915.102.481.97
BRBroadridge F20190213A5.032.681.461.681.221.00
BRCBrady Corpor20190213A7.874.292.161.542.132.76
BREWCraft Brew A20190213A34.8219.056.617.5112.4411.54
BRFVanEck Vecto20190213ETF53.1123.7819.3317.724.466.06
BRGBluerock Res20190213A25.9721.2813.4912.797.798.49
BRIDBridgford Fo20190213A349.29212.47181.73189.3530.7423.12
BRKABerkshire Ha20190213A0.010.020.000.040.000.00
BRKBBERKSHIRE HA20190213A1.961.840.370.401.481.44
BRKLBrookline Ba20190213A14.1728.5618.0643.1110.50-14.55
BRKRBruker Corpo20190213A10.1317.65-0.160.3417.8117.32
BRKSBrooks Autom20190213A13.5646.9011.2212.0835.7034.89
BRNBarnwell Ind20190213A309.82257.39239.88231.8417.5125.55
BROBrown & Brow20190213A3.782.251.001.051.251.19
BRPABig Rock Par20190213A58.20
BRQSBorqs Techno20190213A483.84371.24371.24371.240.000.00
BRTBRT Apartmen20190213A66.7128.6716.5519.0312.129.63
BRXBRIXMOR PROP20190213A5.733.971.291.542.682.44
BRYBerry Corpor20190213A37.0214.751.604.6113.1610.14
BRZUDirexion Dai20190213ETF6.584.122.731.511.392.62
BSAEInvesco Bull20190213ETF19.859.929.929.920.000.00
BSBEInvesco Bull20190213ETF7.064.40-1.582.905.981.49
BSCEInvesco Bull20190213ETF12.105.772.672.673.103.10
BSCKInvesco Bull20190213ETF4.743.853.083.080.770.77
BSCLInvesco Bull20190213ETF4.792.761.551.551.211.21
BSCMInvesco Bull20190213ETF5.474.693.093.121.591.57
BSCNInvesco Bull20190213ETF7.827.245.295.631.951.60
BSCOInvesco Bull20190213ETF11.345.673.883.881.791.79
BSCPInvesco Bull20190213ETF10.055.986.306.30-0.32-0.32
BSCQInvesco Bull20190213ETF25.0111.7111.7111.710.000.00
BSCRInvesco Bull20190213ETF31.8913.8613.8613.860.000.00
BSCSInvesco Bull20190213ETF21.4410.4610.4610.460.000.00
BSDEInvesco Bull20190213ETF21.73
BSETBassett Furn20190213A84.7123.2017.6218.465.584.74
BSGMBioSig Techn20190213A247.62218.9885.4163.97133.57155.01
BSIGBrightSphere20190213A9.455.711.841.663.884.05
BSJKInvesco Bull20190213ETF5.026.045.395.410.650.62
BSJLInvesco Bull20190213ETF11.4811.9510.9611.060.990.90
BSJMInvesco Bull20190213ETF16.4011.1610.3710.730.800.43
BSJNInvesco Bull20190213ETF18.568.988.618.710.370.26
BSJOInvesco Bull20190213ETF12.669.547.647.641.891.89
BSJPInvesco Bull20190213ETF44.4322.4922.4922.490.000.00
BSJQInvesco Bull20190213ETF42.0730.6031.3530.60-0.750.00
BSMBlack Stone20190213A22.0716.317.658.258.668.06
BSQRBSQUARE Corp20190213A433.95181.84166.91176.5314.935.32
BSRRSierra Banco20190213A91.6443.6036.9737.136.636.47
BSTCBioSpecifics20190213A127.4460.5738.0844.2422.4916.33
BSVVanguard Sho20190213ETF1.270.920.800.800.130.13
BSVNBank7 Corp.20190213A320.17199.40193.73199.145.670.26
BSXBoston Scien20190213A2.592.600.540.922.061.68
BTAIBioXcel Ther20190213A147.1585.6364.5770.4521.0715.18
BTALAGFiQ U.S. M20190213ETF26.2311.4010.8710.870.530.53
BTEBaytex Energ20190213A61.3356.6232.6034.1224.0322.52
BTECPrincipal He20190213ETF33.2425.3229.3225.32-4.000.00
BTGB2Gold Corp.20190213A33.9427.1016.0919.2311.017.87
BTNBallantyne S20190213A398.72423.46435.87417.68-12.415.79
BTUPeabody Ener20190213A11.434.682.002.452.682.23
BURLBURLINGTON S20190213A8.204.741.022.323.722.42
BUSEFirst Busey20190213A14.0222.566.917.0815.6515.48
BUYUSCF SummerH20190213ETF143.91132.96130.82154.382.14-21.42
BUYNUSCF SummerH20190213ETF90.02
BVBrightView H20190213A42.3420.119.3310.2010.799.91
BVALBrand Value20190213ETF19.990.650.650.650.000.00
BVSNBroadvision20190213A490.65438.73438.73438.730.000.00
BWBabcock & Wi20190213A81.1074.3260.0362.1514.2912.18
BWABorgWarner I20190213A4.016.080.824.675.261.41
BWBBridgewater20190213A73.3543.9040.1843.663.730.24
BWENBroadwind En20190213A231.07312.88133.90173.42178.98139.45
BWFGBankwell Fin20190213A78.2828.0125.3126.282.701.73
BWLABowl America20190213A344.33281.80281.80281.800.000.00
BWXSPDR Bloombe20190213ETF3.6614.1715.3913.98-1.210.20
BWXTBWX Technolo20190213A6.843.281.231.562.051.72
BWZSPDR Bloombe20190213ETF32.3917.3617.5017.50-0.13-0.13
BXThe Blacksto20190213A3.172.75-0.110.482.852.27
BXCBlueLinx Hol20190213A45.9317.315.606.3811.7210.93
BXGBluegreen Va20190213A100.3731.077.228.9123.8522.16
BXMTBlackstone M20190213A6.105.272.482.462.802.81
BXPBoston Prope20190213A6.542.980.140.892.842.09
BXSBancorpSouth20190213A6.624.05-1.25-0.555.314.61
BYByline Banco20190213A29.0814.614.876.299.738.31
BYDBoyd Gaming20190213A7.437.473.734.363.743.11
BYFCBroadway Fin20190213A480.89250.96299.45299.45-48.49-48.49
BYLDiShares Yiel20190213ETF18.7215.7415.1515.740.590.00
BYSIBeyondSpring20190213A394.55198.02168.62169.8429.4028.19
BZHBeazer Homes20190213A18.4512.414.955.717.466.70
BZQProShares Ul20190213ETF16.8611.329.228.172.103.14
CCitigroup In20190213A1.661.591.010.790.580.80
CAAPCorporacion20190213A71.5640.3020.2726.9120.0313.39
CAASChina Automo20190213A227.31183.06183.06183.060.000.00
CABOCable One, I20190213A28.4412.368.118.824.373.66
CACCamden Natio20190213A88.6621.3517.1918.654.162.70
CACCCredit Accep20190213A29.4989.0884.3885.454.763.77
CACGClearBridge20190213ETF16.2815.5214.6815.050.830.47
CACICACI INTERNA20190213A15.525.612.362.743.262.88
CADECadence Banc20190213A5.674.351.301.543.052.81
CAECAE INC20190213A9.225.992.612.913.383.08
CAGConagra Bran20190213A4.343.531.071.432.462.10
CAHCardinal Hea20190213A2.722.17-3.500.275.671.90
CAICAI Internat20190213A60.9237.7018.5420.4519.1617.25
CAKECheesecake F20190213A9.377.821.351.576.486.25
CALCaleres Inc20190213A13.686.612.182.384.434.23
CALACalithera Bi20190213A45.4450.723.458.1847.2742.54
CALFPacer US Sma20190213ETF9.3813.1113.2713.31-0.16-0.19
CALMCal-Maine Fo20190213A11.025.71-1.301.177.265.42
CALXCALIX, INC.20190213A18.9611.377.387.753.993.63
CAMPCalAmp Corp.20190213A13.779.214.295.094.924.12
CAMTCamtek Ltd20190213A31.7023.678.7110.5215.0813.27
CAPEiPath Shille20190213ETN15.7914.1413.1912.120.942.01
CAPLCrossAmerica20190213A56.9639.370.8314.8438.5424.53
CAPRCapricor The20190213A317.74361.79251.86251.09109.93110.70
CARAvis Budget20190213A9.116.732.633.184.103.55
CARACara Therape20190213A20.3314.672.765.2311.919.44
CARGCarGurus, In20190213A14.779.04-9.11-10.4518.1419.48
CAROCarolina Fin20190213A34.4316.072.602.3813.4713.69
CARSCars.com Inc20190213A7.725.040.992.064.052.98
CARVCarver Banco20190213A922.32391.40305.44343.6185.9647.79
CARZFirst Trust20190213ETF27.7423.3623.7123.71-0.35-0.35
CASACasa Systems20190213A21.908.237.035.981.202.24
CASHMeta Financi20190213A20.2710.221.562.588.657.63
CASICASI Pharmac20190213A48.0833.5519.1920.4014.3513.14
CASSCass Informa20190213A61.7330.6128.1328.832.481.78
CASYCasey's Gene20190213A13.026.081.181.474.954.66
CATCaterpillar20190213A2.452.321.191.091.131.23
CATBCatabasis Ph20190213A95.8357.4925.0723.1532.4234.35
CATCCAMBRIDGE BA20190213A229.21127.43103.26108.2124.1719.23
CATHGlobal X S&P20190213ETF11.049.297.916.841.372.45
CATMCardtronics20190213A22.1411.262.363.258.908.01
CATOCATO CORP20190213A34.0513.283.733.919.559.37
CATSCatasys Inc.20190213A102.8086.4850.5650.8935.9235.59
CATYCathay Gener20190213A7.314.311.311.313.003.00
CBChubb Limite20190213A2.702.230.880.991.351.24
CBANColony Bankc20190213A711.01552.21536.74518.5415.4633.66
CBATCBAK Energy20190213A159.4391.9670.0271.2421.9320.72
CBAYCymabay Ther20190213A34.8923.209.368.4213.8414.77
CBBCincinnati B20190213A26.6014.784.496.0610.298.72
CBFVCB Financial20190213A284.53147.09147.18147.18-0.09-0.09
CBIOCatalyst Bio20190213A42.8922.89-3.321.2826.2121.61
CBLCBL& Associa20190213A44.7933.1822.8223.8610.349.30
CBLICleveland Bi20190213A1012.72585.64585.05585.050.580.58
CBMBCBM Bancorp,20190213A217.73196.88196.88196.880.000.00
CBMGCellular Bio20190213A107.8048.6216.9824.8631.6323.76
CBNKCapital Banc20190213A163.3092.1591.1991.190.960.96
CBOECboe Global20190213A7.063.00-0.250.393.252.61
CBONVanEck Vecto20190213ETF18.674.374.374.370.000.00
CBPOChina Biolog20190213A36.2922.8511.5110.5011.3412.35
CBRECBRE GROUP,20190213A5.262.980.320.592.662.39
CBRLCracker Barr20190213A11.234.641.461.903.182.74
CBSHCommerce Ban20190213A7.389.720.260.559.469.18
CBTCabot Corpor20190213A11.445.832.552.693.283.14
CBTXCBTX, Inc. C20190213A59.8020.0215.3916.134.633.88
CBUCommunity Ba20190213A13.594.431.351.983.082.45
CBZCBIZ, Inc.20190213A37.9123.5110.7112.3612.8011.16
CCThe Chemours20190213A7.455.713.493.362.212.35
CCBCoastal Fina20190213A212.66163.1975.9373.4387.2789.76
CCBGCapital City20190213A103.9828.3430.5930.49-2.25-2.15
CCCClarivate An20190213A43.1427.7125.5526.142.161.57
CCCLChina Cerami20190213A140.09139.28124.22124.3515.0514.93
CCDCalamos Dyna20190213A13.4541.016.336.3634.6734.65
CCEPCoca-Cola Eu20190213A3.792.611.191.631.420.98
CCFChase Corpor20190213A148.0569.7247.7251.1322.0118.59
CCHCollier Cree20190213A157.10
CCICrown Castle20190213A3.112.070.590.621.481.44
CCJCameco Corpo20190213A8.307.191.212.175.995.03
CCKCrown Holdin20190213A4.172.470.280.532.201.94
CCLCarnival Cor20190213A1.931.630.260.681.370.95
CCLPCSI Compress20190213A89.5366.5630.1834.5536.3832.01
CCMPCabot Microe20190213A15.665.901.222.184.673.71
CCNECNB Financia20190213A333.20206.17194.35194.7211.8211.44
CCOClear Channe20190213A93.0525.6911.6411.4014.0514.29
CCOICogent Commu20190213A16.499.575.847.123.732.45
CCORCore Alterna20190213ETF23.9312.699.779.932.922.76
CCRCONSOL Coal20190213A53.7734.7520.0923.7914.6610.96
CCRCChina Custom20190213A138.92139.66113.18113.1826.4726.47
CCRNCross Countr20190213A22.4914.441.314.1713.1310.27
CCSCENTURY COMM20190213A15.488.493.295.015.203.48
CCXIChemoCentryx20190213A37.0518.966.947.1112.0211.85
CDAYCeridian HCM20190213A20.464.713.262.861.451.85
CDCVictoryShare20190213ETF9.577.938.778.80-0.84-0.87
CDECoeur Mining20190213A19.9717.109.609.937.507.20
CDEVCentennial R20190213A9.688.19-0.31-0.098.508.28
CDKCDK Global,20190213A4.144.522.402.372.122.16
CDLVictoryShare20190213ETF12.4910.888.498.482.392.41
CDLXCardlytics,20190213A79.8644.8119.3518.0525.4626.76
CDMOAvid Bioserv20190213A66.2335.2415.2718.7419.9616.50
CDNACareDx, Inc.20190213A26.0519.416.377.6313.0411.78
CDNSCadence Desi20190213A2.822.970.420.862.552.11
CDORCondor Hospi20190213A165.5684.4270.7370.7313.6913.69
CDRCedar Realty20190213A29.1633.8122.5622.1611.2511.66
CDTXCidara Thera20190213A131.6065.4237.5339.0027.8926.42
CDWCDW Corporat20190213A5.952.99-0.020.383.012.61
CDXCChromaDex Co20190213A56.6580.7177.5568.433.1612.28
CDXSCodexis, Inc20190213A19.219.900.232.649.677.26
CDZICADIZ, Inc.20190213A47.7834.3214.2212.8620.1021.46
CECelanese Cor20190213A6.692.950.591.012.361.94
CECECeco Environ20190213A37.3324.7814.3014.5910.4810.19
CEFSSaba Closed-20190213ETF30.8531.9431.9431.940.000.00
CEICamber Energ20190213A45.6147.1744.0141.223.166.01
CEIXCONSOL Energ20190213A24.719.38-2.85-2.6312.2312.01
CELCellcom Isra20190213A213.3692.9079.6979.1613.2113.75
CELCCelcuity Inc20190213A179.24119.1781.6181.6137.5637.56
CELHCelsius Hold20190213A95.7684.5951.0461.0033.5523.59
CELPCypress Envi20190213A188.3544.8242.0042.002.822.81
CEMBiShares J.P.20190213ETF30.8127.5427.5027.500.040.04
CEMIChembio diag20190213A99.1668.3932.1433.3436.2535.05
CENTCentral Gard20190213A28.5018.303.856.0514.4412.25
CENTACentral Gard20190213A22.349.600.834.768.774.84
CENXCentury Alum20190213A12.7510.940.750.9410.199.99
CEPUCentral Puer20190213A33.8517.514.926.4712.5911.04
CEQPCrestwood Eq20190213A15.547.255.405.451.851.80
CERCCerecor Inc.20190213A149.7399.1625.9529.1473.0970.02
CERNCerner Corp20190213A3.173.570.130.633.452.95
CERSCerus Corp20190213A16.8314.083.383.6110.7010.47
CETVCentral Euro20190213A34.1229.2718.7520.6110.518.65
CETXCEMTREX INC.20190213A206.17152.67129.56134.1123.1118.56
CEVACEVA Inc.20190213A53.8754.3434.0537.6020.2916.73
CEWWisdomTree20190213ETF24.313.936.196.19-2.25-2.25
CEZVictoryShare20190213ETF27.1122.6522.6522.650.000.00
CFCF Industrie20190213A5.183.011.061.501.951.52
CFAVictoryShare20190213ETF10.976.945.955.960.990.99
CFBICommunity Fi20190213A59.6128.2825.5025.502.772.77
CFBKCentral Fede20190213A304.57297.27297.27297.270.000.00
CFFACF Finance A20190213A192.80
CFFIC&F Financia20190213A427.00276.64276.64276.640.000.00
CFFNCapitol Fede20190213A8.057.860.061.047.806.82
CFGCitizens Fin20190213A2.812.981.751.991.230.99
CFMSConformis, I20190213A143.57103.6189.8992.3713.7311.24
CFOVictoryShare20190213ETF12.939.369.149.140.220.22
CFRCullen/Frost20190213A11.854.421.401.813.022.61
CFRXContraFect C20190213A173.12125.66117.51120.058.155.61
CFXColfax Corpo20190213A13.758.493.944.784.553.72
CGThe Carlyle20190213A11.7013.746.085.107.668.65
CGACHINA GREEN20190213A35.1728.6628.4828.240.190.42
CGBDTCG BDC, Inc20190213A12.9211.212.842.788.378.43
CGCCanopy Growt20190213A6.754.682.503.002.171.68
CGENCompugen Ltd20190213A46.7939.84-3.51-2.6043.3642.45
CGIXCancer Genet20190213A113.63123.4197.24102.3426.1721.07
CGNXCognex Corp20190213A5.704.451.201.143.253.31
CGOCalamos Glob20190213A26.2612.0112.0112.010.000.00
CGWInvesco S&P20190213ETF12.878.643.848.514.800.14
CHADDirexion Dai20190213ETF22.0713.3616.4813.70-3.12-0.34
CHAPChaparral En20190213A211.1763.7950.9449.8112.8513.98
CHAUDirexion Dai20190213ETF7.655.844.975.190.870.65
CHCIComstock Hol20190213A492.50223.99134.07134.0789.9189.91
CHCOCity Holding20190213A26.9342.84-1.98-1.5244.8244.36
CHCTCommunity He20190213A24.8810.273.924.406.365.89
CHDChurch & Dwi20190213A2.993.600.691.022.912.58
CHDNChurchill Do20190213A21.5314.034.094.139.959.90
CHEChemed Corpo20190213A20.489.135.026.564.122.57
CHEFThe Chef's W20190213A22.7111.964.715.657.266.31
CHEKCheck-Cap Lt20190213A83.0165.5834.3348.7231.2516.86
CHEPAGFiQ U.S. M20190213ETF197.41
CHFSCHF Solution20190213A464.22158.8969.2991.5789.6067.32
CHGGCHEGG, INC.20190213A6.896.324.694.821.641.51
CHGXChange Finan20190213ETF23.0912.8612.8612.860.000.00
CHHChoice Hotel20190213A10.545.672.272.723.402.95
CHICalamos Conv20190213A14.659.3712.3111.57-2.94-2.21
CHICGlobal X MSC20190213ETF376.86298.65290.75319.587.90-20.93
CHIEGlobal X MSC20190213ETF686.77263.55287.06263.55-23.510.00
CHIHGlobal X MSC20190213ETF68.7394.5594.5594.550.000.00
CHIKGlobal X MSC20190213ETF70.0636.7936.7936.790.000.00
CHIMGlobal X MSC20190213ETF422.41458.26409.70409.7048.5648.56
CHIQGlobal X MSC20190213ETF26.7731.1219.1016.7512.0114.37
CHIXGlobal X MSC20190213ETF45.1856.9056.1556.450.740.44
CHKChesapeake E20190213A40.3934.6318.6221.1215.9513.50
CHKPCheck Point20190213A4.532.650.921.301.731.35
CHMAChiasma, Inc20190213A180.76191.96139.43139.4152.5352.55
CHMGChemung Fina20190213A228.44184.30168.48172.1215.8212.18
CHMICHERRY HILL20190213A7.535.753.372.902.392.85
CHNALoncar China20190213ETF241.7014.6714.6714.670.000.00
CHNRChina Natura20190213A717.25421.89390.11390.1131.7831.78
CHRACharah Solut20190213A222.9966.5159.9851.216.5315.29
CHRSCoherus BioS20190213A24.6319.0311.0812.487.966.56
CHRWC.H. Robinso20190213A4.025.75-0.58-0.046.335.79
CHSChicos FAS,20190213A17.9411.714.764.836.896.84
CHTRCharter Comm20190213A7.334.670.031.144.653.53
CHUYChuy's Holdi20190213A23.8115.963.284.0712.6811.89
CHWCalamos Glob20190213A14.5925.0620.1419.484.925.57
CHYCalamos Conv20190213A18.3615.629.028.856.606.77
CICIGNA Corpor20190213A3.561.900.330.911.571.00
CIACitizens, In20190213A42.5068.917.178.1161.7360.79
CIBRFirst Trust20190213ETF22.1611.2112.2213.14-1.01-1.93
CIDVictoryShare20190213ETF66.1737.0037.0037.000.000.00
CIDMCinedigm Cor20190213A373.78414.21376.92370.8937.2943.32
CIENCiena Corpor20190213A3.843.041.960.431.082.61
CIFSChina Intern20190213A180.85175.75143.46142.1432.2933.61
CIGIColliers Int20190213A29.5824.227.658.7716.5715.45
CILVictoryShare20190213ETF27.1918.2618.2618.260.000.00
CIMChimera Inve20190213A6.765.532.652.662.882.87
CINFCincinnati F20190213A5.382.430.350.602.081.83
CINRCINER RESOUR20190213A76.3436.0536.2436.24-0.19-0.19
CIOCITY OFFICE20190213A15.4910.537.327.363.223.17
CIRCIRCOR Inter20190213A47.8911.227.427.363.803.87
CITCIT Group In20190213A7.334.613.173.331.451.29
CIVBCivista Banc20190213A70.8463.6730.2931.5233.3832.15
CIXComp X Inter20190213A234.02506.01209.55925.25296.46-419.24
CIZVictoryShare20190213ETF120.9135.6934.7734.770.920.92
CIZNCitizens Hol20190213A1056.57506.42277.14499.49229.286.92
CJJDChina Jo-Jo20190213A104.1359.8122.3537.1637.4622.66
CKHSeacor Holdi20190213A54.2221.5611.7112.889.858.69
CKPTCheckpoint T20190213A452.25356.73299.78322.6856.9634.06
CKXCKX Lands, I20190213A126.91179.39110.27117.8769.1361.52
CLColgate-Palm20190213A1.692.420.471.011.951.41
CLARClarus Corpo20190213A21.3218.243.954.4314.2913.81
CLBCore Laborat20190213A14.534.742.292.342.442.40
CLBKColumbia Fin20190213A40.17101.2117.2118.4284.0082.79
CLBSCaladrius Bi20190213A235.28180.4579.8479.84100.61100.61
CLCTCollectors U20190213A95.3681.6045.0548.7336.5532.87
CLDRCloudera, In20190213A7.656.594.123.792.462.79
CLDTCHATHAM LODG20190213A10.017.441.511.685.935.77
CLDXCelldex Ther20190213A36.4627.0314.6315.5212.4511.54
CLFCleveland-Cl20190213A8.827.263.462.773.804.49
CLFDClearfield,20190213A88.2461.4742.3544.2419.1217.23
CLGXCorelogic, I20190213A8.724.331.862.302.462.03
CLHClean Harbor20190213A13.535.070.801.934.273.14
CLIMack-Cali Re20190213A9.715.232.022.283.212.97
CLIRClearSign Te20190213A285.08770.41597.97641.23172.44129.18
CLIXProShares Lo20190213ETF37.5054.0454.1554.16-0.11-0.12
CLMTCalumet Spec20190213A65.7657.6159.0755.31-1.462.30
CLNCColony Credi20190213A15.3211.405.916.465.504.94
CLNEClean Energy20190213A55.4845.6620.5524.9625.1120.71
CLNYColony Capit20190213A16.619.505.806.663.692.83
CLPRClipper Real20190213A56.6735.6123.6827.8011.937.81
CLPSCLPS Incorpo20190213A202.4794.0384.4575.109.5818.93
CLRCONTINENTAL20190213A6.883.571.781.841.801.73
CLRBCellectar Bi20190213A269.37160.95115.22117.8445.7343.11
CLRGIQ Chaikin U20190213ETF16.1116.6216.6216.620.000.00
CLROClearOne, In20190213A191.79101.6277.2379.6124.3922.01
CLSCelestica, I20190213A11.859.332.983.416.355.91
CLSDClearside Bi20190213A89.6669.1537.3244.3831.8324.77
CLSNCelsion Corp20190213A139.5197.1959.6659.3837.5437.82
CLTLInvesco Trea20190213ETF4.743.473.473.470.000.00
CLUBTown Sports20190213A50.7927.144.387.8822.7619.25
CLVSClovis Oncol20190213A11.667.551.582.185.975.37
CLWClearwater P20190213A28.9816.2111.4712.724.743.49
CLWTEuro Tech Ho20190213A417.59217.76216.48216.481.281.28
CLXClorox Compa20190213A4.482.540.971.451.571.09
CLXTCalyxt, Inc.20190213A132.4346.2617.2217.1129.0429.15
CMCanadian Imp20190213A2.992.110.941.131.170.98
CMAComerica Inc20190213A3.124.450.630.563.833.89
CMBSiShares CMBS20190213ETF9.549.038.769.020.270.01
CMCCommercial M20190213A6.856.812.253.374.573.45
CMCLCaledonia Mi20190213A134.87168.53168.19168.380.340.15
CMCOColumbus McK20190213A33.9614.776.656.618.128.16
CMCSAComcast Corp20190213A2.734.893.743.811.151.08
CMCTCIM Commerci20190213A150.89146.64146.64146.640.000.00
CMDCantel Medic20190213A24.028.303.154.525.153.78
CMDYiShares Bloo20190213ETF34.9627.2827.2827.280.000.00
CMECME Group In20190213A4.022.310.740.971.571.34
CMFiShares Cali20190213ETF3.011.752.512.57-0.76-0.82
CMGChipotle Mex20190213A8.894.922.243.052.681.87
CMICummins Inc.20190213A4.322.710.910.921.801.79
CMLSCumulus Medi20190213A491.11110.32107.10107.103.223.22
CMOCapstead Mor20190213A13.268.295.545.602.702.69
CMPCompass Mine20190213A9.704.332.390.251.954.09
CMPRCimpress PLC20190213A22.8117.157.558.799.608.36
CMRECostamare In20190213A23.8326.211.162.1225.0524.09
CMRXChimerix, In20190213A76.2838.8229.6130.799.218.03
CMSCMS Energy C20190213A2.022.560.220.622.341.94
CMTCore Molding20190213A294.68217.13217.13217.130.000.00
CMTLComtech Tele20190213A27.0224.0111.6111.7112.4012.30
CNXtrackers MS20190213ETF15.719.087.527.721.561.37
CNACNA Financia20190213A9.027.093.143.583.953.52
CNATConatus Phar20190213A85.6449.3228.0326.5921.2922.73
CNBKACentury Banc20190213A92.3545.0945.0945.090.000.00
CNCCentene Corp20190213A4.445.753.113.262.642.49
CNCEConcert Phar20190213A40.1442.423.945.8938.4836.53
CNCRLoncar Cance20190213ETF36.9133.9928.2428.415.755.58
CNDTConduent Inc20190213A8.107.995.154.602.843.40
CNETChinaNet Onl20190213A201.41178.67170.21174.918.463.77
CNFRConifer Hold20190213A694.43838.69843.99843.99-5.30-5.30
CNHICNH INDUSTRI20190213A9.396.481.933.884.522.54
CNICanadian Nat20190213A2.291.901.031.050.860.84
CNKCinemark Hol20190213A5.002.770.430.592.342.18
CNMDCONMED Corpo20190213A31.0818.1912.7313.035.465.16
CNNECannae Holdi20190213A15.867.291.674.595.632.70
CNOCNO Financia20190213A21.566.173.394.192.781.98
CNOBCenter Banco20190213A19.338.474.284.774.193.70
CNPCenterPoint20190213A3.295.692.272.443.433.26
CNQCanadian Nat20190213A3.763.360.061.013.312.35
CNSCohen & Stee20190213A27.288.173.314.524.863.65
CNSLConsolidated20190213A14.1110.827.887.142.943.68
CNSTConstellatio20190213A187.62132.22112.96118.6619.2613.56
CNTYCentury Casi20190213A63.1933.8634.1634.30-0.30-0.45
CNXCNX Resource20190213A10.177.662.272.695.394.97
CNXMCNX Midstrea20190213A22.616.02-13.87-22.9319.8828.94
CNXNPC Connectio20190213A37.8570.224.915.7465.3164.47
CNXTVanEck Vecto20190213ETF14.819.035.246.853.802.19
CNYAiShares MSCI20190213ETF20.0324.1624.9720.70-0.813.46
COGlobal Cord20190213A86.40105.4488.9492.0316.5113.42
COCPCocrystal Ph20190213A113.7988.4787.2687.261.211.21
CODACoda Octopus20190213A281.53195.50152.39168.0943.1127.41
CODICompass Dive20190213A15.9110.064.395.895.674.17
CODXCo-Diagnosti20190213A129.9592.2162.6062.6029.6129.61
COFCapital One20190213A2.632.210.720.871.491.34
COGCabot Oil &20190213A4.133.421.451.201.972.22
COHNCohen & Comp20190213A1031.50326.04314.99314.9911.0511.05
COHRCoherent Inc20190213A18.9911.733.063.508.678.23
COHUCohu Inc20190213A26.8817.983.693.6914.2914.29
COKECoca-Cola Co20190213A77.8328.1220.5220.687.607.44
COLBColumbia Ban20190213A12.1813.700.851.7012.8512.00
COLDAmericold Re20190213A9.946.542.282.944.263.60
COLLCollegium Ph20190213A29.6016.879.8811.106.995.78
COLMColumbia Spo20190213A10.986.620.200.166.426.46
COMDirexion Aus20190213ETF15.1812.3511.8511.850.500.50
COMBGraniteShare20190213ETF15.388.778.988.74-0.210.03
COMMCommScope Ho20190213A5.565.90-0.85-0.326.756.22
COMTiShares Comm20190213ETF17.6911.3611.2211.070.150.30
CONECyrusOne Inc20190213A9.0710.461.113.639.356.84
CONNConn's Inc.20190213A19.7317.362.526.7414.8410.62
COOThe Cooper C20190213A10.604.411.591.942.822.47
COOPMr. Cooper G20190213A20.1117.787.908.399.889.38
COPConocoPhilli20190213A2.022.171.051.081.121.09
COPXGlobal X Cop20190213ETF45.46153.19152.73152.860.460.33
CORCoresite Rea20190213A13.098.473.003.505.474.97
CORECore Mark Ho20190213A22.0013.95-0.080.9714.0212.98
CORPPIMCO Invest20190213ETF7.516.787.257.32-0.47-0.54
CORRCorEnergy In20190213A21.5210.029.485.310.544.71
CORTCorcept Ther20190213A16.0414.885.197.469.707.43
CORVCorrevio Pha20190213A113.48100.6664.4674.3536.2026.30
COSTCostco Whole20190213A2.762.570.530.722.041.85
COTYCOTY INC20190213A9.0935.9330.7130.735.305.29
COUPCoupa Softwa20190213A12.655.418.583.89-3.171.52
COWiPath Series20190213ETN28.8795.0530.9526.8264.1168.23
COWNCowen Inc. C20190213A24.4814.816.887.497.947.34
COWZPacer US Cas20190213ETF7.356.075.775.810.300.26
CPCanadian Pac20190213A5.912.891.211.271.681.62
CPACopa Holding20190213A17.329.274.235.545.043.73
CPAHCounterpath20190213A229.35316.41113.82113.82202.59202.59
CPBCampbell Sou20190213A3.553.470.310.433.163.04
CPECallon Petro20190213A13.3012.948.6910.104.242.83
CPFCentral Paci20190213A13.985.992.992.853.013.14
CPGCRESCENT POI20190213A36.4429.8913.9214.7015.9815.19
CPHCCanterbury P20190213A106.0553.7442.6442.6411.1011.10
CPHIChina Pharma20190213A192.57294.09227.03227.2167.0666.88
CPICPI Inflatio20190213ETF18.847.577.577.570.000.00
CPIXCumberland P20190213A692.35424.22424.22424.220.000.00
CPKChesapeake U20190213A60.8921.039.549.0811.4911.95
CPLGCorePoint Lo20190213A17.5325.618.7420.2616.875.35
CPLPCapital Prod20190213A43.9233.6625.8626.077.807.59
CPRICapri Holdin20190213A4.712.700.771.131.931.56
CPRTCopart Inc20190213A4.172.951.131.451.821.50
CPRXCatalyst Pha20190213A38.1032.659.7810.4322.9022.22
CPSCooper-Stand20190213A35.2515.8312.3613.303.472.53
CPSHCPS Technolo20190213A407.57324.8973.5573.55251.33251.33
CPSIComputer Pro20190213A25.9014.550.751.9313.7912.62
CPSSConsumer Por20190213A136.0396.2577.5473.3418.7122.91
CPSTCapstone Tur20190213A63.4064.7445.4545.9519.2918.79
CPTCamden Prope20190213A7.153.570.570.972.992.59
CPTACapitala Fin20190213A29.8747.4618.354.2029.1143.27
CQPCheniere Ene20190213A8.616.163.324.622.841.55
CQQQInvesco Chin20190213ETF7.315.142.943.972.191.17
CRCrane Compan20190213A11.083.941.121.472.832.48
CRAICRA Internat20190213A126.0467.1256.0260.6611.106.46
CRAKVanEck Vecto20190213ETF14.654.164.094.160.070.00
CRBNiShares MSCI20190213ETF20.8123.1422.9722.970.170.17
CRBPCorbus Pharm20190213A19.8715.99-2.763.8418.7512.16
CRCCalifornia R20190213A15.457.612.924.584.693.03
CRDACrawford & C20190213A79.0750.4139.1136.3411.3014.07
CRDBCrawford & C20190213A47.6218.648.123.4010.5315.25
CREECree Inc20190213A6.405.61-0.570.246.185.37
CREGChina Recycl20190213A258.69162.64146.65155.5215.997.12
CREXCREATIVE REA20190213A389.22249.44168.20211.9981.2437.45
CRHMCRH Medical20190213A82.3342.8127.4031.2215.4111.59
CRICarter's Inc20190213A8.633.800.802.263.001.54
CRISCuris Inc20190213A184.65165.18141.93140.2623.2524.92
CRKComstock Res20190213A40.9820.198.664.0511.5416.14
CRLCharles Rive20190213A18.2811.944.085.557.866.39
CRMsalesforce.c20190213A3.072.591.621.590.970.99
CRMDCorMedix Inc20190213A46.4447.2311.8920.9435.3426.29
CRMTAmerica's Ca20190213A53.7227.1918.0119.339.187.86
CRNTCeragon Netw20190213A27.4224.593.424.2821.1720.31
CRNXCrinetics Ph20190213A198.2297.7181.3283.1516.3914.56
CRONCronos Group20190213A9.489.295.186.324.112.97
CROPIQ Global Ag20190213ETF18.3679.9779.9779.970.000.00
CROXCrocs, Inc.20190213A10.009.09-4.80-4.8513.8913.94
CRSCarpenter Te20190213A20.048.264.184.724.083.54
CRSPCRISPR Thera20190213A26.1913.763.415.6410.368.12
CRTCross Timber20190213A55.4121.7812.7812.879.008.91
CRUSCirrus Logic20190213A9.267.662.324.215.353.45
CRVLCorvel Corp20190213A49.5545.3040.7440.874.564.43
CRVSCorvus Pharm20190213A106.3558.8530.4210.2828.4348.57
CRWSCrown Crafts20190213A213.04109.6590.2790.2719.3819.38
CRYCryoLife, In20190213A33.4214.745.587.429.167.32
CSAVictoryShare20190213ETF15.159.089.089.080.000.00
CSBVictoryShare20190213ETF18.058.248.228.220.020.02
CSBRChampions On20190213A106.3867.236.8335.2860.4131.96
CSCOCisco System20190213A2.112.40-0.390.762.791.64
CSDInvesco S&P20190213ETF80.6457.1948.6648.668.538.53
CSFVictoryShare20190213ETF9.1516.9819.0517.12-2.06-0.13
CSFLCenterState20190213A6.336.190.290.705.905.50
CSGPCoStar Group20190213A27.0212.194.076.377.875.60
CSGSCSG Systems20190213A17.038.751.83-6.446.9115.18
CSIICardiovascul20190213A31.6717.617.598.8510.028.76
CSIQCanadian Sol20190213A14.7613.99-1.364.4415.349.54
CSLCarlisle Com20190213A11.014.932.422.672.512.26
CSLTCASTLIGHT HE20190213A43.9540.29-1.1912.6941.4827.60
CSMProShares La20190213ETF8.666.156.175.63-0.020.51
CSMLIQ Chaikin U20190213ETF13.0714.2713.5013.500.770.77
CSODCornerstone20190213A14.879.474.775.464.704.01
CSPICSP Inc.20190213A465.85287.05281.88281.705.175.36
CSQCalamos Stra20190213A11.6016.8114.5414.772.272.04
CSSEChicken Soup20190213A197.08126.5222.1141.97104.4184.55
CSTECaesarstone20190213A34.5321.462.825.6418.6415.82
CSTMConstellium20190213A11.758.724.144.834.573.89
CSTRCapStar Fina20190213A82.9353.3220.1617.9133.1535.41
CSUCapital Seni20190213A26.5717.379.489.227.898.15
CSVCarriage Ser20190213A34.4015.385.845.539.539.85
CSWCCapital Sout20190213A32.6422.1317.5517.614.594.52
CSWICSW Industri20190213A59.3226.0915.0611.0611.0313.10
CSXCSX Corporat20190213A1.543.780.230.323.563.47
CTASCintas Corp20190213A7.864.381.352.263.032.12
CTBCooper Tire20190213A10.354.580.791.953.792.63
CTBICommunity Tr20190213A62.8618.6410.4110.958.227.69
CTEKCynergisTek,20190213A42.9096.0180.7082.1115.3113.90
CTGComputer Tas20190213A114.3155.9667.6155.96-11.650.00
CTHRCharles & Co20190213A188.22306.69303.46303.463.233.23
CTIBYunhong CTI20190213A445.97244.97244.97244.970.000.00
CTICCTI BioPharm20190213A126.6795.6582.4484.6513.2111.00
CTLCenturyLink,20190213A6.896.564.404.612.171.95
CTLTCATALENT, IN20190213A9.894.571.282.253.282.32
CTMXCytomX Thera20190213A33.4555.5358.6962.94-3.17-7.42
CTOConsolidated20190213A113.4529.6327.6628.651.970.97
CTRAContura Ener20190213A56.3626.5416.4525.3810.101.16
CTRCCentric Bran20190213A403.90118.49113.32114.015.174.48
CTRECARTRUST REI20190213A8.037.23-0.050.737.286.50
CTRMCastor Marit20190213A3267.17467.12268.76268.76198.37198.37
CTRNCiti Trends,20190213A68.7529.869.3612.4720.5117.39
CTSCTS Corporat20190213A16.486.741.402.375.344.37
CTSHCognizant Te20190213A2.061.79-1.10-1.082.902.87
CTSOCytosorbents20190213A57.9542.4311.6219.8230.8122.60
CTTCATCHMARK TI20190213A17.6813.605.855.947.757.66
CTXRCitius Pharm20190213A257.04233.92228.32229.425.594.49
CTXSCitrix Syste20190213A3.112.191.001.261.190.93
CUBCubic Corpor20190213A19.157.062.372.274.694.79
CUBAHerzfeld Car20190213A180.52176.57176.57176.570.000.00
CUBECubeSmart20190213A3.4611.533.113.068.438.49
CUBICUSTOMERS BA20190213A19.4110.206.757.043.453.17
CUECue Biopharm20190213A122.9362.5932.7229.4929.8833.10
CUICUI Global,20190213A218.31154.94112.59122.5342.3532.41
CULPCulp, Inc.20190213A166.0461.3047.2149.8614.0911.44
CUOContinental20190213A307.25236.23225.85225.8510.3910.39
CUREDirexion Dai20190213ETF8.728.081.281.276.796.81
CUROCURO Group H20190213A40.0618.026.777.8311.2510.19
CUTInvesco MSCI20190213ETF38.9925.3221.7024.923.610.40
CUTRCutera, Inc.20190213A40.1316.03-2.073.0518.1012.98
CUZCousins Prop20190213A10.789.272.592.926.666.33
CVACovanta Hold20190213A6.574.212.282.121.932.08
CVBFCVB Financia20190213A6.3912.392.562.989.839.42
CVCOCavco Indust20190213A64.4228.8620.0823.639.125.32
CVCYCentral Vall20190213A135.22132.74104.35104.3528.4028.40
CVECenovus Ener20190213A12.3610.172.132.478.047.70
CVEOCIVEO CORPOR20190213A49.3630.4613.4512.8117.0117.65
CVETCovetrus, In20190213A16.3211.394.125.527.275.87
CVGICommercial V20190213A43.8930.6719.1921.8711.488.80
CVGWCalavo Growe20190213A19.409.392.873.356.526.04
CVICVR ENERGY,20190213A13.336.932.392.834.544.10
CVIACovia Holdin20190213A82.5232.8625.5024.517.368.35
CVLTCommault Sys20190213A11.4822.344.985.5417.3516.80
CVLYCodorus Vall20190213A73.93102.308.530.7293.76101.58
CVMCel-Sci Corp20190213A85.0351.3334.1534.7517.1816.58
CVNACarvana Co.20190213A15.558.915.425.313.513.62
CVRChicago Rive20190213A332.02308.72308.72308.720.000.00
CVSCVS HEALTH C20190213A1.641.630.500.771.130.86
CVTICovenant Tra20190213A28.0221.334.555.8916.7815.44
CVUCPI Aerostru20190213A82.2783.7051.0455.2432.6628.45
CVVCVD Equipmen20190213A385.79212.38212.38212.380.000.00
CVXChevron Corp20190213A1.491.490.450.841.040.65
CVYInvesco Zack20190213ETF46.3927.7022.2222.215.485.48
CWCurtiss-Wrig20190213A14.415.613.282.622.343.00
CWBSPDR Bloombe20190213ETF2.012.381.281.401.100.98
CWBCCommunity We20190213A87.6399.8199.4099.430.410.38
CWBRCohBar, Inc.20190213A187.88150.05100.72101.9849.3348.07
CWCOConsolidated20190213A154.9887.8875.2475.9212.6411.95
CWEBDirexion Dai20190213ETF42.2728.1624.4124.923.753.24
CWENClearway Ene20190213A9.697.422.002.975.424.45
CWENAClearway Ene20190213A14.9310.324.264.796.065.52
CWHCamping Worl20190213A21.3510.723.264.277.456.44
CWISPDR MSCI AC20190213ETF3.112.601.091.201.511.40
CWKCushman & Wa20190213A24.0119.7110.1910.879.518.83
CWSAdvisorShare20190213ETF67.63234.9328.0128.14206.92206.79
CWSTCasella Wast20190213A16.8726.092.524.8223.5721.29
CWTCalifornia W20190213A10.674.561.171.943.392.62
CXDCChina XD Pla20190213A250.19325.08300.18300.4124.9024.67
CXOCONCHO RESOU20190213A6.223.220.781.142.432.08
CXPCOLUMBIA PRO20190213A5.034.351.551.552.802.80
CXSEWisdomTree T20190213ETF15.536.805.455.411.351.38
CXWCoreCivic, I20190213A12.286.972.672.624.314.35
CYCypress Semi20190213A6.476.251.230.945.015.31
CYANCyanotech Co20190213A451.50369.34286.83286.8382.5182.51
CYBWisdomTree20190213ETF50.9742.6940.6940.692.002.00
CYBECyberoptics20190213A87.2358.4726.6628.3031.8130.17
CYBRCyberArk Sof20190213A12.7913.556.116.437.457.12
CYCCCyclacel Pha20190213A349.52281.63108.47107.95173.16173.68
CYDChina Yuchai20190213A53.7219.682.630.6517.0619.03
CYHCommunity He20190213A26.3722.0311.8515.1410.186.89
CYRNCYREN Ltd.20190213A246.06122.97106.94106.8316.0316.13
CYRXCryoPort, In20190213A46.1929.442.145.7627.7524.13
CYTKCytokinetics20190213A34.8414.65-105.86-79.02120.5293.68
CZAInvesco Zack20190213ETF26.2227.1726.7326.860.440.30
CZNCCitizens & N20190213A150.7189.9686.0386.033.933.93
CZRCaesars Ente20190213A10.6515.7811.7911.934.043.91
CZWICitizens Com20190213A319.04242.16225.13225.1317.0317.03
CZZCosan Limite20190213A10.378.291.241.567.056.73
DDominion Ene20190213A1.802.801.221.171.591.63
DACDanaos Corpo20190213A476.94458.86458.81458.810.050.05
DAIOData I/O Cor20190213A72.1144.5842.3135.642.288.94
DAKTDaktronics I20190213A23.8025.867.438.6818.4317.18
DALDelta Air Li20190213A2.062.171.051.181.131.00
DALIFirst Trust20190213ETF12.167.427.707.68-0.28-0.26
DALTAnfield Capi20190213ETF98.6766.8651.2766.4615.590.40
DANDana Incorpo20190213A6.505.591.022.004.583.60
DARDARLING INGR20190213A9.685.532.743.002.792.53
DAREDare Bioscie20190213A484.71397.63364.05363.6333.5833.99
DAUDExchange-Tra20190213ETN19.046.716.716.710.000.00
DAXGlobal X Fun20190213ETF37.08126.72140.35117.53-13.639.19
DBDeutsche Ban20190213A11.689.565.546.534.023.03
DBAWXtrackers MS20190213ETF17.589.827.598.572.231.26
DBDDiebold Nixd20190213A20.3217.857.866.8810.0010.93
DBEFXtrackers MS20190213ETF3.312.811.962.090.850.72
DBEMXtrackers MS20190213ETF35.1923.6816.5116.517.177.17
DBEUXtrackers MS20190213ETF3.685.133.714.051.421.07
DBEZXtrackers MS20190213ETF12.3912.9711.1511.491.811.47
DBGRXtrackers MS20190213ETF17.3720.1820.2020.20-0.02-0.02
DBJPXtrackers MS20190213ETF3.893.263.042.970.240.30
DBLVAdvisorShare20190213ETF107.3464.2564.2564.250.000.00
DBVTDBV Technolo20190213A40.4627.4421.2922.196.155.26
DBXDropbox, Inc20190213A7.575.321.151.094.174.22
DCARDropCar, Inc20190213A189.37272.99267.28263.615.719.38
DCHFExchange-Tra20190213ETN20.28
DCIDonaldson Co20190213A8.513.321.501.731.821.59
DCODucommun Inc20190213A114.9141.3622.2723.0919.0918.27
DCOMDime Communi20190213A15.8132.56-4.41-23.1436.9755.70
DCPDCP Midstrea20190213A16.409.716.356.563.363.14
DCPHDeciphera Ph20190213A49.0826.7111.3612.7315.3513.98
DDD3D Systems C20190213A10.668.905.485.093.423.80
DDGProshares Sh20190213ETF66.2773.8274.2474.24-0.42-0.42
DDIVFirst Trust20190213ETF21.9011.0010.9211.000.080.00
DDLSWisdomTree D20190213ETF28.5820.3320.8720.87-0.53-0.53
DDMProShares Ul20190213ETF2.232.040.790.831.251.21
DDSDillards Inc20190213A21.7910.446.156.664.283.78
DDWMWisdomTree D20190213ETF22.5011.6310.7710.770.850.85
DEDeere & Comp20190213A3.852.342.041.940.300.40
DEAEasterly Gov20190213A10.586.664.224.442.442.22
DECKDeckers Outd20190213A13.486.801.762.455.054.36
DEEFXtrackers FT20190213ETF27.73179.183.883.30175.30175.88
DEFInvesco Defe20190213ETF32.1417.3713.1913.254.184.12
DEFAiShares Adap20190213ETF68.2080.4634.9680.4645.510.00
DEIDouglas Emme20190213A12.035.082.893.242.191.84
DELLDell Technol20190213A7.373.570.771.682.801.89
DEMWisdomTree E20190213ETF4.142.282.082.020.220.28
DENNDENNY'S CORP20190213A18.2615.813.966.7811.849.03
DESWisdomTree U20190213ETF5.123.972.471.961.502.01
DESPDespegar.com20190213A19.9413.743.473.3810.2710.36
DEURExchange-Tra20190213ETN27.2041.7739.0938.852.682.92
DEUSXtrackers Ru20190213ETF17.0917.2917.2317.290.060.00
DEWWisdomTree G20190213ETF18.0417.0832.8717.01-15.800.06
DFEWisdomTree E20190213ETF7.935.194.595.370.61-0.18
DFENDirexion Dai20190213ETF19.8115.689.5714.186.121.50
DFFNDIFFUSION PH20190213A385.64212.64144.44162.4568.2050.19
DFINDonnelley Fi20190213A22.4511.864.155.357.716.51
DFJWisdomTree J20190213ETF8.794.724.434.710.290.01
DFNDReality Shar20190213ETF28.3415.0722.15106.83-7.07-91.76
DFNLDavis Select20190213ETF44.8921.1620.7820.280.380.87
DFSDiscover Fin20190213A2.352.170.650.661.511.51
DFVSiPath US Tre20190213ETF166.16
DGDollar Gener20190213A3.491.20-1.92-0.553.171.76
DGAZVelocityShar20190213ETN15.648.565.445.833.122.73
DGBPExchange-Tra20190213ETN17.4819.3912.7110.216.689.18
DGICADonegal Grou20190213A108.3658.0643.6049.9314.468.13
DGICBDonegal Grou20190213A1358.46
DGIIDigi Interna20190213A24.299.744.204.575.535.17
DGLDVelocityShar20190213ETF3.733.270.07-0.503.203.76
DGLYDigital Ally20190213A100.24414.77867.94158.84-453.17255.94
DGPDB Gold Doub20190213ETN77.3648.737.216.3241.5242.41
DGREWisdomTree T20190213ETF33.3724.9120.5321.534.383.38
DGROiShares Core20190213ETF2.828.498.288.430.200.06
DGRSWisdomTree T20190213ETF27.694.963.093.211.871.75
DGRWWisdomTree T20190213ETF3.202.382.092.420.29-0.05
DGSWisdomTree E20190213ETF8.883.932.493.041.460.89
DGTSPDR Global20190213ETF31.1111.24-5.081.7216.329.51
DGXQuest Diagno20190213A4.481.900.400.551.501.36
DGZDB Gold Shor20190213ETN63.5552.2343.5949.228.653.01
DHID.R. Horton20190213A2.812.40-0.110.712.501.69
DHILDiamond Hill20190213A72.6950.8644.1845.616.685.26
DHRDanaher Corp20190213A2.061.530.760.610.760.92
DHSWisdomTree U20190213ETF7.385.644.875.080.780.57
DHTDHT HOLDINGS20190213A25.0319.3910.597.658.6911.72
DHXDHI Group, I20190213A76.1464.1833.4333.3430.7530.84
DIASPDR Dow Jon20190213ETF0.690.500.160.230.340.27
DIALColumbia Div20190213ETF41.1871.8185.0268.76-13.203.05
DIGProShares Ul20190213ETF7.207.25-1.24-0.658.487.91
DIMWisdomTree I20190213ETF17.6215.1414.4014.400.740.74
DINDine Brands20190213A22.8911.465.556.265.915.19
DINTDavis Select20190213ETF35.4124.5523.6623.660.890.89
DIODDiodes Inc20190213A15.8010.633.325.087.315.55
DISThe Walt Dis20190213A1.242.521.601.750.920.77
DISCADiscovery, I20190213A3.814.57-0.330.184.914.41
DISCBDiscovery, I20190213A
DISCKDiscovery, I20190213A4.024.300.531.283.783.03
DISHDISH Network20190213A8.195.611.272.514.303.11
DIVGlobal X Sup20190213ETF6.944.882.443.282.441.61
DIVAAGFiQ Hedged20190213ETF53.45258.00221.64189.3836.3668.62
DIVBiShares U.S.20190213ETF16.0411.4411.4411.440.000.00
DIVCC-Tracks Exc20190213ETN518.57
DIVOAmplify CWP20190213ETF35.6527.1424.8426.612.300.53
DIVYReality Shar20190213ETF94.3624.1715.9015.908.288.28
DJCIETRACS Linke20190213ETN48.0438.57-17.23-17.2355.8155.81
DJDInvesco Dow20190213ETF24.3619.1217.2419.171.88-0.05
DJPiPath Bloomb20190213ETN4.534.322.612.521.711.79
DJPYExchange-Tra20190213ETN14.0412.56-3.49-11.7616.0524.32
DKDelek US Hol20190213A9.074.051.391.382.662.67
DKLDELEK LOGIST20190213A57.4728.8322.2624.906.563.93
DKSDick's Sport20190213A5.293.090.400.842.692.25
DLADelta Appare20190213A137.8871.6567.4866.894.184.77
DLBDolby Labora20190213A6.963.551.491.992.061.56
DLBRVelocityShar20190213ETN109.63
DLHCDLH Holdings20190213A514.77304.21304.21304.210.000.00
DLNWisdomTree U20190213ETF2.372.972.922.850.060.12
DLNGDYNAGAS LNG20190213A46.8548.2517.6027.5330.6520.72
DLPHDelphi Techn20190213A16.635.813.701.942.113.87
DLPNDolphin Ente20190213A646.01505.52666.41666.41-160.89-160.89
DLRDigital Real20190213A5.007.810.992.296.825.52
DLSWisdomTree I20190213ETF5.613.663.823.91-0.16-0.25
DLTHDuluth Holdi20190213A36.3424.934.757.4720.1817.46
DLTRDollar Tree20190213A3.721.910.390.771.521.13
DLXDeluxe Corpo20190213A14.156.352.823.063.533.29
DMACDiaMedica Th20190213A467.73442.26379.89346.5662.3795.70
DMDVAAM S& P Dev20190213ETF33.11
DMLPDorchester M20190213A62.8336.6316.4717.1520.1719.48
DMPIDelMar Pharm20190213A397.63399.72349.58338.4650.1461.26
DMRCDigimarc Cor20190213A76.6740.0818.7918.5321.3021.55
DMRLDeltaShares20190213ETF43.9150.9845.1645.165.825.82
DMRMDeltaShares20190213ETF16.3410.19-1.20-1.2011.3911.39
DMRSDeltaShares20190213ETF43.6816.0616.0616.060.000.00
DNJRGolden Bull20190213A1958.392000.741945.401945.4055.3555.35
DNKNDunkin' Bran20190213A6.005.002.512.892.492.12
DNLWisdomTree G20190213ETF13.709.389.389.380.000.00
DNLIDenali Thera20190213A54.0034.02-21.53-11.0055.5545.01
DNNDenison Mine20190213A64.05311.32349.39353.97-38.06-42.65
DNOWNOW INC.20190213A10.367.465.635.701.921.85
DNRDenbury Reso20190213A52.7644.1828.6428.7915.5415.39
DODiamond Offs20190213A10.559.201.732.097.477.10
DOCPHYSICIANS R20190213A5.638.511.225.307.303.24
DOCUDocuSign, In20190213A10.1317.927.924.0810.0013.84
DOGProShares Sh20190213ETF1.791.890.761.031.130.85
DOGSArrow Dogs o20190213ETF68.0241.9341.9341.930.000.00
DOGZDogness (Int20190213A160.7290.3779.1678.8711.2011.50
DOLWisdomTree I20190213ETF11.038.678.057.940.620.73
DOMODomo, Inc. C20190213A70.0733.0020.9622.0812.0410.92
DONWisdomTree U20190213ETF4.393.603.092.520.511.08
DOOWisdomTree i20190213ETF15.4611.0810.8010.750.280.33
DOOOBRP Inc. Com20190213A21.9113.827.227.796.606.03
DOORMASONITE INT20190213A13.835.682.993.702.721.99
DORMDorman Produ20190213A22.1111.212.224.588.996.71
DOVDover Corpor20190213A3.341.460.440.831.020.63
DOXAmdocs Limit20190213A4.756.151.952.374.203.78
DPSTDirexion Dai20190213ETF20.9312.029.6410.112.371.91
DPWDPW Holdings20190213A69.08154.98137.77136.3017.2018.68
DPZDomino's Piz20190213A11.355.923.363.912.562.01
DRADDigirad Corp20190213A243.32262.19214.52214.4747.6747.72
DREDuke Realty20190213A3.4410.020.620.969.419.07
DRHDiamondRock20190213A9.558.461.601.946.866.53
DRIDarden Resta20190213A6.353.04-0.180.073.222.97
DRIODarioHealth20190213A549.80625.62296.48302.77329.14322.85
DRIPDirexion Dai20190213ETF10.508.333.053.805.284.53
DRIVGlobal X Aut20190213ETF31.1115.0413.8115.221.23-0.18
DRNDirexion Dai20190213ETF59.2667.7362.4555.725.2712.01
DRNADicerna Phar20190213A39.3617.302.924.3114.3813.00
DRQDril-Quip, I20190213A16.159.628.799.630.83-0.01
DRRMarket Vecto20190213ETN301.23272.20272.20272.200.000.00
DRRXDurect Corp20190213A142.0796.6184.8580.8111.7615.80
DRSKAptus Define20190213ETF13.5619.4019.3319.350.060.05
DRVDirexion Dai20190213ETF36.5327.0418.2919.938.757.11
DRWWisdomTree G20190213ETF16.1818.2414.7714.773.473.47
DSDrive Shack20190213A33.5821.97-21.31-27.9543.2849.92
DSEDuff & Phelp20190213A26.0819.3416.6418.082.781.34
DSGXDescartes Sy20190213A10.9724.8717.8117.077.057.80
DSIiShares MSCI20190213ETF3.542.811.481.631.331.18
DSKEDaseke, Inc.20190213A42.4328.4118.0621.7310.346.68
DSLVVelocityShar20190213ETF15.017.314.684.932.622.37
DSPGDSP Group In20190213A23.98123.5912.7713.84110.82109.75
DSSDocument Sec20190213A160.07119.2294.42104.8724.8014.35
DSTLDistillate U20190213ETF13.456.006.046.04-0.05-0.05
DSWLDeswell Indu20190213A118.7140.7525.0625.0615.6915.69
DSXDiana Shippi20190213A36.8821.8611.229.4610.6512.40
DTDWisdomTree U20190213ETF10.9311.2311.0111.140.210.09
DTEDTE Energy C20190213A4.633.311.541.481.771.83
DTEADAVIDsTEA In20190213A107.1266.8126.5229.7240.3037.09
DTECALPS Disrupt20190213ETF35.1527.2125.7625.801.451.41
DTHWisdomTree I20190213ETF15.1513.577.6812.325.891.26
DTNWisdomTree U20190213ETF15.348.698.808.48-0.110.21
DTODB Crude Oil20190213ETN192.3587.2930.3031.3056.9955.99
DTSSDatasea Inc.20190213A663.91460.40460.40460.400.000.00
DTUSiPath US Tre20190213ETF290.89151.92146.62146.625.305.30
DUGProShares Ul20190213ETF9.558.041.153.236.894.81
DUKDuke Energy20190213A1.711.380.430.660.950.72
DURAVanEck Vecto20190213ETF8.712.260.480.481.781.78
DUSADavis Select20190213ETF42.4917.64-1.1510.7918.786.85
DUSLDirexion Dai20190213ETF29.0520.5518.7219.581.830.98
DUSTDirexion Dai20190213ETF7.184.992.402.592.582.40
DVADaVita Inc.20190213A5.492.800.690.792.112.01
DVAXDynavax Tech20190213A27.0013.874.135.479.748.39
DVDDover Motors20190213A82.6538.1930.6330.637.567.56
DVLUFirst Trust20190213ETF32.8055.0755.0755.070.000.00
DVNDevon Energy20190213A3.953.170.701.032.472.15
DVOLFirst Trust20190213ETF13.446.046.046.040.000.00
DVPDeep Value E20190213ETF30.4912.9612.0512.320.910.64
DVYiShares Sele20190213ETF1.871.310.551.260.750.04
DVYAiShares Asia20190213ETF15.203.28-2.652.495.930.79
DVYEiShares Emer20190213ETF7.256.312.601.863.704.44
DWASInvesco DWA20190213ETF14.4117.4517.3317.810.12-0.36
DWATArrow Invest20190213ETF129.80256.72256.72256.720.000.00
DWCRArrow DWA Co20190213ETF90.3052.9852.9852.980.000.00
DWFISPDR Dorsey20190213ETF4.583.133.133.130.000.00
DWLDDavis Select20190213ETF32.3917.3516.1217.401.24-0.05
DWMWisdomTree I20190213ETF12.046.096.145.77-0.050.32
DWMCAdvisorShare20190213ETF183.45
DWMFWisdomTree I20190213ETF31.237.037.037.030.000.00
DWPPFirst Trust20190213ETF25.7315.196.089.049.116.15
DWSHAdvisorShare20190213ETF43.4835.8919.3319.4816.5516.41
DWSNDawson Geoph20190213A78.6326.1024.3324.421.771.68
DWXSPDR S&P Int20190213ETF4.307.666.007.841.68-0.18
DXDynex Capita20190213A16.4611.407.268.734.142.67
DXCDXC Technolo20190213A3.581.910.060.321.851.59
DXCMDexCom, Inc.20190213A12.0116.0513.0113.143.042.92
DXDProShares Ul20190213ETF3.413.101.381.651.721.44
DXGEWisdomTree G20190213ETF25.5612.2312.2312.230.000.00
DXJWisdomTree J20190213ETF1.991.861.051.100.820.77
DXJSWisdomTree J20190213ETF28.1510.8210.5610.670.270.15
DXLGDestination20190213A161.0280.2377.8678.322.371.91
DXPEDXP Enterpri20190213A57.3719.888.188.0011.7011.88
DXYNDixie Group20190213A301.41187.1421.4536.73165.69150.41
DYDycom Indust20190213A22.209.083.573.625.515.46
DYLSWisdomTree D20190213ETF13.3214.2213.1313.491.090.73
DYNTDynatronics20190213A664.15511.44352.45283.72158.99227.71
DZKDirexion Dai20190213ETF45.3627.4823.3727.484.120.00
DZSIDASAN Zhone20190213A106.0157.4721.2422.4036.2235.07
DZZDB Gold Doub20190213ETN109.1479.4779.4779.470.000.00
EAElectronic A20190213A4.035.422.832.802.592.63
EAFGrafTech Int20190213A14.127.665.025.902.641.76
EAGGiShares ESG20190213ETF9.699.439.439.430.000.00
EARNELLINGTON RE20190213A19.6020.6014.88-1.325.7221.92
EARSAuris Medica20190213A106.31110.2442.5973.1967.6937.06
EASGXtrackers MS20190213ETF7.954.214.214.210.000.00
EASIAmplify EASI20190213ETF23.2618.8315.0515.053.783.78
EASTEASTSIDE DIS20190213A226.10159.88124.83131.1535.0528.73
EATBrinker Inte20190213A9.378.281.812.346.485.95
EBEventbrite,20190213A116.5559.7958.0459.341.760.45
EBAYeBay Inc20190213A2.783.59-0.280.183.873.41
EBFEnnis, Inc.20190213A15.939.444.265.295.184.14
EBIXEbix Inc20190213A29.2613.437.767.725.685.71
EBIZGlobal X E-c20190213ETF33.6090.6591.2790.40-0.620.25
EBMTEagle Bancor20190213A145.5793.7094.9994.99-1.30-1.30
EBNDSPDR Bloombe20190213ETF4.765.415.455.46-0.04-0.04
EBSEmergent Bio20190213A16.489.932.041.817.898.12
EBSBMeridian Ban20190213A14.0612.903.374.399.538.51
EBTCEnterprise B20190213A756.36293.07293.07293.070.000.00
ECHiShares MSCI20190213ETF7.014.902.142.662.762.24
ECHOEcho Global20190213A19.968.662.182.676.486.00
ECLEcolab, Inc.20190213A4.261.930.040.611.891.31
ECNSiShares MSCI20190213ETF61.2751.7254.4551.72-2.730.00
ECOLUS Ecology,20190213A43.1625.2115.9917.779.227.44
ECOMCHANNELADVIS20190213A104.1345.3925.1526.9120.2418.48
ECONColumbia Eme20190213ETF10.976.844.664.652.182.20
ECORelectroCore,20190213A182.3368.5447.6730.0120.8738.54
ECPGEncore Capit20190213A25.1511.196.366.674.844.53
ECTECA Marcellu20190213A103.6395.2386.4486.448.798.79
EDConsolidated20190213A2.494.492.442.622.051.87
EDCDirexion Dai20190213ETF8.375.073.273.091.801.99
EDENiShares MSCI20190213ETF57.1248.5433.3233.4315.2215.11
EDITEditas Medic20190213A24.2713.342.885.8710.467.47
EDIVSPDR S&P Eme20190213ETF17.0910.368.339.282.031.08
EDNTEdison Natio20190213A599.13333.89326.23326.237.667.66
EDOGALPS Emergin20190213ETF30.0226.0625.1025.310.960.75
EDOWFirst Trust20190213ETF18.979.386.086.083.293.29
EDRYEuroDry Ltd.20190213A436.86321.96273.86288.4048.1033.56
EDUCEducational20190213A149.5191.7642.3344.3449.4347.42
EDVVanguard Wor20190213ETF5.173.032.592.540.440.49
EDZDirexion Dai20190213ETF5.745.483.423.672.051.81
EEEl Paso Elec20190213A12.015.961.962.174.003.79
EEFTEuronet Worl20190213A12.158.864.825.104.043.75
EEHELEMENTS Lin20190213ETN488.59
EELVInvesco S&P20190213ETF30.6318.0117.4717.540.540.47
EEMiShares MSCI20190213ETF2.383.382.272.431.110.95
EEMAiShares MSCI20190213ETF29.3931.4329.1529.072.282.36
EEMDAAM S&P Emer20190213ETF69.3472.9557.8665.9115.097.04
EEMOInvesco S&P20190213ETF82.9010.828.649.582.181.24
EEMSiShares MSCI20190213ETF23.2937.4637.1837.090.280.37
EEMViShares Edge20190213ETF2.451.510.830.600.680.91
EESWisdomTree U20190213ETF10.515.605.025.280.580.33
EETProShares Ul20190213ETF47.6526.7322.1222.214.614.53
EEVProShares Tr20190213ETF7.905.604.784.850.830.76
EEXEmerald Hold20190213A25.5210.215.605.854.614.35
EFAiShares MSCI20190213ETF1.592.802.292.220.510.58
EFADProShares MS20190213ETF24.1025.5223.4523.452.072.07
EFASGlobal X MSC20190213ETF62.1124.3824.8624.38-0.480.00
EFAViShares Edge20190213ETF1.451.141.141.080.000.06
EFAXSPDR MSCI EA20190213ETF28.3612.1012.2712.27-0.18-0.18
EFCEllington Fi20190213A13.058.894.974.983.923.91
EFGiShares MSCI20190213ETF3.782.421.381.401.041.02
EFNLiShares MSCI20190213ETF45.6122.7223.1422.94-0.42-0.22
EFOProShares Ul20190213ETF83.5480.0980.0980.090.000.00
EFOIEnergy Focus20190213A190.11116.7184.96109.4931.757.22
EFSCEnterprise F20190213A23.3611.402.773.658.637.75
EFUProShares Tr20190213ETF40.769.373.013.016.376.37
EFViShares MSCI20190213ETF2.122.521.951.910.580.61
EFXEquifax, Inc20190213A5.383.111.621.671.481.44
EFZProShares Tr20190213ETF8.7626.0425.7125.740.330.30
EGANeGain Corpor20190213A29.5924.154.896.7119.2617.44
EGBNEagle Bancor20190213A17.187.734.494.663.243.07
EGHT8x8, Inc. Co20190213A8.436.316.702.35-0.383.97
EGLEEagle Bulk S20190213A31.4432.60-4.5015.3437.1017.26
EGOEldorado Gol20190213A25.4623.297.769.8015.5213.48
EGOVNIC Inc20190213A8.577.053.192.883.874.17
EGPEastGroup Pr20190213A13.934.982.012.692.972.30
EGPTVanEck Vecto20190213ETF219.2676.46-2.211.4278.6875.04
EGRXEagle Pharma20190213A43.7723.068.019.2615.0513.80
EGYVaalco Energ20190213A56.1745.5825.2129.0820.3716.50
EHCEncompass He20190213A8.283.706.004.75-2.30-1.05
EHTHeHealth, Inc20190213A22.2016.494.385.1012.1111.39
EIDOiShares MSCI20190213ETF4.075.013.654.721.360.29
EIDXEidos Therap20190213A201.29103.9164.9770.7838.9433.13
EIGEmployers Ho20190213A12.827.593.093.234.504.36
EIGIEndurance In20190213A20.6931.9013.2811.7718.6220.13
EIGREiger BioPha20190213A44.0018.693.254.5315.4414.16
EIRLiShares MSCI20190213ETF30.8719.846.927.1212.9212.72
EISiShares MSCI20190213ETF41.6413.4417.0315.69-3.59-2.25
EIXEdison Inter20190213A3.423.091.431.601.661.49
EKARIdeanomics N20190213ETF48.0415.1015.1015.100.000.00
EKSOEkso Bionics20190213A90.6770.8555.1155.9115.7414.94
ELThe Estee La20190213A2.8510.949.499.991.450.96
ELANElanco Anima20190213A6.3914.4614.5312.37-0.072.10
ELDWisdomTree E20190213ETF28.9128.2625.4426.032.822.23
ELFe.l.f. Beaut20190213A22.89334.41329.31331.585.274.73
ELGXEndologix In20190213A72.9083.3381.4983.441.84-0.11
ELLOEllomay Capi20190213A368.25156.53162.59161.80-6.07-5.27
ELMDElectromed,20190213A223.86223.63188.32189.9435.3133.69
ELOXEloxx Pharma20190213A397.38178.65130.33128.3048.3250.34
ELSEquity Lifes20190213A7.565.353.583.801.771.55
ELSEElectro-Sens20190213A228.09219.03219.03219.030.000.00
ELTKEltek Ltd20190213A746.49110.97-33.93-33.93144.90144.90
ELVTElevate Cred20190213A45.7936.5113.213.9323.2932.57
ELYCallaway Gol20190213A8.577.453.574.363.883.11
EMAGVanEck Vecto20190213ETF142.15
EMANeMagin Corpo20190213A196.56114.0148.477.2265.53106.78
EMBiShares J.P.20190213ETF1.011.841.531.600.320.25
EMBHiShares Inte20190213ETF37.9828.8128.8128.810.000.00
EMCBWisdomTree E20190213ETF76.8677.0077.0077.000.000.00
EMCFEmclaire Fin20190213A222.58170.94170.94170.940.000.00
EMCGWisdomTree E20190213ETF32.9618.1617.456.930.7111.24
EMDVProShares MS20190213ETF31.6021.3921.5021.39-0.110.00
EMEEMCOR Group,20190213A11.754.992.642.822.342.17
EMFMGlobal X MSC20190213ETF36.5322.5722.5722.570.000.00
EMGFiShares Edge20190213ETF16.6119.9422.1722.25-2.23-2.31
EMHYiShares J.P.20190213ETF9.397.415.393.292.024.12
EMIFiShares Emer20190213ETF62.7725.9025.9025.900.000.00
EMIHXtrackers Em20190213ETF200.15161.34161.34161.340.000.00
EMKREmcore Corp20190213A51.1625.579.813.9515.7421.61
EMLEastern Comp20190213A112.95116.33116.33116.330.000.00
EMLCVanEck Vecto20190213ETF2.9410.439.829.860.680.62
EMLPFirst Trust20190213ETF4.414.413.463.620.950.79
EMMFWisdomTree E20190213ETF62.6818.8311.0313.207.805.63
EMMSEmmis Commun20190213A231.99243.62243.62243.620.000.00
EMNEastman Chem20190213A5.473.56-0.660.284.213.28
EMPEntergy Miss20190213A41.0553.7636.4736.4717.2917.29
EMQQEMQQ The Eme20190213ETF12.218.583.735.584.853.00
EMREmerson Elec20190213A1.922.150.700.631.441.52
EMSGXtrackers MS20190213ETF48.13
EMSHProShares Sh20190213ETF61.4671.7874.0574.05-2.27-2.27
EMTLSPDR DoubleL20190213ETF32.5733.7531.7131.712.042.04
EMTYProShares De20190213ETF14.278.178.178.170.000.00
EMXEMX Royalty20190213A90.3186.7540.9040.9045.8545.85
EMXCiShares MSCI20190213ETF46.1611.5713.6811.57-2.100.00
ENBEnbridge, In20190213A2.822.480.280.742.201.74
ENBLENABLE MIDST20190213A13.477.5211.208.11-3.68-0.59
ENDPEndo Interna20190213A10.5514.252.222.9512.0411.31
ENFRAlerian Ener20190213ETF35.4120.4619.1019.551.350.90
ENGENGlobal Cor20190213A130.55101.03101.03101.030.000.00
ENLCENLINK MIDST20190213A9.6611.186.016.455.174.76
ENOBEnochian Bio20190213A197.89172.43109.02107.8763.4264.56
ENORiShares MSCI20190213ETF63.1943.6540.2340.853.422.80
ENPHEnphase Ener20190213A13.6718.423.570.9914.8617.46
ENREnergizer Ho20190213A7.423.400.880.942.522.46
ENSEnerSys, Inc20190213A9.363.621.081.552.542.08
ENSGThe Ensign G20190213A16.279.467.696.551.772.91
ENSVEnservco Cor20190213A159.81118.80113.94114.194.864.62
ENTGlobal Eagle20190213A65.8743.5913.4511.3330.1432.26
ENTAEnanta Pharm20190213A36.9443.2727.0735.0216.208.25
ENTGEntegris Inc20190213A4.716.801.392.415.424.40
ENTRERShares Ent20190213ETF25.0718.5419.0618.54-0.520.00
ENTXEntera Bio L20190213A384.22261.11230.70230.7030.4130.41
ENVENVESTNET, I20190213A17.477.053.233.713.823.34
ENVAEnova Intern20190213A18.126.301.452.524.853.78
ENZEnzo Biochem20190213A71.6036.6922.2324.2614.4612.43
ENZLiShares Trus20190213ETF34.4227.87-23.47-4.5551.3432.42
EOGEOG Resource20190213A3.413.061.721.651.341.41
EOLSEvolus, Inc.20190213A52.6837.3528.2525.629.0911.73
EPAMEPAM SYSTEMS20190213A12.908.034.614.783.423.25
EPAYBottomline T20190213A16.015.19-0.720.735.914.46
EPCEdgewell Per20190213A9.915.042.562.902.492.14
EPDEnterprise P20190213A3.622.861.281.391.581.47
EPHEiShares MSCI20190213ETF6.904.331.922.492.411.84
EPIWisdomTree I20190213ETF4.293.581.832.261.751.31
EPIXESSA Pharma20190213A97.72125.55-30.97-30.97156.52156.52
EPMEvolution Pe20190213A29.0817.76-1.784.1019.5513.67
EPOLiShares MSCI20190213ETF4.534.662.912.971.771.72
EPPiShares MSCI20190213ETF3.132.171.481.550.690.62
EPREPR Properti20190213A8.463.191.742.321.450.86
EPRFInnovator S&20190213ETF21.36291.59289.12290.762.470.82
EPRTEssential Pr20190213A28.9625.9428.9224.84-2.981.10
EPSWisdomTree U20190213ETF14.168.888.678.770.210.12
EPUiShares MSCI20190213ETF15.628.957.188.211.770.74
EPVProShares Ul20190213ETF16.7233.6733.1533.350.520.31
EPZMEpizyme, Inc20190213A25.7620.365.205.7815.1614.58
EQEquillium, I20190213A984.08181.37119.66140.2861.7241.09
EQALInvesco Russ20190213ETF8.309.567.547.532.022.03
EQBKEquity Bancs20190213A50.1622.327.078.7115.2513.61
EQCEquity Commo20190213A7.663.25-1.671.534.921.72
EQHEquitable Ho20190213A6.075.371.541.423.833.96
EQIXEquinix, Inc20190213A8.544.450.841.513.612.94
EQLALPS Equal S20190213ETF12.426.186.306.19-0.12-0.01
EQMEQM Midstrea20190213A14.126.703.753.872.962.84
EQREquity Resid20190213A3.182.410.230.292.182.12
EQRRProShares Eq20190213ETF68.72173.13173.13173.130.000.00
EQSEquus Total20190213A669.95701.83701.83701.830.000.00
EQTEQT CORP20190213A6.114.711.672.113.042.60
EQWLInvesco S&P20190213ETF29.2020.4521.1721.17-0.72-0.72
ERFEnerplus Cor20190213A12.3311.07-0.801.2911.889.78
ERIEldorado Res20190213A15.4212.91-0.66-0.2613.5713.17
ERIEErie Indemni20190213A71.2429.7915.0516.3914.7413.40
ERIIEnergy Recov20190213A21.139.8812.054.11-2.175.77
ERMEquityCompas20190213ETF29.0628.5828.5828.580.000.00
EROSEROS INTERNA20190213A23.6916.123.684.4812.4411.64
ERSXERShares Non20190213ETF88.19
ERUSiShares MSCI20190213ETF5.073.120.621.172.501.95
ERXDirexion Dai20190213ETF4.794.570.841.273.733.29
ERYDirexion Dai20190213ETF8.167.151.751.215.405.95
ESEversource E20190213A3.062.370.911.051.461.33
ESBKElmira Savin20190213A407.24324.53324.53324.530.000.00
ESCAEscalade Inc20190213A178.34149.29127.43127.4321.8521.85
ESEESCO Technol20190213A26.7914.319.169.825.154.49
ESEAEuroseas Ltd20190213A282.69155.1414.3714.32140.77140.81
ESGFlexShares T20190213ETF4.5811.7510.5710.571.171.17
ESGDiShares Trus20190213ETF9.435.435.125.100.310.33
ESGEiShares, Inc20190213ETF17.339.098.989.110.10-0.02
ESGGFlexShares S20190213ETF48.0533.2621.5521.5211.7111.74
ESGNColumbia Sus20190213ETF83.38133.73133.73133.730.000.00
ESGREnstar Group20190213A58.5318.7613.7714.364.994.40
ESGSColumbia Sus20190213ETF44.0330.1530.1530.150.000.00
ESGUiShares Trus20190213ETF6.673.563.643.68-0.08-0.12
ESGVVanguard ESG20190213ETF4.743.131.251.771.881.36
ESIElement Solu20190213A9.568.933.735.915.203.01
ESLTElbit System20190213A37.9714.239.9910.154.244.07
ESMLiShares ESG20190213ETF12.8115.4314.0814.131.351.29
ESNTEssent Group20190213A8.073.690.881.192.822.50
ESPEspey Mfg. &20190213A190.09180.27-207.79-207.79388.06388.06
ESPOVanEck Vecto20190213ETF15.514.744.454.450.290.29
ESPREsperion The20190213A29.4915.956.578.299.387.67
ESQEsquire Fina20190213A525.37416.75372.48395.7744.2720.98
ESRTEMPIRE STATE20190213A6.665.892.122.283.773.60
ESSEssex Proper20190213A9.704.602.042.392.562.22
ESSAESSA Bancorp20190213A112.6296.25154.6176.83-58.3619.41
ESTAEstablishmen20190213A196.83111.6990.5594.6921.1417.00
ESTCElastic N.V.20190213A48.4118.419.1411.189.197.21
ESTEEarthstone E20190213A47.2520.265.487.3614.7812.90
ESXBCommunity Ba20190213A236.32181.43151.80152.1229.6429.32
ETEnergy Trans20190213A6.845.412.743.342.672.07
ETFCE*Trade Fina20190213A3.162.530.640.061.892.47
ETHEthan Allen20190213A15.079.953.874.196.085.76
ETHOETF Managers20190213ETF44.1058.8253.2853.285.545.54
ETMEntercom Com20190213A14.268.313.023.375.234.88
ETNEaton Corpor20190213A2.041.621.091.290.530.33
ETONEton Pharmac20190213A273.03187.02179.47193.697.54-6.68
ETREntergy Corp20190213A4.183.362.162.491.200.88
ETRNEquitrans Mi20190213A8.945.093.373.231.721.86
ETSYEtsy, Inc.20190213A7.125.973.472.362.493.61
ETTXEntasis Ther20190213A366.7687.6752.8058.0134.8729.66
EUDGWisdomTree E20190213ETF45.1453.7153.7153.710.000.00
EUDVProShares MS20190213ETF73.2537.0437.0437.040.000.00
EUFNiShares MSCI20190213ETF5.604.873.683.781.191.09
EUMProShares Tr20190213ETF5.304.801.711.833.092.97
EUMViShares Edge20190213ETF20.788.618.868.86-0.25-0.25
EURLDirexion Dai20190213ETF13.4020.0621.4223.96-1.36-3.90
EURNEURONAV NV20190213A15.4310.824.454.846.375.98
EURZXtrackers Eu20190213ETF164.5310.1411.9311.93-1.80-1.80
EUSAiShares MSCI20190213ETF5.673.082.632.810.460.27
EUSCWisdomTree E20190213ETF11.724.463.384.341.080.12
EVEaton Vance20190213A4.903.121.081.162.041.96
EVAEnviva Partn20190213A25.2014.5211.3211.143.193.37
EVBGEverbridge,20190213A18.3313.339.057.444.285.89
EVBNEvans Bancor20190213A212.07116.3084.1184.1232.1932.18
EVCEntravision20190213A31.2222.0713.1412.808.939.26
EVEREverQuote, I20190213A105.13131.5847.2662.1584.3269.43
EVFMEvofem Biosc20190213A514.16216.49113.82141.89102.6774.60
EVGNEVOGENE LTD.20190213A708.57567.19567.19567.190.000.00
EVHEvolent Heal20190213A13.9921.839.9118.9311.922.90
EVIEVI Industri20190213A159.16181.77174.37176.687.405.10
EVKEver-Glory I20190213A462.70483.90286.73461.79197.1722.11
EVLOEvelo Biosci20190213A313.9178.7470.2470.458.508.30
EVOKEvoke Pharma20190213A100.3291.7584.7289.917.031.84
EVOLEvolving Sys20190213A264.33137.1939.3339.3397.8697.86
EVOPEVO Payments20190213A47.7433.0313.1815.7119.8517.32
EVREvercore Inc20190213A11.585.180.150.695.044.50
EVRGEvergy, Inc.20190213A5.477.810.876.546.941.27
EVRIEveri Holdin20190213A14.6513.096.617.166.485.93
EVTCEVERTEC, INC20190213A9.425.912.062.483.853.43
EVXVanEck Vecto20190213ETF35.7237.8837.8837.880.000.00
EWEdwards Life20190213A7.484.131.992.282.141.85
EWAiShares MSCI20190213ETF4.803.890.941.222.952.67
EWBCEast-West Ba20190213A7.4810.000.538.429.481.59
EWCiShares MSCI20190213ETF3.712.741.241.491.501.26
EWCOInvesco Exch20190213ETF15.8415.3115.3115.310.000.00
EWDiShares MSCI20190213ETF3.393.031.542.361.490.67
EWGiShares MSCI20190213ETF3.803.631.332.012.301.62
EWGSiShares MSCI20190213ETF28.7630.3828.7528.751.631.63
EWHiShares MSCI20190213ETF3.953.481.602.561.880.92
EWIiShares MSCI20190213ETF3.843.171.371.681.771.46
EWJiShares MSCI20190213ETF1.861.800.440.791.361.01
EWKiShares MSCI20190213ETF19.4526.9126.8326.830.080.08
EWLiShares MSCI20190213ETF3.002.491.181.671.300.82
EWMiShares MSCI20190213ETF3.614.142.612.991.531.16
EWMCInvesco S&P20190213ETF10.568.087.827.780.260.30
EWNiShares MSCI20190213ETF3.724.513.293.651.220.86
EWOiShares MSCI20190213ETF18.449.015.786.543.232.47
EWPiShares MSCI20190213ETF3.625.494.424.441.071.05
EWQiShares MSCI20190213ETF3.553.070.700.942.372.13
EWREInvesco S&P20190213ETF26.826.837.887.90-1.04-1.06
EWSiShares MSCI20190213ETF4.234.302.722.211.572.08
EWSCInvesco S&P20190213ETF43.6422.733.214.8919.5317.85
EWTiShares MSCI20190213ETF3.062.371.191.451.180.92
EWUiShares MSCI20190213ETF3.142.560.950.971.611.59
EWUSiShares MSCI20190213ETF46.6436.0832.8536.083.230.00
EWVProShares Tr20190213ETF89.3252.4547.1747.605.284.85
EWWiShares MSCI20190213ETF2.387.085.946.091.181.04
EWXSPDR S&P Eme20190213ETF7.694.864.734.490.130.36
EWYiShares MSCI20190213ETF1.582.020.981.321.050.71
EWZiShares MSCI20190213ETF2.313.001.341.321.661.69
EWZSiShares MSCI20190213ETF64.8848.1131.5532.7316.5615.39
EXASExact Scienc20190213A12.809.072.555.656.523.41
EXCExelon Corpo20190213A2.133.190.110.723.082.48
EXELExelixis Inc20190213A7.657.03-5.11-1.0112.148.04
EXFOEXFO INC.20190213A116.80102.03-14.4993.97116.518.05
EXIiShares Glob20190213ETF25.8717.0717.0417.030.030.04
EXKEndeavour Si20190213A45.4039.6520.3522.6119.3017.03
EXLSExlService H20190213A22.5811.243.225.568.025.68
EXPEagle Materi20190213A10.714.221.131.633.092.58
EXPDExpeditors I20190213A3.424.911.171.943.742.97
EXPEExpedia Grou20190213A3.476.990.780.636.216.36
EXPIeXp World Ho20190213A98.4451.1632.5037.2318.6613.93
EXPOExponent Inc20190213A21.749.265.045.603.462.85
EXPRExpress, Inc20190213A19.4016.799.339.327.477.47
EXRExtra Space20190213A5.123.131.211.081.922.05
EXTNExterran Cor20190213A35.6521.295.0410.8716.2510.42
EXTRExtreme Netw20190213A13.5710.563.163.897.406.64
EYENational Vis20190213A19.117.191.801.905.395.29
EYEGEyegate Phar20190213A119.8494.0168.7068.7125.3125.30
EYENEyenovia, In20190213A163.00107.7372.3169.1235.4238.61
EYESSecond Sight20190213A89.5068.3239.3645.1028.9623.23
EYLDCambria Emer20190213ETF42.2623.1430.1830.42-7.04-7.28
EYPTEyePoint Pha20190213A60.1235.1015.3318.8519.7716.24
EZAiShares MSCI20190213ETF7.824.753.343.461.431.31
EZJProShares Ul20190213ETF109.7547.113.2125.0143.9022.10
EZMWisdomTree U20190213ETF5.812.892.392.470.500.42
EZPWEzcorp Inc20190213A16.9137.683.524.2434.1633.44
EZUiShare MSCI20190213ETF2.692.351.101.191.251.16
FFord Motor C20190213A11.869.826.296.893.542.92
FAARFirst Trust20190213ETF65.1337.7134.6134.673.103.03
FABFirst Trust20190213ETF30.3028.2127.4827.670.720.53
FADFirst Trust20190213ETF26.7312.279.5710.452.701.82
FAFFirst Americ20190213A6.252.952.883.190.07-0.24
FALNiShares Fall20190213ETF36.5631.2721.2921.299.989.98
FAMIFarmmi, Inc.20190213A141.2858.077.2119.2150.8538.86
FANFirst Trust20190213ETF17.4413.3513.3413.340.010.01
FANGDiamondback20190213A6.963.650.460.753.192.90
FARMFarmer Bros20190213A40.5065.008.779.0256.2355.97
FAROFaro Technol20190213A59.3327.267.4516.9419.8110.32
FASDirexion Dai20190213ETF4.926.251.701.784.554.49
FASTFastenal Co20190213A2.191.67-0.090.101.761.57
FATFAT Brands I20190213A306.95215.49178.77178.7736.7336.73
FATEFate Therape20190213A37.8215.987.127.238.868.75
FAUSFirst Trust20190213ETF55.85
FAZDirexion Dai20190213ETF10.2713.046.876.506.186.54
FBFacebook, In20190213A1.241.40-0.070.911.470.50
FBCFlagstar Ban20190213A14.606.942.813.614.123.33
FBHSFORTUNE BRAN20190213A3.232.390.960.901.431.49
FBIOFortress Bio20190213A98.0160.6349.1349.1111.5011.52
FBIZFirst Busine20190213A149.7555.0925.2325.2329.8629.86
FBKFB Financial20190213A32.1816.868.488.518.388.35
FBMFoundation B20190213A94.0332.4519.1923.2113.269.23
FBMSFirst Bancsh20190213A127.9852.6843.8547.118.825.56
FBNCFirst Bancor20190213A27.8010.241.782.898.477.35
FBNDFidelity Tot20190213ETF2.353.132.234.000.90-0.87
FBPFirst BanCor20190213A9.186.733.714.003.022.72
FBTFirst Trust20190213ETF8.874.632.502.762.131.87
FBZFirst Trust20190213ETF78.6960.9556.3055.814.645.14
FCFranklin Cov20190213A86.3533.2019.9322.8013.2710.40
FCAFirst Trust20190213ETF119.81104.01102.24104.011.770.00
FCALFirst Trust20190213ETF17.7317.3917.3217.320.070.07
FCANFirst Trust20190213ETF22.7814.109.0210.055.094.06
FCAPFirst Capita20190213A476.83242.07151.79184.1190.2857.96
FCAUFIAT CHRYSLE20190213A6.776.143.393.242.752.90
FCBCFirst Commun20190213A47.1832.9214.5414.8918.3818.03
FCBPFirst Choice20190213A172.1185.6374.2274.5211.4011.11
FCCOFirst Commun20190213A447.99475.78472.20472.393.583.40
FCCY1st Constitu20190213A236.41116.44105.34105.3411.1011.10
FCEFFirst Trust20190213ETF37.9222.9323.1723.17-0.24-0.24
FCELFuelCell Ene20190213A44.22101.6950.0153.6351.6848.06
FCFFirst Common20190213A8.436.912.712.114.204.81
FCFSFirstCash, I20190213A16.425.640.801.914.843.73
FCGFirst Trust20190213ETF6.585.851.571.784.284.07
FCNFTI Consulti20190213A14.916.082.622.613.463.47
FCNCAFirst Citize20190213A20.4720.1313.0314.947.105.19
FCOMFidelity MSC20190213ETF7.125.904.603.241.302.66
FCORFidelity Cor20190213ETF10.3330.5529.6229.620.940.94
FCPTFour Corners20190213A12.045.612.693.262.932.35
FCTRFirst Trust20190213ETF18.5719.6619.6619.660.000.00
FCVTFirst Trust20190213ETF15.1016.4316.3716.420.060.01
FCXFreeport-McM20190213A8.236.694.134.462.572.24
FDBCFidelity D &20190213A334.14148.85101.21105.2947.6443.56
FDDFirst Trust20190213ETF7.986.886.346.000.540.89
FDEFFirst Defian20190213A50.8131.0917.9517.9213.1313.16
FDHYFidelity Hig20190213ETF13.29113.5522.9622.7990.5990.77
FDISFidelity MSC20190213ETF4.813.903.772.700.121.20
FDIVFirst Trust20190213ETF22.7316.7816.7816.780.000.00
FDLFirst Trust20190213ETF3.622.822.372.580.440.24
FDLOFidelity Low20190213ETF11.806.986.706.830.290.15
FDMFirst Trust20190213ETF11.1422.1721.9122.020.270.15
FDMOFidelity Mom20190213ETF16.8711.4316.3011.34-4.870.09
FDNFirst Trust20190213ETF2.903.403.411.52-0.011.88
FDPFresh Del Mo20190213A19.958.854.595.654.253.20
FDRRFidelity Div20190213ETF20.7218.4212.7213.835.704.59
FDSFactset Rese20190213A12.425.732.612.913.122.82
FDTFirst Trust20190213ETF10.394.563.603.790.950.77
FDTSFirst Trust20190213ETF112.1326.9726.9726.970.000.00
FDUSFidus Invest20190213A21.5918.946.186.5712.7612.37
FDVVFidelity Hig20190213ETF19.009.959.5610.070.38-0.12
FDXFedEx Corpor20190213A4.132.771.371.131.401.63
FEFirstEnergy20190213A2.914.282.352.661.931.62
FEIMFrequency El20190213A547.40249.45249.45251.390.00-1.95
FELEFranklin Ele20190213A24.2311.233.684.017.557.22
FEMFirst Trust20190213ETF13.498.225.685.932.532.29
FEMBFirst Trust20190213ETF36.8819.0117.9017.481.111.54
FEMSFirst Trust20190213ETF43.9425.8521.7521.854.094.00
FENCFennec Pharm20190213A84.7672.6949.8150.9522.8721.73
FENYFidelity MSC20190213ETF5.965.584.044.291.541.29
FEPFirst Trust20190213ETF7.284.223.923.930.290.29
FETFORUM ENERGY20190213A16.2115.095.426.769.678.33
FEULCredit Suiss20190213ETN74.5426.8926.8926.890.000.00
FEUZFirst Trust20190213ETF103.5357.0458.3360.97-1.29-3.93
FEXFirst Trust20190213ETF3.712.472.352.110.120.36
FEYEFireEye, Inc20190213A6.014.971.701.893.273.08
FEZSPDR EURO ST20190213ETF2.842.570.931.071.641.50
FFFuture Fuel20190213A21.5012.403.423.908.988.50
FFBCFirst Financ20190213A9.416.431.381.745.044.69
FFBWFFBW, Inc. C20190213A284.15198.89198.76198.760.130.13
FFEUBarclays ETN20190213ETN75.9834.2824.7324.739.559.55
FFGFBL Financia20190213A94.7032.0830.8829.401.202.68
FFHGFormula Foli20190213ETF83.2033.0517.5518.9315.4914.12
FFHLFuwei Films20190213A124.8566.3657.0155.929.3510.44
FFICFlushing Fin20190213A29.4216.345.907.1010.449.24
FFINFirst Financ20190213A13.364.831.571.913.252.91
FFIUUVA Unconstr20190213ETF48.968.168.168.160.000.00
FFIVF5 Networks20190213A7.633.650.931.122.722.53
FFNWFirst Financ20190213A155.3454.1051.3152.852.781.24
FFRFirst Trust20190213ETF42.3431.0231.0231.020.000.00
FFSGFormulaFolio20190213ETF44.6724.9521.6323.823.321.13
FFTGFormulaFolio20190213ETF67.7937.5734.9037.082.680.50
FFTIFormulaFolio20190213ETF42.5025.8625.8625.860.000.00
FFTYInnovator IB20190213ETF5.794.303.283.401.020.90
FFWMFirst Founda20190213A15.8311.36-1.03-0.7612.4012.13
FGFGL Holdings20190213A14.999.663.504.856.154.79
FGBIFIRST GUARAN20190213A148.5567.0152.2252.2214.7914.79
FGDFirst Trust20190213ETF15.719.557.297.292.262.25
FGENFibroGen, In20190213A19.4712.096.837.725.264.37
FGMFirst Trust20190213ETF80.9657.3157.3157.310.000.00
FHBFirst Hawaii20190213A5.4219.515.587.8613.9411.67
FHKFirst Trust20190213ETF63.3423.3623.1523.360.210.00
FHLCFidelity MSC20190213ETF4.0914.473.643.7810.8410.70
FHNFirst Horizo20190213A6.554.782.322.762.462.02
FIFRANKS INTER20190213A17.1815.442.693.9012.7611.55
FIBKFirst Inters20190213A15.026.203.253.382.942.82
FIBRiShares Edge20190213ETF27.6417.2217.0817.080.140.14
FICOFair Isaac C20190213A16.058.142.111.176.036.97
FIDFirst Trust20190213ETF152.8391.3291.3291.320.000.00
FIDIFidelity Int20190213ETF68.43159.38159.38159.380.000.00
FIDUFidelity MSC20190213ETF4.843.462.932.990.530.47
FIEEFI Enhanced20190213ETN119.1972.9864.7665.588.217.40
FIHDUBS AG FI En20190213ETN62.3737.2936.1340.461.16-3.17
FILLiShares MSCI20190213ETF57.6721.7821.1420.830.630.94
FINXGlobal X Fun20190213ETF30.2614.2512.5913.191.661.07
FISFidelity Nat20190213A3.601.970.630.901.341.07
FISIFinancial In20190213A46.1666.6310.9210.9155.7155.72
FISVFiserv Inc20190213A1.852.752.152.000.610.75
FITFitbit, Inc.20190213A15.2112.385.055.967.336.42
FITBFifth Third20190213A3.763.350.150.733.202.62
FIVAFidelity Int20190213ETF61.4833.9934.3334.34-0.34-0.35
FIVEFive Below,20190213A10.385.902.311.983.593.91
FIVNFIVE9, INC.20190213A11.586.582.202.024.384.56
FIWFirst Trust20190213ETF15.5211.1110.6010.480.520.63
FIXComfort Syst20190213A13.135.452.462.622.992.83
FIXDFirst Trust20190213ETF15.375.794.654.611.141.18
FIXXHomology Med20190213A144.4265.0826.3232.2038.7632.88
FIYYBarclays ETN20190213ETN95.7635.7834.4034.401.381.38
FIZZNational Bev20190213A20.419.892.352.477.547.43
FJPFirst Trust20190213ETF26.4118.2916.5416.731.751.55
FKOFirst Trust20190213ETF114.4994.5894.5894.580.000.00
FKUFirst Trust20190213ETF128.2170.7170.7170.710.000.00
FLFoot Locker,20190213A3.692.161.611.820.550.34
FLAGFLAG-Forensi20190213ETF56.2031.2718.5519.9912.7111.28
FLAXFranklin FTS20190213ETF20.9218.8218.8218.820.000.00
FLBLFranklin Lib20190213ETF28.7015.4315.4315.430.000.00
FLBRFranklin FTS20190213ETF32.9921.20-0.63-0.8721.8322.07
FLCAFranklin FTS20190213ETF39.1424.2227.2227.22-3.00-3.00
FLCHFranklin FTS20190213ETF22.2124.8223.8424.820.980.00
FLCOFranklin Lib20190213ETF27.6320.1320.1320.130.000.00
FLDMFluidigm Cor20190213A17.6712.023.373.538.658.49
FLDRFidelity Low20190213ETF6.0910.807.177.313.643.49
FLEEFranklin FTS20190213ETF9.94
FLEHFranklin FTS20190213ETF33.30
FLEUBarclays ETN20190213ETN37.4348.6648.6648.660.000.00
FLEXFlex Ltd. Or20190213A9.9611.942.511.799.4310.16
FLFRFranklin FTS20190213ETF13.5413.0513.0513.050.000.00
FLGBFranklin FTS20190213ETF7.3813.5713.5713.570.000.00
FLGECredit Suiss20190213ETN31.0113.0211.1611.291.861.73
FLGRFranklin FTS20190213ETF14.2714.7614.7614.760.000.00
FLGTFulgent Gene20190213A134.0537.8337.8337.830.000.00
FLHKFranklin FTS20190213ETF24.142.362.362.360.000.00
FLHYFranklin Lib20190213ETF36.7419.3515.5815.583.773.77
FLIAFranklin Lib20190213ETF40.2844.9944.9944.990.000.00
FLICFirst of Lon20190213A23.359.053.473.485.575.57
FLINFranklin FTS20190213ETF45.8021.8117.9317.933.883.88
FLIRFlir Systems20190213A8.895.581.041.834.543.75
FLIYFranklin FTS20190213ETF9.221.691.691.690.000.00
FLJHFranklin FTS20190213ETF26.8729.7829.7829.780.000.00
FLJPFranklin FTS20190213ETF18.4321.7319.9921.731.740.00
FLKRFranklin FTS20190213ETF43.3336.8122.6022.6014.2114.21
FLLFull House R20190213A243.66173.70184.37184.37-10.66-10.66
FLLAFranklin FTS20190213ETF71.4714.0314.0314.030.000.00
FLLVFranklin Lib20190213ETF65.7116.2316.2316.230.000.00
FLMFirst Trust20190213ETF34.51100.27100.27100.270.000.00
FLMBFranklin Lib20190213ETF37.70
FLMIFranklin Lib20190213ETF42.48
FLMNFalcon Miner20190213A35.6437.7219.0720.0218.6517.71
FLMXFranklin FTS20190213ETF67.7861.2761.2761.270.000.00
FLNFirst Trust20190213ETF67.6956.0554.9254.921.131.13
FLNTFluent, Inc.20190213A56.1866.7940.2736.5226.5130.27
FLOFlowers Food20190213A5.2912.692.402.5810.3210.16
FLOTiShares Floa20190213ETF1.971.291.231.230.060.06
FLOWSPX FLOW, In20190213A23.595.332.521.382.813.95
FLQDFranklin Lib20190213ETF47.423.933.933.930.000.00
FLQEFranklin Lib20190213ETF25.8812.7112.9612.69-0.250.01
FLQGFranklin Lib20190213ETF72.29101.10101.10101.100.000.00
FLQHFranklin Lib20190213ETF26.929.419.419.410.000.00
FLQLFranklin Lib20190213ETF8.947.6711.987.13-4.310.53
FLQMFranklin Lib20190213ETF22.2424.4422.5923.661.840.78
FLQSFranklin Lib20190213ETF26.8218.0816.8015.991.282.09
FLRFluor Corpor20190213A4.023.340.661.062.692.28
FLRNSPDR Bloombe20190213ETF3.281.961.941.940.020.02
FLRTPacific Glob20190213ETF97.8197.1997.1997.190.000.00
FLRUFranklin FTS20190213ETF72.0840.2040.1140.200.090.00
FLSFlowserve Co20190213A5.552.510.610.811.911.69
FLSAFranklin FTS20190213ETF91.8469.5069.5069.500.000.00
FLSWFranklin FTS20190213ETF133.0417.6617.6617.660.000.00
FLTFleetCor Tec20190213A7.584.012.552.701.451.31
FLTBFidelity Lim20190213ETF10.824.924.924.920.000.00
FLTRVanEck Vecto20190213ETF5.075.034.043.400.991.63
FLTWFranklin FTS20190213ETF131.9450.2050.2050.200.000.00
FLWS1-800-FLOWER20190213A17.6710.453.103.987.356.47
FLXNFlexion Ther20190213A27.7325.676.777.3218.9018.35
FLXSFlexsteel In20190213A119.4754.7228.1331.5126.6023.21
FLZAFranklin FTS20190213ETF31.9729.6229.6229.620.000.00
FMiShares MSCI20190213ETF22.1214.9110.0510.954.863.96
FMAOFarmers & Me20190213A74.1149.5040.9440.198.569.31
FMATFidelity MSC20190213ETF6.636.063.763.922.302.14
FMBFirst Trust20190213ETF14.549.167.968.151.201.01
FMBHFirst Mid Ba20190213A106.1259.0823.6537.5535.4421.53
FMBIFirst Midwes20190213A8.754.701.311.503.393.20
FMCFMC Corporat20190213A6.816.043.854.252.191.79
FMCIForum Merger20190213A31.3827.1627.9027.90-0.73-0.73
FMFFirst Trust20190213ETF56.2341.1841.1841.180.000.00
FMHIFirst Trust20190213ETF29.7217.6717.6717.670.000.00
FMKFirst Trust20190213ETF36.1315.0315.0315.030.000.00
FMNBFarmers Nati20190213A101.4347.1237.5838.989.558.14
FNFabrinet20190213A15.377.334.304.423.032.91
FNBF.N.B. Corp20190213A8.527.513.803.533.713.98
FNCBFNCB Bancorp20190213A102.4042.4524.0624.7718.3917.67
FNCLFidelity MSC20190213ETF3.325.331.581.393.753.94
FNDFloor & Deco20190213A9.9416.5912.9713.553.623.06
FNDASchwab Funda20190213ETF7.535.523.964.291.561.23
FNDBSchwab Funda20190213ETF22.1116.2014.7414.661.461.54
FNDCSchwab Funda20190213ETF15.446.657.406.71-0.75-0.06
FNDESchwab Funda20190213ETF5.314.032.663.151.370.89
FNDFSchwab Funda20190213ETF5.563.704.384.48-0.68-0.78
FNDXSchwab Funda20190213ETF4.664.694.854.83-0.15-0.14
FNFFidelity Nat20190213A4.482.700.891.031.811.67
FNGDMicroSectors20190213ETN26.0017.589.358.438.239.15
FNGOMicroSectors20190213ETN325.20
FNGUMicroSectors20190213ETN16.019.397.858.711.550.68
FNGZMicroSectors20190213ETN124.9053.7553.7553.750.000.00
FNHCFedNat Holdi20190213A26.1127.7810.709.5017.0818.28
FNIFirst Trust20190213ETF12.996.716.726.80-0.01-0.09
FNJNFinjan Holdi20190213A64.0469.8953.1952.9316.7016.96
FNKFirst Trust20190213ETF41.7927.5127.1127.210.400.31
FNKOFunko, Inc.20190213A27.0119.095.179.5313.929.56
FNLCFirst Bancor20190213A110.3172.8840.6542.3432.2430.54
FNVFranco-Nevad20190213A6.064.251.641.892.622.36
FNWBFirst Northw20190213A32.5719.9115.4715.554.444.35
FNXFirst Trust20190213ETF8.354.635.855.13-1.22-0.51
FNYFirst Trust20190213ETF31.9123.5323.2223.440.310.09
FOCSFocus Financ20190213A78.8126.7214.0214.3712.7012.35
FOEFerro Corpor20190213A15.588.472.913.445.565.03
FOLDAmicus Thera20190213A10.089.631.883.067.756.57
FONRFonar Corpor20190213A89.1945.8015.3015.9330.4929.86
FORForestar Gro20190213A50.2623.4314.0214.539.408.90
FORDForward Indu20190213A350.63300.63242.39281.8758.2418.77
FORKFuling Globa20190213A352.33222.08106.03106.03116.05116.05
FORMFormFactor I20190213A14.2441.905.638.8036.2733.10
FOSLFossil Group20190213A15.9211.904.933.666.978.25
FOXFox Corporat20190213A2.041.860.660.751.211.11
FOXAFox Corporat20190213A2.021.790.971.090.820.70
FOXFFox Factory20190213A25.2110.764.294.586.476.18
FPAFirst Trust20190213ETF90.4969.0567.7269.041.330.01
FPACFar Point Ac20190213A30.6615.509.8412.105.663.40
FPAYFlexShopper,20190213A34.2252.1552.7152.59-0.56-0.44
FPEFirst Trust20190213ETF5.415.435.024.990.410.44
FPEIFirst Trust20190213ETF31.7312.419.6511.742.760.66
FPHFive Point H20190213A35.7719.562.755.2216.8114.29
FPIFarmland Par20190213A45.1226.8112.6916.2814.1210.53
FPRXFive Prime T20190213A32.0917.80-3.01-2.5720.8120.37
FPXFirst Trust20190213ETF5.034.705.044.06-0.340.64
FPXEFirst Trust20190213ETF17.15
FPXIFirst Trust20190213ETF136.43102.06102.06102.060.000.00
FQALFidelity Qua20190213ETF11.778.367.667.730.710.64
FRFirst Indust20190213A5.623.310.480.982.822.33
FRAKVanEck Vecto20190213ETF41.0025.8316.7616.519.079.32
FRANFrancesca''s20190213A93.4365.9420.0320.1745.9245.78
FRBAFirst Bank20190213A149.2580.5669.7669.5610.8011.00
FRBKRepublic Fir20190213A51.4325.92-10.67-21.6136.5947.53
FRCFirst Republ20190213A4.792.340.901.301.441.04
FRDFriedman Ind20190213A55.8351.3041.5841.589.729.72
FRELFidelity MSC20190213ETF6.7617.141.63-1.2015.5118.34
FRGIFiesta Resta20190213A21.9016.051.013.3915.0412.66
FRIFirst Trust20190213ETF6.1912.672.062.5110.6310.17
FRLGLarge Cap Gr20190213ETN61.3015.9415.5715.570.370.37
FRMEFirst Mercha20190213A13.455.603.293.632.301.97
FROFrontline Lt20190213A18.3113.636.866.346.777.29
FRPHFRP Holdings20190213A220.7993.7471.2574.3522.4919.39
FRPTFreshpet, In20190213A31.0883.0373.5967.339.4415.70
FRTFederal Real20190213A7.072.830.781.212.061.62
FRTAForterra, In20190213A66.22114.789.379.43105.41105.35
FSBFranklin Fin20190213A24.509.433.583.975.855.46
FSBCFSB Bancorp,20190213A121.56129.91129.91129.910.000.00
FSBWFS Bancorp,20190213A163.8281.6477.2479.844.401.80
FSCTForeScout Te20190213A15.3114.17-4.002.2918.1711.88
FSFGFirst Saving20190213A340.16186.50185.95185.700.550.81
FSIFlexible Sol20190213A221.92179.86175.13175.134.734.73
FSKFS KKR Capit20190213A16.0315.319.4811.265.824.05
FSLRFirst Solar,20190213A7.915.302.852.892.452.42
FSMFORTUNA Silv20190213A26.2621.238.6713.7812.557.44
FSMBFirst Trust20190213ETF25.32
FSPFranklin Str20190213A27.7835.15-12.39-10.6547.5545.82
FSSFederal Sign20190213A15.086.202.572.873.633.34
FSTAFidelity MSC20190213ETF3.785.323.083.172.242.15
FSTRFoster (Lb)20190213A77.1341.8740.8335.051.036.82
FSVFirstService20190213A22.8515.323.563.3711.7611.96
FSZFirst Trust20190213ETF46.5817.7611.0312.166.735.61
FTAFirst Trust20190213ETF4.164.193.693.980.490.20
FTACFinTech Acqu20190213A229.29431.38308.37308.37123.01123.01
FTAGFirst Trust20190213ETF72.7258.2158.2158.210.000.00
FTAIFortress Tra20190213A23.999.195.095.604.113.59
FTCFirst Trust20190213ETF4.278.153.103.605.054.55
FTCHFarfetch Lim20190213A30.0117.256.257.2111.0010.03
FTCSFirst Trust20190213ETF3.003.262.822.970.430.29
FTDRfrontdoor, i20190213A38.2212.064.825.917.256.16
FTECFidelity MSC20190213ETF3.035.121.511.283.613.84
FTEKFuel Tech, I20190213A320.48185.53155.18155.1830.3530.35
FTFTFuture FinTe20190213A194.38262.65214.50218.0448.1544.60
FTGCFirst Trust20190213ETF18.5410.2710.039.920.240.34
FTHIFirst Trust20190213ETF22.3227.4427.6227.46-0.18-0.02
FTITechnipFMC p20190213A4.433.740.120.413.613.32
FTKFlotek Indus20190213A35.7632.3721.3924.0810.978.29
FTLBFirst Trust20190213ETF30.4539.1738.5538.550.610.61
FTLSFirst Trust20190213ETF9.414.184.404.42-0.22-0.24
FTNTFortinet, In20190213A5.6514.45-0.85-0.3115.3014.76
FTRFrontier Com20190213A42.7238.326.1710.2232.1328.10
FTRIFirst Trust20190213ETF30.1914.5314.5314.530.000.00
FTSFortis Inc.20190213A3.043.270.801.052.462.22
FTSIFTS Internat20190213A39.3717.6511.0011.406.666.25
FTSLFirst Trust20190213ETF3.232.771.671.731.101.04
FTSMFirst Trust20190213ETF1.671.601.481.490.130.11
FTVFortive Corp20190213A2.791.500.060.641.440.85
FTXDFirst Trust20190213ETF33.2619.2019.2019.200.000.00
FTXGFirst Trust20190213ETF61.1347.0847.0847.080.000.00
FTXHFirst Trust20190213ETF72.5659.2750.7456.118.533.16
FTXLFirst Trust20190213ETF57.2440.2424.7925.0515.4515.20
FTXNFirst Trust20190213ETF57.9218.2018.0218.150.180.05
FTXOFirst Trust20190213ETF4.845.594.083.141.522.45
FTXRFirst Trust20190213ETF14.44
FUDE-TRACS UBS20190213ETN147.71
FULH.B. Fuller20190213A10.474.111.822.402.291.71
FULTFulton Finan20190213A6.905.282.041.253.224.03
FUMBFirst Trust20190213ETF34.1728.1628.1628.160.000.00
FUNCedar Fair,20190213A24.9011.296.887.124.414.17
FUNCFirst United20190213A265.0497.9347.1425.7450.8072.19
FUNDSprott Focus20190213A26.1623.5719.0819.084.504.50
FUSBFirst US Ban20190213A225.0899.8891.9891.987.917.91
FUTProShares Ma20190213ETF17.6319.9022.1422.14-2.23-2.23
FUTYFidelity MSC20190213ETF3.996.480.931.665.544.82
FUVArcimoto, In20190213A237.69175.17101.31123.2673.8651.91
FVFirst Trust20190213ETF6.415.533.063.202.472.33
FVALFidelity Val20190213ETF26.3615.6424.2124.25-8.57-8.61
FVCFirst Trust20190213ETF16.699.679.029.340.650.32
FVCBFVCBankcorp,20190213A53.8228.2628.2628.260.000.00
FVDFirst Trust20190213ETF3.274.883.413.521.481.36
FVEFive Star Se20190213A125.66299.33130.92136.44168.41162.90
FVLFirst TrustV20190213ETF25.549.549.549.540.000.00
FWDBAdvisorShare20190213ETF104.5787.9187.9187.910.000.00
FWONALiberty Medi20190213A22.8511.581.632.919.968.67
FWONKLiberty Medi20190213A15.487.866.2612.081.60-4.22
FWRDForward Air20190213A28.449.183.584.195.604.99
FXDFirst Trust20190213ETF6.466.066.286.54-0.22-0.48
FXGFirst Trust20190213ETF5.076.916.496.840.430.08
FXHFirst Trust20190213ETF5.733.742.932.800.810.94
FXIiShares Chin20190213ETF2.323.792.512.711.281.08
FXLFirst Trust20190213ETF3.802.781.961.820.820.96
FXNFirst Trust20190213ETF8.5511.126.015.755.115.38
FXOFirst Trust20190213ETF5.314.383.984.120.400.26
FXPProShares Ul20190213ETF3.762.87-0.32-0.113.192.98
FXRFirst Trust20190213ETF4.722.791.841.840.950.95
FXUFirst Trust20190213ETF4.266.556.336.620.22-0.07
FXZFirst Trust20190213ETF6.106.103.514.202.591.90
FYCFirst Trust20190213ETF12.438.417.797.060.621.35
FYLDCambria Fore20190213ETF24.1711.7411.3411.340.400.40
FYTFirst Trust20190213ETF25.9424.6720.1519.994.524.68
FYXFirst Trust20190213ETF9.556.664.444.732.211.93
GGENPACT LIMI20190213A3.922.801.031.311.761.49
GAACambria Glob20190213ETF23.8721.0616.2518.324.812.74
GABCGerman Ameri20190213A47.7927.7516.0718.7211.689.03
GAIAGaia, Inc. C20190213A44.3326.90-3.454.9430.3521.96
GAINGladstone In20190213A12.7512.714.855.157.867.56
GALSPDR SSgA Gl20190213ETF41.2524.9725.1924.95-0.220.01
GALTGalectin The20190213A44.3955.4017.9235.1737.4920.23
GAMRETFMG Video20190213ETF29.1514.9614.5615.790.40-0.83
GARSGarrison Cap20190213A50.6741.4234.0833.827.347.60
GASSStealthGas,20190213A68.4449.9941.6642.098.327.90
GATXGATX Corpora20190213A20.7815.2211.8112.053.413.17
GAZiPath Series20190213ETN282.21472.23472.23472.230.000.00
GBCIGlacier Banc20190213A12.365.961.842.184.123.78
GBDCGolub Capita20190213A10.188.880.670.488.218.40
GBFiShares Gove20190213ETF15.896.816.726.720.080.08
GBILGoldman Sach20190213ETF1.100.820.800.800.030.03
GBLGAMCO Invest20190213A75.2827.643.535.7724.1021.86
GBRNew Concept20190213A281.69175.85140.95141.5434.9034.31
GBTGlobal Blood20190213A21.0913.175.207.767.975.41
GBXThe Greenbri20190213A15.006.063.653.952.422.12
GCAPGain Capital20190213A30.6417.622.694.4414.9313.18
GCBCGreene Count20190213A545.35275.27275.27275.270.000.00
GCEClaymore/Rob20190213ETN1461.63
GCIGannett Co.,20190213A9.2515.8310.7911.425.044.41
GCOGenesco Inc.20190213A16.559.493.184.166.315.33
GCOWPacer Global20190213ETF43.4028.9825.7125.623.273.36
GCPGCP Applied20190213A12.754.500.151.264.353.24
GDGeneral Dyna20190213A4.202.220.801.021.421.20
GDDYGoDaddy Inc20190213A5.763.273.162.940.120.34
GDENGolden Enter20190213A35.7425.498.9611.8016.5313.70
GDMAGadsden Dyna20190213ETF13.726.956.956.950.000.00
GDOTGreen Dot Co20190213A13.115.402.682.712.722.69
GDPGoodrich Pet20190213A212.78113.76110.05110.033.723.73
GDVDPrincipal Ac20190213ETF35.5434.3634.3634.360.000.00
GDXVanEck Vecto20190213ETF4.523.801.111.802.702.00
GDXJVanEck Vecto20190213ETF3.112.840.460.602.382.24
GEGeneral Elec20190213A9.798.675.395.903.292.77
GECGreat Elm Ca20190213A242.451366.2394.1693.191272.071273.04
GECCGreat Elm Ca20190213A45.7137.2536.9927.250.269.99
GEFGreif, Inc.20190213A19.2410.711.321.429.399.29
GEFBGreif, Inc.20190213A71.9940.5539.1439.141.411.41
GELGenesis Ener20190213A11.777.122.885.154.241.97
GEMGoldman Sach20190213ETF11.455.614.074.341.551.28
GENGenesis Heal20190213A118.62110.19101.92102.378.277.82
GENCGencor Indus20190213A265.41147.99139.16139.048.848.96
GENYPrincipal Mi20190213ETF33.2320.11-51.34-20.0471.4540.15
GEOThe GEO Grou20190213A8.754.76-0.011.714.773.06
GEOSGeospace Tec20190213A70.5231.309.8912.7221.4118.58
GERNGeron Corp20190213A69.9561.8121.5025.1540.3636.63
GESGuess?, Inc.20190213A13.396.952.512.494.444.46
GEVOGevo, Inc.20190213A105.3277.2270.2771.706.955.52
GFEDGuaranty Fed20190213A957.11412.03412.03412.030.000.00
GFFGriffon Corp20190213A19.0710.523.925.576.604.95
GFNGeneral Fina20190213A80.7858.4514.2514.7844.1943.67
GGGGraco Inc20190213A5.862.930.841.072.091.86
GHGuardant Hea20190213A63.8225.6016.2717.309.348.31
GHCGRAHAM HOLDI20190213A43.4513.128.559.364.553.75
GHLGreenhill &20190213A18.8814.4010.1610.954.243.45
GHMGraham Corpo20190213A380.31137.68122.28124.8115.4012.87
GHYBGoldman Sach20190213ETF11.486.586.586.580.000.00
GHYGiShares US &20190213ETF13.3313.0012.4612.480.540.52
GIBCGI Inc.20190213A3.422.250.971.051.291.20
GIFIGulf Island20190213A113.2344.8237.4532.327.3712.50
GIGBGoldman Sach20190213ETF14.899.499.499.490.000.00
GIGMGigaMedia Lt20190213A115.1551.2120.2920.2930.9330.93
GIISPDR S&P Glo20190213ETF13.399.689.689.690.000.00
GIIIG-Iii Appare20190213A15.726.511.802.684.713.82
GILGildan Activ20190213A4.003.010.911.172.111.84
GILDGilead Scien20190213A1.712.700.180.902.521.81
GILTGilat Satell20190213A50.1329.368.128.6321.2420.73
GISGeneral Mill20190213A2.382.401.161.521.250.88
GKOSGlaukos Corp20190213A20.926.990.651.166.345.83
GLADGladstone Ca20190213A25.1517.777.989.059.798.72
GLBSGlobus Marit20190213A248.83121.11102.99110.3518.1210.76
GLBYWisdomTree Y20190213ETF54.56
GLBZGlen Burnie20190213A261.7289.6018.2418.2471.3671.36
GLDDGreat Lakes20190213A26.6117.196.157.6511.079.57
GLDICredit Suiss20190213ETF40.1226.8819.5319.807.357.08
GLGTD Holdings,20190213A284.41181.81110.49111.2171.3370.60
GLIBAGCI Liberty,20190213A7.024.481.221.783.252.70
GLMDGalmed Pharm20190213A94.6865.7935.9841.8229.8123.97
GLNGGolar LNG Lt20190213A11.5423.284.414.6718.8718.60
GLOBGLOBANT S.A.20190213A20.527.285.685.221.602.05
GLOGGASLOG LTD20190213A10.997.362.512.854.854.52
GLOPGASLOG PARTN20190213A16.459.466.206.083.263.39
GLPGlobal Partn20190213A39.6431.6520.4420.7411.2110.91
GLPIGaming and L20190213A6.194.900.660.554.234.35
GLREGreenlight C20190213A28.6315.721.513.5814.2212.15
GLTGlatfelter20190213A15.6514.1211.807.982.316.14
GLUUGlu Mobile I20190213A10.959.606.097.463.512.14
GLWCorning Inco20190213A2.982.671.101.331.561.34
GLYCGlycoMimetic20190213A39.0318.737.748.7810.999.95
GMGeneral Moto20190213A2.582.681.031.391.661.29
GMDAGamida Cell20190213A479.23249.78196.43241.7653.358.02
GMEGameStop Cor20190213A9.088.093.804.264.283.83
GMEDGLOBUS MEDIC20190213A9.434.930.140.574.794.37
GMFSPDR S&P Eme20190213ETF26.7413.1215.8616.52-2.75-3.41
GMLPGolar LNG Pa20190213A16.7113.11-0.543.1213.659.99
GMOGeneral Moly20190213A238.26328.00282.82288.9745.1839.03
GMOMCambria Glob20190213ETF38.4040.7841.0841.08-0.30-0.30
GMREGlobal Medic20190213A17.8412.37-3.95-1.3816.3213.75
GMSGMS Inc.20190213A17.068.122.643.195.484.95
GNAFMicroSectors20190213ETN363.50273.04273.04273.040.000.00
GNCGNC Holdings20190213A34.2430.733.517.5627.2223.27
GNCAGenocea Bios20190213A199.44186.79159.79163.6927.0023.10
GNEGENIE ENERGY20190213A39.3318.754.124.6914.6314.06
GNKGENCO SHIPPI20190213A32.5318.077.668.6510.409.41
GNLGlobal Net L20190213A7.105.041.822.153.222.88
GNMAiShares GNMA20190213ETF17.6713.1312.4912.490.640.64
GNMKGenMark Diag20190213A33.0915.371.996.6513.388.72
GNPXGenprex, Inc20190213A467.75464.21464.21464.210.000.00
GNRSPDR S&P Glo20190213ETF14.714.834.484.490.350.34
GNRCGENERAC HOLD20190213A11.584.652.052.242.602.41
GNTXGentex Corp20190213A5.406.282.422.713.863.57
GNTYGuaranty Ban20190213A258.98106.2195.6695.9310.5510.28
GNUSGenius Brand20190213A248.62163.1697.9995.8865.1767.28
GNWGenworth Fin20190213A21.8116.898.559.118.347.76
GOATVanEck Vecto20190213ETF79.569.793.493.496.316.31
GOAUUS Global GO20190213ETF65.5338.7038.0438.040.660.66
GOEXGlobal X Gol20190213ETF115.3599.1899.1899.180.000.00
GOGLGolden Ocean20190213A25.9119.189.569.199.629.99
GOGOGogo Inc.20190213A27.99156.87152.97153.263.903.64
GOLDBarrick Gold20190213A7.848.182.703.355.494.84
GOLFAcushnet Hol20190213A15.806.830.020.896.815.94
GOODGladstone Co20190213A20.9326.2211.0211.5515.2014.67
GOOGAlphabet Inc20190213A4.873.411.972.121.441.29
GOOGLAlphabet Inc20190213A4.773.982.802.751.191.23
GOOSCanada Goose20190213A5.543.380.711.632.671.75
GOROGold Resourc20190213A22.6417.6211.6812.455.945.17
GOSSGossamer Bio20190213A117.3558.8742.3446.6116.5312.26
GOVTiShares U.S.20190213ETF4.052.452.372.380.080.07
GPCGenuine Part20190213A3.221.47-0.080.311.551.16
GPIGroup 1 Auto20190213A29.4916.7210.6211.026.175.80
GPKGraphic Pack20190213A8.006.222.633.353.592.87
GPLGreat Panthe20190213A38.9143.0128.8229.5714.1913.43
GPMTGranite Poin20190213A5.505.002.122.612.882.39
GPNGlobal Payme20190213A5.012.561.100.931.461.63
GPORGulfport Ene20190213A13.4813.682.142.1611.5411.52
GPREGreen Plains20190213A12.4317.525.888.5611.658.97
GPRKGEOPARK LIMI20190213A19.389.312.872.376.446.94
GPROGoPro, Inc.20190213A17.9716.937.576.969.369.97
GPSThe Gap, Inc20190213A4.225.473.343.772.131.71
GPXGP Strategie20190213A52.6131.809.7011.2822.1020.53
GQREFlexShares G20190213ETF8.806.606.156.250.440.34
GRAW.R. Grace &20190213A5.712.661.371.561.291.10
GRAFGraf Industr20190213A40.900.040.000.000.040.04
GRBKGreen Brick20190213A79.1524.9712.0511.8712.9213.11
GRCThe Gorman-R20190213A53.2331.0715.4815.5415.5915.52
GREKGlobal X MSC20190213ETF14.6315.0012.1812.583.392.99
GRESIQ ARB Globa20190213ETF12.817.979.419.34-1.44-1.37
GRIDFirst Trust20190213ETF19.4221.70-3.7321.7025.430.00
GRIFGriffin Indu20190213A905.25428.35428.35428.350.000.00
GRINGrindrod Shi20190213A311.37778.29128.80128.80649.50649.50
GRMNGarmin Ltd20190213A3.873.940.911.883.032.08
GRNBVanEck Vecto20190213ETF42.0627.0427.0427.040.000.00
GRNQGreenpro Cap20190213A1081.611487.991192.651192.65295.33295.33
GROWUS Global In20190213A187.10217.45177.70174.6239.7542.83
GRPNGroupon, Inc20190213A29.0523.647.8012.4815.8311.12
GRTSGritstone On20190213A168.13101.1973.1473.3228.0427.87
GRUAB Svensk Ek20190213ETN95.07
GRUBGRUBHUB INC.20190213A7.314.811.351.723.463.08
GSGoldman Sach20190213A3.492.181.110.831.071.35
GSATGlobalstar,20190213A71.4247.7643.6041.774.566.24
GSBGlobalSCAPE,20190213A97.6287.9487.8987.890.050.05
GSBCGreat Southe20190213A61.5726.5718.6219.837.956.74
GSCGS Connect S20190213ETN306.82343.26348.66347.31-5.40-4.05
GSEUGoldman Sach20190213ETF39.0924.6625.6025.60-0.93-0.93
GSEWGoldman Sach20190213ETF14.0011.2511.2111.190.050.06
GSIEGoldman Sach20190213ETF9.284.153.653.990.500.16
GSITGSI Technolo20190213A53.8031.8120.3320.8411.4810.97
GSJYGoldman Sach20190213ETF21.454.903.183.831.721.07
GSKYGreenSky, In20190213A11.6712.560.854.9911.737.58
GSLGlobal Ship20190213A281.12138.53119.62119.6118.9118.92
GSLCGoldman Sach20190213ETF3.152.171.201.130.961.04
GSMFerroglobe P20190213A45.7137.7914.6613.8123.1323.97
GSPBarclays Ban20190213ETN21.9528.8433.6728.03-4.830.82
GSSGolden Star20190213A45.2531.1735.6132.51-4.43-1.23
GSSCGS ActiveBet20190213ETF16.3215.4213.9114.481.500.94
GSUMGridsum Hold20190213A90.37109.6621.3358.0988.3451.57
GSVGold Standar20190213A104.8170.1447.5454.3522.6015.79
GSYInvesco Ultr20190213ETF1.991.391.391.390.000.00
GTGoodyear Tir20190213A5.595.830.981.324.854.51
GTEGran Tierra20190213A45.1039.1922.1216.9717.0722.23
GTESGates Indust20190213A27.7120.747.547.7213.2013.03
GTHXG1 Therapeut20190213A49.4120.5810.139.6910.4510.89
GTIMGood Times R20190213A321.47155.96-69.3863.68225.3592.29
GTIPGoldman Sach20190213ETF6.664.044.043.810.000.23
GTLSChart Indust20190213A19.177.105.984.491.132.62
GTNGray Televis20190213A8.287.033.182.703.854.33
GTNAGray Televis20190213A448.87848.61330.54330.54518.07518.07
GTOInvesco Tota20190213ETF49.1430.3628.3428.392.031.98
GTSTriple-S Man20190213A32.3414.655.204.419.4510.24
GTTGTT Communic20190213A41.1018.657.378.5111.2810.14
GTXGarrett Moti20190213A17.4917.757.888.179.919.61
GTYGetty Realty20190213A25.3410.602.452.968.157.63
GTYHGTY Technolo20190213A576.09287.48224.16230.3763.3257.11
GUDBSage ESG Int20190213ETF40.6024.4324.2024.440.23-0.01
GULFWisdomTree20190213ETF133.88115.54113.09115.562.44-0.03
GUNRFlexShares G20190213ETF3.487.253.753.263.644.04
GUREGulf Resourc20190213A140.5162.1963.2863.28-1.08-1.08
GURUGlobal X Gur20190213ETF36.7420.3621.6722.88-1.31-2.51
GUSHDirexion Dai20190213ETF10.689.475.725.883.753.59
GVGoldfield Co20190213A112.1761.6029.8231.9031.7829.70
GVAGranite Cons20190213A11.774.891.111.193.783.70
GVALCambria Glob20190213ETF30.1121.1519.1219.062.032.10
GVIiShares Inte20190213ETF4.743.163.033.020.130.14
GVIPGoldman Sach20190213ETF29.8964.64-5.9410.0370.5854.61
GVPGSE Systems,20190213A339.49340.10341.96341.96-1.86-1.86
GWBGreat Wester20190213A10.7616.923.932.8113.0014.11
GWGHGWG Holdings20190213A141.0898.5586.2886.2812.2712.27
GWREGUIDEWIRE SO20190213A10.913.380.481.232.902.16
GWRSGlobal Water20190213A66.0261.4727.2227.0034.2534.48
GWWW.W. Grainge20190213A10.674.472.022.782.461.70
GWXSPDR S&P Int20190213ETF6.775.185.556.90-0.37-1.72
GXCSPDR S&P Chi20190213ETF6.892.682.082.380.600.31
GXFGlobal X FTS20190213ETF107.8326.8426.8426.840.000.00
GXGGlobal X MSC20190213ETF49.6531.0623.3323.337.747.74
GYLDArrow Dow Jo20190213ETF95.5657.0354.2254.222.822.82
GYROGyrodyne, LL20190213A935.77327.48310.28314.8517.2012.63
HHyatt Hotels20190213A9.295.882.183.233.702.65
HAHawaiian Hol20190213A10.5615.084.924.9310.1610.15
HACKETFMG Prime20190213ETF7.736.55-2.265.498.811.05
HAEHaemonetics20190213A13.884.761.881.672.883.09
HAFCHanmi Financ20190213A18.0219.534.955.4614.5814.07
HAINHain Celesti20190213A8.277.782.744.235.033.55
HALHalliburton20190213A3.253.941.521.792.422.15
HALLHallmark Fin20190213A139.8922.3521.0221.201.331.15
HALOHalozyme The20190213A12.9322.443.642.3318.8020.11
HAPVanEck Vecto20190213ETF22.7713.4613.4613.460.000.00
HARPHarpoon Ther20190213A148.4244.0044.3443.68-0.340.32
HASHasbro, Inc.20190213A5.2511.323.103.478.227.85
HASIHANNON ARMST20190213A10.308.403.043.975.364.46
HAWXiShares Curr20190213ETF11.679.899.879.890.020.00
HAYNHaynes Inter20190213A70.7222.860.870.8621.9922.00
HBANHuntington B20190213A7.246.482.292.494.203.99
HBBHamilton Bea20190213A145.17119.7981.1399.2938.6620.50
HBCPHome Bancorp20190213A120.6856.6649.8351.286.835.38
HBIHanesbrands,20190213A5.534.782.083.362.701.43
HBIOHarvard Bios20190213A97.4241.2525.2128.8516.0312.39
HBMHudbay Miner20190213A17.4916.006.937.359.068.64
HBMDHoward Banco20190213A550.46290.05356.58356.58-66.53-66.53
HBNCHorizon Banc20190213A33.8625.1712.7014.7412.4710.43
HBPHuttig Build20190213A260.05250.79170.94195.5479.8455.24
HCAHCA Healthca20190213A5.274.36-0.171.764.532.60
HCAPHarvest Capi20190213A197.56136.05122.03122.0314.0214.02
HCCWarrior Met20190213A14.268.347.377.480.970.86
HCCHHL Acquisiti20190213A103.63
HCCIHeritage-Cry20190213A41.5041.416.866.5034.5434.91
HCFTHunt Compani20190213A52.9427.5624.3324.363.233.19
HCHCHC2 Holdings20190213A65.0138.5428.6030.299.948.26
HCIHCI Group, I20190213A56.9035.1025.2726.419.838.69
HCKTHackett Grou20190213A24.9830.89-7.18-5.5538.0636.44
HCSGHealthcare S20190213A10.273.980.33-1.413.655.39
HDHome Depot,20190213A1.571.360.860.810.490.55
HDAWXtrackers MS20190213ETF14.7464.713.323.4261.3961.29
HDEFXtrackers MS20190213ETF19.318.368.368.360.000.00
HDGProShares He20190213ETF56.2343.9143.9143.910.000.00
HDGEAdvisorShare20190213ETF22.1416.2612.4912.643.773.62
HDMVFirst Trust20190213ETF57.5635.1734.8035.100.380.08
HDSHD Supply Ho20190213A5.158.940.554.258.404.70
HDSNHudson Techn20190213A165.20135.31111.86118.4123.4516.90
HDViShares Core20190213ETF1.200.960.570.540.400.42
HEHawaiian Ele20190213A5.573.050.070.422.972.63
HEARTurtle Beach20190213A34.3419.854.706.4515.1613.41
HEBTHebron Techn20190213A174.11134.32134.32134.320.000.00
HECOStrategy Sha20190213ETF33.9724.0624.0624.060.000.00
HEDJWisdomTree E20190213ETF1.651.741.101.280.640.46
HEEMiShares Curr20190213ETF20.9811.0710.9010.970.170.10
HEESH&E Equipmen20190213A24.2919.579.9710.369.609.21
HEFAiShares Curr20190213ETF3.593.222.883.040.340.18
HEIHEICO Corpor20190213A10.194.322.442.191.892.13
HEIAHEICO CORP C20190213A17.597.693.615.444.072.25
HELEHelen Of Tro20190213A13.386.961.181.945.775.02
HEPHolly Energy20190213A16.799.031.883.357.145.67
HESHess Corpora20190213A3.572.361.001.191.371.18
HESMHess Midstre20190213A30.6913.977.849.936.134.03
HEWCiShares Curr20190213ETF36.9134.0432.1332.131.901.90
HEWGiShares Curr20190213ETF4.363.54-2.01-1.785.555.32
HEWIiShares Curr20190213ETF20.6312.2012.2012.200.000.00
HEWJiShares Curr20190213ETF3.312.922.132.390.800.53
HEWLiShares Curr20190213ETF10.56
HEWPiShares Curr20190213ETF25.3232.9632.9632.960.000.00
HEWUiShares Curr20190213ETF22.4917.9317.9317.930.000.00
HEWWiShares Curr20190213ETF102.9938.7038.7071.470.00-32.76
HEWYiShares Curr20190213ETF93.7595.3095.3095.300.000.00
HEXOHEXO Corp.20190213A22.8723.8615.1815.188.698.68
HEZUiShares Curr20190213ETF3.563.212.562.830.640.37
HFBLHome Federal20190213A628.37
HFCHOLLYFRONTIE20190213A4.824.570.921.003.643.57
HFFGHF Foods Gro20190213A609.17510.62508.35508.352.272.27
HFWAHeritage Fin20190213A21.307.561.721.785.845.78
HFXEIQ 50 Percen20190213ETF30.0227.1327.1327.130.000.00
HFXIIQ 50 Percen20190213ETF49.4443.2643.1143.140.150.11
HFXJIQ 50 Percen20190213ETF46.1510.7410.7410.740.000.00
HGSHChina HGS Re20190213A640.27408.60361.08376.1647.5232.44
HGVHilton Grand20190213A11.3811.211.952.079.269.14
HHCThe Howard H20190213A15.925.332.573.522.761.81
HHSHarte-Hanks,20190213A132.33154.05141.16146.9012.907.16
HIHillenbrand,20190213A11.084.521.532.032.992.48
HIBBHibbett Spor20190213A19.8554.931.962.9552.9751.97
HIFSHingham Inst20190213A128.0382.3283.4781.14-1.151.18
HIGThe Hartford20190213A2.422.450.671.031.781.42
HIHOHighway Hold20190213A79.7558.2651.4258.276.83-0.01
HIIHuntington I20190213A11.865.923.754.172.181.76
HILHill Interna20190213A98.5658.0636.4636.9121.6021.15
HIPSGraniteShare20190213ETF24.473.170.250.252.922.92
HIWHighwoods Pr20190213A5.022.482.292.010.190.46
HJLIHancock Jaff20190213A266.3387.5087.5087.500.000.00
HJPXiShares Curr20190213ETF33.32
HLHecla Mining20190213A38.8529.3721.2419.648.129.72
HLFHerbalife Nu20190213A7.733.55-3.761.377.312.17
HLIHoulihan Lok20190213A15.995.444.124.951.320.49
HLITHarmonic Inc20190213A29.9823.700.593.1723.1320.55
HLNEHamilton Lan20190213A28.1512.7720.8512.27-8.090.49
HLTHilton World20190213A5.045.002.362.532.642.47
HLXHelix Energy20190213A15.0812.036.947.305.084.73
HMGHMG / Courtl20190213A1453.52632.85561.12561.1271.7371.73
HMHCHoughton Mif20190213A18.3012.672.263.6010.419.07
HMLPHOEGH LNG PA20190213A21.3711.74-2.513.5314.258.21
HMNHorace Mann20190213A23.106.753.593.773.162.98
HMNFHMN Financia20190213A166.63144.97144.97144.970.000.00
HMOPHartford Mun20190213ETF87.0339.7539.7539.750.000.00
HMSTHomeStreet,20190213A23.8617.504.915.4512.5912.05
HMSYHMS Holdings20190213A10.658.251.392.296.855.96
HMTVHemisphere M20190213A72.8261.2025.7826.1935.4235.02
HNDLStrategy Sha20190213ETF21.3811.7011.7011.700.000.00
HNGRHanger Inc.20190213A41.6616.778.088.698.698.08
HNIHNI Corporat20190213A18.306.071.731.724.344.35
HNNAHennessy Adv20190213A200.09222.54170.52170.5252.0252.02
HNRGHallador Ene20190213A104.8679.1162.7461.4316.3717.68
HOFTHooker Furni20190213A89.6753.8427.1531.0626.6922.78
HOGHarley-David20190213A5.195.513.633.651.881.86
HOLDAdvisorShare20190213ETF6.835.305.305.300.000.00
HOLIHollsys Auto20190213A20.5025.182.974.9222.2220.26
HOLXHologic Inc20190213A3.9914.470.7111.4713.753.02
HOMBHome BancSha20190213A6.936.891.441.785.445.11
HOMEAt Home Grou20190213A14.765.792.131.643.674.15
HONHoneywell In20190213A1.871.931.261.290.680.64
HONEHarborOne Ba20190213A65.8122.194.858.7717.3413.42
HOPEHope Bancorp20190213A7.439.650.540.909.118.75
HOVHovnanian En20190213A37.8439.7536.1629.463.5910.30
HPHelmerich &20190213A6.543.17-0.070.183.242.99
HPEHewlett Pack20190213A6.274.251.321.872.892.38
HPPHudson Pacif20190213A6.583.901.331.922.571.99
HPQHP Inc.20190213A4.313.091.571.631.521.45
HPRHighPoint Re20190213A40.2635.2017.4917.3617.7117.83
HQYHealthEquity20190213A12.2711.232.613.688.627.57
HRHealthcare R20190213A7.407.551.442.136.115.43
HRBH&R Block, I20190213A4.323.641.711.691.931.95
HRCHILL-ROM HOL20190213A8.153.381.531.781.841.60
HRIHerc Holding20190213A22.4013.727.928.425.805.30
HRLHormel Foods20190213A2.522.901.401.431.501.47
HROWHarrow Healt20190213A55.0044.94-21.92-1.3066.8546.24
HRTGHERITAGE INS20190213A23.0011.624.855.306.776.32
HRTXHeron Therap20190213A18.969.322.243.067.086.26
HRZNHorizon Tech20190213A26.2118.9315.3615.413.573.52
HSCHarsco Corpo20190213A13.047.84-4.924.0312.753.80
HSCZiShares Curr20190213ETF18.558.434.777.983.670.45
HSDTHelius Medic20190213A97.8547.8531.7933.9316.0513.92
HSICHenry Schein20190213A4.693.961.422.142.541.82
HSIIHeidrick & S20190213A35.6110.820.991.589.839.24
HSKAHeska Corp20190213A80.5126.7616.4717.1610.299.61
HSONHudson Globa20190213A189.2689.1629.5029.5059.6659.66
HSPXGlobal X S&P20190213ETF27.4928.7717.0417.0211.7311.75
HSTHost Hotels20190213A5.545.552.122.673.442.90
HSTMHealthStream20190213A28.7414.181.861.8612.1512.15
HSYThe Hershey20190213A2.821.580.590.681.000.90
HTHersha Hospi20190213A12.735.900.881.795.014.10
HTAHEALTHCARE T20190213A3.935.671.334.114.361.58
HTABHartford Sch20190213ETF197.43
HTBIHomeTrust Ba20190213A34.3822.6913.4115.218.736.93
HTBKHeritage Com20190213A15.6421.255.766.7915.4814.46
HTBXHeat Biologi20190213A103.95103.0966.1463.2536.9539.83
HTGCHercules Cap20190213A8.127.574.404.473.173.10
HTGMHTG Molecula20190213A60.8255.9335.5035.7920.4320.14
HTHHILLTOP HOLD20190213A10.745.742.442.563.313.18
HTLDHeartland Ex20190213A13.8412.921.521.2811.4011.65
HTLFHeartland Fi20190213A30.7014.7419.7619.78-5.02-5.03
HTRBHartford Tot20190213ETF198.5755.9055.9055.900.000.00
HTUSHull Tactica20190213ETF10.3012.8112.8112.810.000.00
HTZHertz Global20190213A10.5193.3486.7987.786.555.71
HUBBHubbell Inco20190213A13.533.800.691.083.112.72
HUBGHUB Group In20190213A17.7712.134.114.298.027.83
HUBSHUBSPOT, INC20190213A23.3417.228.489.268.737.95
HUDHudson Ltd.20190213A27.0715.429.539.545.895.88
HUMHumana Inc.20190213A6.152.450.230.802.221.65
HUNHuntsman Cor20190213A5.324.441.121.763.322.68
HURCHurco Cos In20190213A164.2972.4058.2859.5514.1312.85
HURNHuron Consul20190213A39.0718.8211.3013.137.525.69
HUSAHouston Amer20190213A95.86106.4591.7891.2514.6715.19
HUSEStrategy Sha20190213ETF18.5123.2322.0822.681.150.56
HUSVFirst Trust20190213ETF11.926.525.825.960.700.57
HVBCHV Bancorp,20190213A43.2842.0238.0838.083.953.95
HVTHaverty Furn20190213A25.5612.379.317.123.055.25
HVTAHaverty Furn20190213A141.96
HWBKHawthorn Ban20190213A403.20171.68147.47162.3724.229.31
HWCHancock Whit20190213A15.105.332.472.802.862.53
HWCCHouston Wire20190213A83.1252.2736.9539.7715.3212.50
HWKNHawkins Inc20190213A141.1860.1925.8425.9934.3534.20
HXLHexcel Corpo20190213A9.224.241.472.232.772.01
HYHYSTER-YALE20190213A70.5032.6114.8717.1217.7515.49
HYACHaymaker Acq20190213A24.5616.8116.1316.180.680.63
HYDVanEck Vecto20190213ETF2.501.721.351.480.370.24
HYDBiShares Edge20190213ETF7.970.890.890.890.000.00
HYDWXtrackers Lo20190213ETF5.254.224.224.220.000.00
HYEMVanEck Vecto20190213ETF28.1512.1410.059.672.092.47
HYGiShares iBox20190213ETF1.178.718.578.630.200.15
HYGHiShares Inte20190213ETF5.674.253.524.190.730.05
HYGVFlexShares H20190213ETF16.307.307.307.300.000.00
HYHGProShares Hi20190213ETF41.6426.1624.6424.641.521.52
HYIHXtrackers Hi20190213ETF121.6844.7680.3744.76-35.610.00
HYLBXtrackers US20190213ETF2.411.990.951.101.030.89
HYLDHigh Yield E20190213ETF25.0915.9716.5216.48-0.55-0.52
HYLSFirst Trust20190213ETF5.224.883.923.920.960.95
HYLVIQ S&P High20190213ETF17.505.205.205.200.000.00
HYMBSPDR Nuveen20190213ETF6.497.927.227.300.690.62
HYNDWisdomTree T20190213ETF32.6615.9112.6312.153.283.76
HYREHyreCar Inc.20190213A123.4968.5234.4839.0834.0429.44
HYSPIMCO 0-5 Ye20190213ETF2.141.140.510.600.620.54
HYUPXtrackers Hi20190213ETF15.6310.509.949.940.560.56
HYXEiShares iBox20190213ETF21.5511.5811.5711.570.010.01
HYXUiShares Glob20190213ETF14.7515.6715.5715.670.100.00
HYZDWisdomTree T20190213ETF20.6221.2411.1111.2410.1410.00
HZNHorizon Glob20190213A77.7438.8214.8519.6523.9719.17
HZNPHorizon Ther20190213A8.285.13-0.490.535.634.61
HZOMarineMax, I20190213A18.509.145.806.053.343.10
IINTELSAT S.20190213A13.428.124.444.583.683.55
IACIAC/InterAct20190213A12.697.792.502.855.304.94
IAGIAMGold Corp20190213A29.1326.6011.9912.1914.6114.41
IAGGiShares Core20190213ETF3.211.691.661.720.03-0.03
IAIiShares U.S.20190213ETF5.412.982.322.230.660.74
IAKiShares U.S.20190213ETF6.916.104.644.551.451.55
IATiShares U.S.20190213ETF3.872.851.131.191.731.68
IAUFiShares Gold20190213ETF6.0117.2817.2817.280.000.00
IBBiShares Nasd20190213ETF3.451.931.310.780.631.15
IBCEiShares iBon20190213ETF33.7716.6513.7113.712.952.95
IBCPIndependent20190213A17.3914.151.781.8612.3712.29
IBDInspire Corp20190213ETF107.1442.9041.3741.371.541.54
IBDDiShares iBon20190213ETF28.2816.5916.6116.61-0.02-0.02
IBDLiShares iBon20190213ETF3.993.933.903.900.030.03
IBDMiShares iBon20190213ETF4.103.121.811.731.311.40
IBDNiShares iBon20190213ETF5.292.742.502.550.240.19
IBDOiShares iBon20190213ETF7.4410.2610.7010.64-0.44-0.38
IBDPiShares iBon20190213ETF5.552.242.482.23-0.240.01
IBDQiShares iBon20190213ETF7.602.922.912.910.010.00
IBDRiShares iBon20190213ETF10.952.812.172.250.640.56
IBDSiShares iBon20190213ETF7.407.075.607.181.47-0.11
IBDTiShares iBon20190213ETF20.063.984.094.09-0.10-0.10
IBIOiBio, Inc.20190213A217.00290.65275.11275.1915.5415.46
IBKCIBERIABANK C20190213A15.034.752.722.532.032.22
IBKRInteractive20190213A13.735.500.561.024.944.48
IBMInternationa20190213A1.501.231.741.48-0.52-0.26
IBMIiShares iBon20190213ETF11.826.246.356.24-0.110.00
IBMJiShares iBon20190213ETF14.8710.7411.3511.35-0.61-0.61
IBMKiShares iBon20190213ETF11.9710.758.148.142.612.61
IBMLiShares iBon20190213ETF25.6121.6221.3021.300.320.32
IBMMiShares iBon20190213ETF19.6917.708.678.079.029.62
IBMNiShares iBon20190213ETF15.3914.0114.0114.010.000.00
IBNDSPDR Bloombe20190213ETF39.0413.2013.2013.200.000.00
IBOCInternationa20190213A16.085.441.141.704.303.74
IBPINSTALLED BU20190213A43.4020.1214.0115.606.114.51
IBTXIndependent20190213A19.256.331.081.225.255.11
IBUYAmplify Onli20190213ETF13.208.685.537.623.151.06
ICADIcad Inc20190213A99.1456.6716.2115.5640.4641.11
ICBKCounty Banco20190213A86.9873.3064.3666.448.946.86
ICCCImmucell Cor20190213A575.20524.93524.93524.930.000.00
ICCHICC Holdings20190213A308.52
ICDIndependence20190213A44.8729.439.5611.3919.8718.04
ICEIntercontine20190213A1.961.530.850.920.680.61
ICFiShares Cohe20190213ETF3.632.44-0.13-0.492.572.92
ICFIICF Internat20190213A32.6816.678.029.278.657.40
ICHRIchor Holdin20190213A17.199.978.785.691.184.28
ICLIsrael Chemi20190213A20.7511.947.788.214.143.72
ICLNiShares Glob20190213ETF17.6422.8016.6517.516.155.29
ICLRIcon Plc20190213A30.9612.854.745.588.127.28
ICOLiShares MSCI20190213ETF48.7914.8914.8914.890.000.00
ICONIconix Brand20190213A138.10110.9156.7367.2054.1843.71
ICOWPacer Develo20190213ETF27.8829.04-4.32-4.3333.3633.38
ICPTIntercept Ph20190213A31.0715.079.1710.455.904.61
ICSHiShares Liqu20190213ETF2.071.451.441.440.010.01
ICUIICU Medical20190213A22.2811.767.008.684.753.08
ICVTiShares Conv20190213ETF10.306.335.265.121.071.21
IDAIDACORP, Inc20190213A11.853.430.951.372.482.05
IDCCInterDigital20190213A13.887.722.913.404.824.33
IDEViShares Core20190213ETF8.836.426.246.260.170.15
IDEXIdeanomics,20190213A103.0296.5271.5771.4724.9425.05
IDHQInvesco S&P20190213ETF125.00114.25114.25114.250.000.00
IDLBInvesco FTSE20190213ETF73.3552.6945.5547.257.145.45
IDLVInvesco S&P20190213ETF10.688.765.926.992.851.78
IDMOInvesco S&P20190213ETF67.67
IDNIntellicheck20190213A74.7456.5448.1747.638.368.90
IDOGALPS Interna20190213ETF37.3716.6016.4716.550.130.04
IDRAIdera Pharma20190213A97.1071.2338.7441.6732.4929.56
IDTIDT Corporat20190213A40.4621.5212.9713.548.557.98
IDUiShares U.S.20190213ETF3.892.540.201.922.330.62
IDViShares Inte20190213ETF3.262.692.032.240.660.46
IDXVanEck Vecto20190213ETF22.4416.797.958.048.848.75
IDXGInterpace Bi20190213A89.1166.3556.7257.049.639.31
IDXXIdexx Labora20190213A9.344.741.942.182.802.56
IEAInfrastructu20190213A124.3885.7053.5950.0932.1235.61
IECIEC Electron20190213A34.6328.5821.0422.477.536.10
IECSiShares Evol20190213ETF25.58510.20510.20510.200.000.00
IEDIiShares Evol20190213ETF63.4791.27-41.7269.40132.9921.87
IEFiShares 7-1020190213ETF0.962.962.822.870.140.09
IEFAiShares Core20190213ETF1.701.380.900.970.470.41
IEFNiShares Evol20190213ETF20.67171.7527.09139.14144.6632.61
IEHSiShares Evol20190213ETF18.7443.2345.6545.45-2.43-2.22
IEIiShares 3-720190213ETF0.830.660.630.620.030.03
IEIHiShares Evol20190213ETF27.84290.51241.90244.7648.6145.75
IEMEiShares Evol20190213ETF24.0558.2758.2758.270.000.00
IEMGiShares Core20190213ETF1.971.930.811.011.120.92
IEOiShares U.S.20190213ETF5.705.20-5.21-2.9610.428.17
IEPIcahn Enterp20190213A32.3519.1911.1913.378.005.82
IESCIES Holdings20190213A76.9744.0434.4938.279.555.77
IETCiShares Evol20190213ETF20.7412.1512.1512.150.000.00
IEURiShares Core20190213ETF2.322.531.942.160.590.37
IEUSiShares MSCI20190213ETF32.1212.1411.6911.920.450.22
IEViShares Euro20190213ETF2.412.180.841.241.350.94
IEXIDEX Corpora20190213A10.103.832.151.781.682.05
IEZiShares U.S.20190213ETF8.845.160.270.444.894.71
IFEUiShares Euro20190213ETF22.2821.523.3721.5218.150.00
IFFInternationa20190213A5.022.670.520.522.142.15
IFGLiShares Inte20190213ETF13.887.468.475.59-1.001.88
IFMKiFresh Inc.20190213A261.61206.06111.77110.6994.2995.37
IFRAiShares U.S.20190213ETF21.7021.8053.7266.89-31.92-45.09
IFRXInflaRx N.V.20190213A262.1589.9172.9976.7516.9213.16
IFVFirst Trust20190213ETF35.6517.6614.6516.593.011.08
IGPrincipal In20190213ETF33.2036.4036.4036.400.000.00
IGBHiShares Inte20190213ETF31.7819.0118.4718.200.540.81
IGEiShares Nort20190213ETF3.423.160.410.632.752.53
IGEBiShares Edge20190213ETF18.359.099.099.090.000.00
IGFiShares Glob20190213ETF3.832.913.012.31-0.100.60
IGHGProShares In20190213ETF22.596.115.706.980.41-0.86
IGIBiShares Inte20190213ETF2.011.271.141.250.130.02
IGIHXtrackers In20190213ETF202.45181.29181.29181.290.000.00
IGLBiShares Long20190213ETF3.435.054.884.800.180.25
IGMiShares Expa20190213ETF2.632.311.590.870.711.43
IGNiShares Nort20190213ETF6.918.378.028.590.34-0.22
IGOViShares 1-320190213ETF4.042.372.122.190.250.18
IGROiShares Inte20190213ETF82.2658.2556.8257.211.431.03
IGSBiShares Shor20190213ETF1.961.921.861.560.060.35
IGTInternationa20190213A7.016.11-0.070.166.175.95
IGViShares Expa20190213ETF3.692.981.832.081.150.90
IHCIndependence20190213A96.3663.7310.8114.2352.9249.50
IHDGWisdomTree I