To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20180214A8.345.932.282.733.643.19
ETF_AvgVW ETF Avg20180214ETF2.576.895.475.591.441.32
ETN_AvgVW ETN Avg20180214ETN16.469.575.355.674.223.91
AAgilent Tech20180214A4.502.440.940.911.501.53
AAAlcoa Corpor20180214A5.813.750.330.843.422.90
AADRAdvisorShare20180214ETF19.2513.607.547.766.065.84
AALAmerican Air20180214A3.112.490.900.831.601.67
AAMCAltisource A20180214A242.67130.34174.73130.34-44.390.00
AAMEAtlantic Ame20180214A384.16241.47207.43207.4334.0434.04
AANAaron's, Inc20180214A13.515.224.143.951.081.29
AAOIApplied Opto20180214A16.5412.318.647.373.674.94
AAONAaon Inc20180214A27.6018.4113.1611.915.256.50
AAPADVANCE AUTO20180214A13.576.892.072.434.824.47
AAPLApple Inc.20180214A0.941.340.990.870.350.47
AATAMERICAN ASS20180214A27.1614.616.457.548.167.07
AAUAlmaden Mine20180214A51.7961.5925.6826.2135.9235.38
AAWWAtlas Air Wo20180214A27.9114.478.599.035.885.44
AAXJiShares MSCI20180214ETF3.473.291.581.701.721.60
AAXNAxon Enterpr20180214A14.769.714.104.025.615.69
ABAllianceBern20180214A28.0218.049.5911.548.456.51
ABBVABBVIE INC.20180214A6.103.602.102.151.511.45
ABCAmerisourceB20180214A4.612.660.921.031.741.64
ABCBAmeris Banco20180214A17.0813.153.113.4010.039.75
ABEOAbeona Thera20180214A53.4937.7114.0016.5123.7121.19
ABGAsbury Autom20180214A26.3112.534.376.238.176.30
ABIOARCA biophar20180214A317.48232.41142.89142.8989.5189.51
ABMABM Industri20180214A14.617.041.992.645.054.40
ABMDAbiomed Inc20180214A17.769.453.023.886.435.56
ABRArbor Realty20180214A13.459.223.453.515.765.69
ABTAbbott Labor20180214A2.721.570.220.181.351.39
ABTXAllegiance B20180214A159.8170.0153.9554.9016.0615.10
ABUSArbutus Biop20180214A108.9475.1529.8936.2945.2638.86
ACAssociated C20180214A70.1677.2368.7672.358.474.88
ACADAcadia Pharm20180214A13.155.450.831.654.623.81
ACBIAtlantic Cap20180214A56.6035.816.678.4029.1527.41
ACCAmerican Cam20180214A7.294.710.911.273.813.45
ACCOAcco Brands20180214A48.4547.8726.3026.4321.5721.49
ACERAcer Therape20180214A423.35424.55413.76422.9110.791.65
ACGLArch Capital20180214A8.144.191.612.092.582.10
ACHCAcadia Healt20180214A11.3417.220.261.4216.9615.80
ACHVAchieve Life20180214A206.46128.60125.69116.852.9111.75
ACIAAcacia Commu20180214A29.9129.8522.1923.247.666.61
ACIUAC Immune SA20180214A86.9334.4141.1742.03-6.76-7.62
ACIWACI Worldwid20180214A15.2012.630.420.7112.2111.92
ACLSAxcelis Tech20180214A31.2919.773.723.4716.0516.30
ACMAecom20180214A5.553.600.100.303.503.31
ACMRACM Research20180214A323.56160.50147.15147.2213.3413.28
ACNAccenture PL20180214A5.743.290.600.512.692.78
ACNBACNB Corp20180214A242.26134.91130.56133.544.351.37
ACORAcorda Thera20180214A35.5218.402.783.0815.6215.32
ACREAres Commerc20180214A17.5312.537.708.434.844.11
ACRSAclaris Ther20180214A28.8632.839.7911.7223.0421.11
ACRXAcelRx Pharm20180214A281.73127.71125.34126.612.361.10
ACSIAmerican Cus20180214ETF17.4745.1842.5051.172.68-5.99
ACSTAcasti Pharm20180214A135.63109.3984.4168.1224.9841.27
ACTAdvisorShare20180214ETF105.1257.3054.0153.603.293.69
ACTGAcacia Resea20180214A160.48156.90-24.9894.70181.8862.20
ACUAcme United20180214A367.98209.88164.44166.4045.4443.48
ACWFiShares Edge20180214ETF38.1617.7718.6519.44-0.88-1.67
ACWIiShares MSCI20180214ETF1.471.340.07-0.111.271.45
ACWViShares Edge20180214ETF10.095.043.533.871.511.17
ACWXiShares MSCI20180214ETF4.733.131.682.421.450.71
ACYAeroCentury20180214A306.51183.71183.68183.680.030.03
ADBEAdobe Inc.20180214A7.325.691.062.384.633.31
ADCAgree Realty20180214A22.6923.524.5018.4019.025.12
ADESAdvanced Emi20180214A62.7943.5016.7220.6026.7822.91
ADIAnalog Devic20180214A5.176.050.490.885.575.17
ADMArcher Danie20180214A3.673.70-0.460.174.163.54
ADMAADMA Biologi20180214A163.7796.4691.0494.145.422.32
ADMPAdamis Pharm20180214A169.6496.0364.8874.6131.1521.42
ADMSAdamas Pharm20180214A33.8017.974.356.1113.6211.86
ADNTAdient plc O20180214A9.294.461.571.772.902.69
ADPAutomatic Da20180214A5.465.592.442.773.162.82
ADREInvesco BLDR20180214ETF41.5427.3525.3825.381.971.97
ADROAduro Biotec20180214A92.4156.7113.8516.2342.8440.47
ADSAlliance Dat20180214A15.405.751.842.263.913.48
ADSKAutodesk Inc20180214A8.394.870.671.154.203.72
ADSWAdvanced Dis20180214A19.968.494.194.874.303.61
ADTADT Inc.20180214A9.1012.7015.9014.07-3.19-1.36
ADTNAdtran Inc20180214A35.4730.078.659.3621.4220.71
ADUSAddus HomeCa20180214A122.9458.7237.3139.6121.4019.10
ADVMAdverum Biot20180214A78.3455.7825.8230.0429.9625.74
ADXSAdvaxis, Inc20180214A41.7640.3815.4816.0624.9024.32
AEAdams Resour20180214A321.02157.0795.25123.3461.8233.73
AEEAmeren Corpo20180214A4.652.890.680.562.212.33
AEGNAegion Corp20180214A29.5415.841.143.8614.7011.98
AEHRAehr Test Sy20180214A79.7175.1855.0361.9320.1513.25
AEISAdvanced Ene20180214A19.939.232.744.356.744.75
AELAmerican Equ20180214A12.627.361.272.116.095.26
AEMAgnico Eagle20180214A5.013.180.590.282.592.90
AEMDAETHLON MEDI20180214A123.38122.0958.4462.0063.6560.09
AEOAmerican Eag20180214A5.717.292.452.774.854.53
AEPAmerican Ele20180214A2.142.170.760.631.411.54
AERAercap Holdi20180214A11.736.071.682.414.393.66
AERIAerie Pharma20180214A28.3011.024.156.666.874.36
AESAES Corporat20180214A9.808.891.082.167.816.73
AEYADDvantage T20180214A310.90289.49274.81280.9414.688.55
AEZSAeterna Zent20180214A124.0569.7353.5852.2516.1517.48
AFCAllied Capit20180214A21.0015.9215.8815.880.040.04
AFGAmerican Fin20180214A15.606.643.263.673.372.97
AFHAtlas Financ20180214A133.8164.0665.2074.75-1.14-10.70
AFIArmstrong Fl20180214A24.498.145.165.522.982.62
AFKVanEck Vecto20180214ETF141.72131.07130.51130.850.560.21
AFLAflac Inc.20180214A4.173.28-1.02-0.264.303.54
AFMDAffimed N.V.20180214A229.97135.64114.34115.8521.3019.79
AFTYPacer CSOP F20180214ETF23.8917.267.0210.5610.246.70
AGFIRST MAJEST20180214A16.8014.565.724.928.849.63
AGCOAGCO Corpora20180214A15.6710.822.184.768.646.06
AGENAgenus Inc.20180214A26.3227.325.365.0921.9622.35
AGFSAgroFresh So20180214A34.3624.53-0.971.0025.5023.53
AGGiShares Core20180214ETF0.952.342.222.180.130.16
AGGPIQ Enhanced20180214ETF10.4114.0811.6711.992.402.08
AGGYWisdomTree Y20180214ETF4.593.86-13.17-12.6217.0216.47
AGIAlamos Gold20180214A17.7015.47-3.320.3518.7815.12
AGLEAeglea BioTh20180214A103.1658.9733.0336.5225.9422.46
AGMFederal Agri20180214A97.5143.9631.8633.7112.1110.26
AGMAFederal Agri20180214A209.5793.61110.54110.54-16.94-16.94
AGNAllergan plc20180214A5.8811.129.669.051.472.07
AGNCAGNC Investm20180214A5.335.432.091.953.343.49
AGNDWisdomTree T20180214ETF60.7644.5541.1540.793.403.76
AGOAssured Guar20180214A5.863.561.331.482.242.08
AGRAvangrid, In20180214A9.325.500.671.114.834.39
AGROADECOAGRO S.20180214A13.909.863.133.586.736.28
AGRXAgile Therap20180214A86.2064.2829.3942.6534.8821.63
AGSPlayAGS, Inc20180214A112.1545.93-13.69-11.7559.6257.68
AGTiShares MSCI20180214ETF23.5919.1320.3520.44-1.22-1.30
AGTCApplied Gene20180214A172.92118.4621.8360.8096.6357.66
AGXArgan, Inc20180214A25.0311.153.954.507.206.65
AGYSAgilysys, In20180214A112.9950.7924.9425.5025.8525.29
AGZiShares Agen20180214ETF5.655.013.535.201.48-0.19
AGZDWisdomTree T20180214ETF88.0272.3342.6432.4729.6939.85
AHCA.H. Belo Co20180214A102.9977.6678.8079.03-1.14-1.37
AHHArmada Hoffl20180214A17.3911.225.016.846.214.38
AHPIAllied Healt20180214A594.76293.50281.13262.6612.3830.84
AHTAshford Hosp20180214A19.1217.8910.1111.267.786.63
AIArlington As20180214A9.489.013.263.025.755.99
AIAiShares Asia20180214ETF14.358.393.306.235.092.16
AIEQAI Powered E20180214ETF19.928.137.827.750.300.37
AIGAmerican Int20180214A2.192.170.200.751.981.42
AIMCAltra Indust20180214A29.7018.64-1.13-0.1119.7718.75
AIMTAimmune Ther20180214A37.1822.229.4211.9812.139.56
AINAlbany Inter20180214A31.7413.986.828.387.155.59
AINVApollo Inves20180214A18.5621.257.137.5314.1213.72
AIRAAR Corp.20180214A17.747.013.493.653.533.37
AIRGAirgain, Inc20180214A96.9640.3221.4122.9718.9017.35
AIRIAir Industri20180214A112.2385.6657.6858.9827.9826.68
AIRRFirst Trust20180214ETF27.2118.0615.2515.582.812.48
AIRTAir T Inc20180214A1057.76470.60605.73605.73-135.14-135.14
AITApplied Indu20180214A16.328.371.832.286.536.08
AIVApartment In20180214A6.973.271.461.681.811.60
AIZAssurant, In20180214A12.206.120.841.765.284.36
AJGArthur J. Ga20180214A5.212.570.680.251.892.32
AJRDAerojet Rock20180214A11.824.650.391.214.263.44
AJXGreat Ajax C20180214A35.0123.689.6710.5214.0113.16
AKAMAkamai Techn20180214A4.716.61-1.160.597.776.02
AKBAAkebia Thera20180214A31.1221.630.661.7120.9719.92
AKCAAkcea Therap20180214A85.0458.8337.3736.5821.4622.25
AKERAkers Biosci20180214A92.0689.6472.3675.7417.2813.90
AKGAsanko Gold20180214A85.5569.8355.2057.2014.6312.63
AKRAcadia Realt20180214A8.954.450.861.183.603.27
AKRXAkorn, Inc.20180214A8.766.74-0.60-0.147.346.88
AKTSAKOUSTIS TEC20180214A48.4086.9083.1183.343.783.56
ALAir Lease Co20180214A8.243.50-1.34-0.934.844.43
ALBAlbemarle Co20180214A7.764.090.361.043.733.05
ALBOAlbireo Phar20180214A82.5658.3532.5233.2025.8325.14
ALCOAlico Inc20180214A650.17320.02315.07315.044.954.98
ALDXAldeyra Ther20180214A104.59165.8152.0857.52113.73108.29
ALEALLETE, Inc.20180214A16.156.613.534.023.082.59
ALEXAlexander &20180214A14.777.513.474.164.053.35
ALFAAlphaClone A20180214ETF33.2019.1914.0612.665.136.53
ALGAlamo Group,20180214A83.3532.1121.2525.8910.866.23
ALGNAlign Techno20180214A17.719.324.024.085.305.24
ALGTAllegiant Tr20180214A42.1514.026.788.177.235.85
ALIMAlimera Scie20180214A150.28118.1595.2895.5922.8722.56
ALJJALJ Regional20180214A101.74101.7954.4466.2947.3435.49
ALKAlaska Air G20180214A5.392.971.161.171.821.81
ALKSAlkermes Inc20180214A18.0714.525.186.289.348.24
ALLThe Allstate20180214A4.072.17-0.080.532.251.64
ALLEAllegion Pub20180214A11.964.592.241.982.352.61
ALLTAllot Ltd. O20180214A57.6937.549.9111.2027.6426.34
ALLYAlly Financi20180214A3.842.940.900.932.042.01
ALNAAllena Pharm20180214A281.40145.1385.7887.1759.3657.96
ALNYAlnylam Phar20180214A21.048.682.823.815.864.87
ALOAlio Gold In20180214A39.2133.9610.7711.5123.1922.45
ALOTAstroNova, I20180214A149.41225.79117.24117.24108.55108.55
ALPNAlpine Immun20180214A218.1733.99-18.91-13.6152.9047.61
ALRMAlarm.com Ho20180214A17.9936.508.498.9528.0127.55
ALRNAileron Ther20180214A308.46285.60265.47265.5420.1320.06
ALSKAlaska Commu20180214A100.1180.1954.8647.6225.3332.57
ALSNALLISON TRAN20180214A7.553.670.741.242.942.44
ALTAltimmune, I20180214A97.0166.6741.4642.3425.2124.33
ALTRAltair Engin20180214A46.5326.8013.2417.3713.569.42
ALTSProShares Mo20180214ETF29.2814.4814.4814.480.000.00
ALTYGlobal X Sup20180214ETF31.7330.4629.1929.161.271.31
ALVAutoliv, Inc20180214A9.344.921.261.743.663.18
ALXAlexander's20180214A25.3549.9448.2546.562.222.04
ALXNAlexion Phar20180214A11.385.791.812.413.983.38
AMAntero Midst20180214A30.8813.1610.0910.753.072.40
AMAGAMAG Pharmac20180214A45.9033.559.0011.3024.5422.23
AMATApplied Mate20180214A2.913.621.831.541.792.09
AMBAAmbarella, I20180214A12.9212.606.549.056.073.55
AMBCAmbac Financ20180214A21.6011.843.983.827.868.02
AMCAMC ENTERTAI20180214A36.5627.759.019.5418.6818.15
AMCAiShares Russ20180214ETF25.729.709.659.650.050.05
AMCXAMC Networks20180214A12.289.354.444.304.925.05
AMDAdvanced Mic20180214A8.297.332.582.094.755.24
AMEAmetek, Inc.20180214A5.652.730.751.271.981.46
AMEDAmedisys Inc20180214A27.2122.8812.0011.5810.8711.30
AMEHApollo Medic20180214A620.07307.918.04247.97299.8759.94
AMGAffiliated M20180214A17.397.992.844.415.153.59
AMGNAmgen Inc20180214A5.5615.4913.4114.592.080.90
AMHAMERICAN HOM20180214A5.484.750.931.233.823.51
AMJJP Morgan Al20180214ETN4.803.290.280.753.012.54
AMKRAmkor Techno20180214A10.6212.500.811.1811.7011.32
AMLPAlerian MLP20180214ETF9.259.213.504.065.755.17
AMNAMN Healthca20180214A19.549.31-0.06-1.159.3710.45
AMNBAmerican Nat20180214A108.4463.7542.1642.1721.5921.58
AMOTAllied Motio20180214A280.15114.1970.7977.0443.4037.15
AMPAmeriprise F20180214A10.205.491.812.243.673.25
AMPEAmpio Pharma20180214A58.7052.2733.5818.3018.6933.97
AMPHAmphastar Ph20180214A29.5023.507.297.2116.2116.30
AMRBAmerican Riv20180214A142.6752.5442.3242.0710.2210.47
AMRCAmeresco, In20180214A91.7459.0546.2546.8812.8012.17
AMRHAmeri Holdin20180214A178.97140.2086.50106.0053.7034.20
AMRKA-Mark Preci20180214A83.0464.2052.2855.4311.918.76
AMRSAmyris Inc.20180214A49.3732.1518.4120.3813.7411.78
AMSAmerican Sha20180214A401.63265.59265.59265.590.000.00
AMSCAmerican Sup20180214A71.9650.1528.8029.9121.3520.23
AMSFAMERISAFE, I20180214A41.4423.537.648.9415.8914.59
AMSWAAmerican Sof20180214A89.9243.504.4011.4339.1032.07
AMTAmerican Tow20180214A4.563.24-0.140.423.382.82
AMTDTD Ameritrad20180214A3.972.99-0.09-0.153.093.15
AMTXAemetis, Inc20180214A540.10743.20238.62251.03504.58492.16
AMUETRACS Aleri20180214ETN14.1711.307.549.123.762.19
AMUBETRACS Aleri20180214ETN297.20224.26-232.85124.83457.1199.43
AMWDAmerican Woo20180214A33.8714.828.768.576.066.25
AMZAInfraCap MLP20180214ETF12.3410.935.516.355.424.58
AMZNAmazon.Com I20180214A5.653.491.592.131.901.36
ANAutoNation,20180214A10.134.401.241.503.162.91
ANABAnaptysBio,20180214A65.7128.8513.0117.8015.8411.05
ANATAmerican Nat20180214A321.05131.86120.38129.6811.492.18
ANDAAndina Acqui20180214A39.4321.5921.5921.590.000.00
ANDEAndersons In20180214A41.8447.0619.9521.9527.1125.11
ANETArista Netwo20180214A12.637.944.385.403.572.54
ANFAbercrombie20180214A7.045.881.281.674.604.21
ANGIANGI Homeser20180214A23.309.5117.3517.63-7.84-8.12
ANGLVanEck Vecto20180214ETF6.885.224.663.870.611.41
ANGOAngioDynamic20180214A24.0518.962.353.6216.6215.35
ANHAnworth Mort20180214A22.5516.718.698.038.038.69
ANIKAnika Therap20180214A70.1331.1911.5712.7519.6218.44
ANIPANI Pharmace20180214A72.0030.0815.5217.9714.5612.11
ANTMANTHEM, INC.20180214A9.605.540.711.734.833.81
ANYSphere 3D Co20180214A73.6955.0436.8638.1218.1816.92
AOAiShares Core20180214ETF13.6110.918.286.312.634.61
AOBCAmerican Out20180214A11.1110.190.942.519.267.70
AOKiShares Core20180214ETF14.879.234.589.114.650.11
AOMiShares Core20180214ETF15.2111.0910.9811.030.110.06
AONAon plc Clas20180214A4.943.190.581.752.611.45
AORiShares Core20180214ETF9.2710.057.877.802.182.25
AOSA.O. Smith C20180214A8.869.377.037.032.342.34
AOSLAlpha and Om20180214A43.2619.6720.0920.44-0.42-0.77
APAmpco-Pittsb20180214A108.5065.2534.7133.9430.5331.31
APAApache Corpo20180214A4.833.391.240.722.152.67
APAMARTISAN PART20180214A21.6616.947.579.199.377.74
APDAir Products20180214A8.325.081.882.313.202.77
APDNApplied DNA20180214A178.08134.83120.4390.9114.4043.92
APEIAmerican Pub20180214A55.6045.0712.7015.0432.3730.03
APENApollo Endos20180214A255.48107.4774.7776.5332.6930.94
APHAmphenol Cor20180214A5.923.550.491.053.062.51
APLEApple Hospit20180214A6.054.371.551.592.812.78
APLSApellis Phar20180214A141.1574.4556.7561.4517.7013.00
APOApollo Globa20180214A13.186.821.833.235.003.60
APOGApogee Enter20180214A24.0214.517.568.506.966.01
APPFAppFolio, In20180214A38.6225.573.304.0522.2721.52
APPNAppian Corpo20180214A59.9167.7946.8447.5220.9520.28
APPSDigital Turb20180214A47.3136.4921.3923.9415.1112.70
APRNBlue Apron H20180214A30.3022.548.658.5313.8914.00
APTAlpha Pro Te20180214A136.05100.5796.2696.264.314.31
APTOAptose Biosc20180214A66.1051.4933.7432.4417.7619.06
APTSPreferred Ap20180214A16.518.444.945.563.502.88
APTVAptiv PLC20180214A7.684.362.412.631.951.73
APVOAptevo Thera20180214A109.5856.5749.3041.497.2715.08
APWCAsia Pacific20180214A590.29497.3536.30359.66461.05137.70
AQBAquaBounty T20180214A402.79425.75440.06393.74-14.3232.01
AQMSAqua Metals,20180214A64.2658.6227.7930.8930.8327.73
AQNAlgonquin Po20180214A15.7711.587.457.694.133.89
AQUAEvoqua Water20180214A38.7010.785.6212.515.16-1.73
ARANTERO RESOU20180214A8.455.29-0.560.275.855.02
ARAAmerican Ren20180214A57.4427.2620.0421.637.225.63
ARAYAccuray Inco20180214A99.4771.5325.3327.8046.2143.73
ARCARC Document20180214A75.5148.0518.4013.0829.6634.97
ARCBArcBest Corp20180214A31.1514.975.936.079.048.90
ARCCAres Capital20180214A6.397.442.933.084.514.36
ARCHArch Coal, I20180214A28.9615.952.525.5313.4310.42
ARCOARCOS DORADO20180214A60.5324.2020.1620.424.043.78
ARCTArcturus The20180214A156.2781.71-22.23-28.99103.94110.70
ARDArdagh Group20180214A37.5623.4410.4615.4612.977.97
ARDXArdelyx, Inc20180214A117.6788.5326.3827.0762.1561.47
AREAlexandria R20180214A11.725.581.282.154.303.44
ARESAres Managem20180214A72.1432.5316.6424.7515.907.78
ARGTGlobal X MSC20180214ETF28.5816.2121.9220.57-5.71-4.36
ARIAPOLLO COMME20180214A6.024.432.252.392.192.04
ARKGARK Genomic20180214ETF35.9142.9111.8313.6831.0829.23
ARKKARK Innovati20180214ETF16.759.106.888.302.220.79
ARKQARK Autonomo20180214ETF21.7513.2011.8312.301.370.90
ARKRArk Restaura20180214A521.0051.3851.5551.55-0.17-0.17
ARKWARK Next Gen20180214ETF14.8211.327.647.773.683.55
ARLAmerican Rea20180214A684.63549.60548.45548.451.151.15
ARLPAlliance Res20180214A39.3525.48-0.401.9725.8823.51
ARMKARAMARK20180214A5.906.915.175.291.741.62
ARNAArena Pharma20180214A29.1022.855.318.3817.5414.47
ARNCArconic Corp20180214A4.333.520.160.623.362.90
AROCArchrock Inc20180214A54.4142.7215.6417.4427.0825.28
AROWArrow Financ20180214A110.4157.4243.3245.8214.1011.61
ARRARMOUR Resid20180214A13.7924.186.4212.5117.7611.67
ARTNAArtesian Res20180214A195.94109.0383.2196.3725.8312.66
ARTWArts-Way Man20180214A579.14208.18-93.83-52.81302.01260.99
ARWArrow Electr20180214A14.927.781.471.616.316.16
ARWRArrowhead Re20180214A19.9826.555.079.5821.4816.99
ASBAssociated B20180214A22.1126.5119.5619.226.957.29
ASCARDMORE SHIP20180214A76.5749.7826.6129.7423.1720.05
ASEAGlobal X FTS20180214ETF134.2975.8769.5869.586.296.29
ASETFlexShares R20180214ETF70.38284.35284.35284.350.000.00
ASFIAsta Funding20180214A50.1554.2043.9743.9310.2310.27
ASGNASGN Incorpo20180214A27.5513.536.477.577.065.96
ASHAshland Glob20180214A11.344.962.522.792.452.17
ASHRXtrackers Ha20180214ETF3.323.811.091.272.722.55
ASHSXtrackers Ha20180214ETF26.4620.0816.8916.223.193.86
ASHXXtrackers MS20180214ETF73.16
ASIXAdvanSix Inc20180214A27.3012.424.866.697.565.73
ASMAvino Silver20180214A91.5778.7360.8660.9817.8717.76
ASMBAssembly Bio20180214A111.0351.4522.1125.5629.3525.89
ASNAAscena Retai20180214A48.3039.7713.5913.1126.1826.67
ASPNAspen Aeroge20180214A158.20103.5660.1141.1743.4463.51
ASPSAltisource P20180214A81.2238.3814.7418.1223.6320.26
ASPUASPEN GROUP,20180214A382.4388.5163.9071.0624.6117.45
ASRVAmeriServ Fi20180214A141.30117.13113.08113.084.054.05
ASTCAstrotech Co20180214A346.90377.0099.79161.14277.21215.86
ASTEAstec Indust20180214A46.1514.298.049.716.254.58
ASURAsure Softwa20180214A52.1828.4112.2314.9216.1813.49
ASYSAmtech Syste20180214A44.5356.4613.6113.5942.8442.86
ATAtlantic Pow20180214A266.67125.48125.48125.480.000.00
ATECAlphatec Hol20180214A114.1770.5216.6217.8553.9052.66
ATENA10 NETWORKS20180214A17.8913.857.734.936.128.91
ATESTGTEST SYMBOL20180214A4.64
ATGEAdtalem Glob20180214A15.148.143.123.015.015.13
ATHAthene Holdi20180214A6.443.781.061.522.722.25
ATHXAthersys, In20180214A81.6576.5041.9244.7534.6831.76
ATIAllegheny Te20180214A9.786.340.581.285.775.06
ATKRAtkore Inter20180214A19.239.292.953.286.336.01
ATLCAtlanticus H20180214A712.22711.32711.32711.320.000.00
ATLOAMES Nationa20180214A228.98246.95153.82153.7093.1393.26
ATMPiPath Select20180214ETF19.0115.9117.6116.31-1.66-0.40
ATNIATN Internat20180214A65.7827.286.068.6021.2218.68
ATNMActinium Pha20180214A82.3686.4654.4261.2732.0325.19
ATNXAthenex, Inc20180214A57.2526.679.5712.6617.1014.01
ATOAtmos Energy20180214A8.0612.560.652.0511.9110.51
ATOMAtomera Inco20180214A155.63151.6090.82113.5360.7938.08
ATOSAtossa Thera20180214A84.2766.8654.8058.5212.068.34
ATRAptarGroup,20180214A13.207.014.134.962.882.05
ATRAAtara Biothe20180214A37.9021.3613.5311.537.839.82
ATRCAtriCure, In20180214A34.8815.967.316.948.659.02
ATROAstronics Co20180214A39.9117.076.157.8710.929.20
ATRSAntares Phar20180214A51.0051.8116.7721.0435.0430.77
ATSGAir Transpor20180214A11.7411.841.991.789.8610.06
ATTOAtento S.A.20180214A68.6949.870.2819.8249.5930.05
ATUSAltice USA,20180214A10.956.141.402.364.743.78
ATVIActivision B20180214A3.142.260.530.601.731.66
ATXIAvenue Thera20180214A518.71354.71114.98116.29239.73238.42
AUBNAuburn Natio20180214A669.80
AUDCAudioCodes L20180214A35.2027.4912.7913.0014.7014.50
AUGAuryn Resour20180214A93.1069.7036.1836.4233.5233.28
AUMNGolden Miner20180214A100.86140.9662.2992.6978.6748.27
AUPHAurinia Phar20180214A22.1217.19-2.005.3719.1911.82
AUTOAutoWeb, Inc20180214A180.00144.93110.54133.9534.4010.99
AUYYamana Gold,20180214A29.0524.874.817.0320.0517.82
AVAAvista Corpo20180214A6.033.021.932.001.101.03
AVAVAeroVironmen20180214A34.0517.3612.0412.615.324.75
AVBAvalonBay Co20180214A10.655.940.882.665.063.28
AVDAmerican Van20180214A46.4825.9917.9119.278.086.72
AVEOAVEO Pharmac20180214A33.2631.7114.1513.6217.5618.09
AVGOBroadcom Inc20180214A6.615.402.231.053.174.35
AVGRAvinger, Inc20180214A112.03117.9263.6981.2954.2336.63
AVIDAvid Technol20180214A43.5028.7514.4814.3114.2714.44
AVNWAviat Networ20180214A392.06115.4639.3640.4976.1174.98
AVTAvnet, Inc.20180214A6.083.75-0.900.844.652.92
AVXLAnavex Life20180214A58.1353.9925.8028.2728.1925.72
AVYAvery Dennis20180214A9.353.62-0.040.593.663.03
AVYAAvaya Holdin20180214A23.4115.2213.1114.242.110.98
AWIArmstrong Wo20180214A17.439.152.422.386.736.77
AWKAmerican Wat20180214A7.073.84-0.421.174.272.67
AWRAmerican Sta20180214A18.129.063.344.365.724.71
AWREAware Inc20180214A171.30139.92130.59132.699.337.23
AWXAvalon Holdi20180214A341.96284.01112.65105.19171.35178.82
AXASAbraxas Petr20180214A47.7853.1216.2516.1536.8736.97
AXDXAccelerate D20180214A39.2424.326.6210.3517.7013.99
AXEAnixter Inte20180214A25.7612.836.708.186.134.64
AXGNAxogen, Inc.20180214A40.3127.6214.2914.4913.3313.13
AXJLWisdomTree A20180214ETF34.8812.1713.7712.17-1.600.00
AXLAmerican Axl20180214A8.006.481.711.664.804.82
AXPAmerican Exp20180214A3.472.130.760.861.371.27
AXRAMREP Corpor20180214A65.0656.7856.6256.620.150.15
AXSAxis Capital20180214A5.412.880.810.942.071.94
AXSMAxsome Thera20180214A208.05121.3982.0793.0139.3228.38
AXTAAxalta Coati20180214A6.823.440.631.442.812.00
AXTIAXT Inc20180214A68.5451.2111.9712.1539.2439.06
AXUAlexco Resou20180214A77.2562.9229.9730.9232.9531.78
AYAtlantica Yi20180214A16.9811.290.891.6910.399.60
AYIAcuity Brand20180214A19.219.603.764.895.844.70
AYTUAytu BioScie20180214A258.06222.83180.12195.5642.7127.27
AYXAlteryx, Inc20180214A24.4312.507.197.455.315.05
AZOAutoZone, In20180214A18.9710.280.361.799.928.49
AZPNAspen Techno20180214A13.307.170.38-0.566.797.72
AZREAzure Power20180214A50.7447.3346.8446.840.490.49
AZRXAzurRx BioPh20180214A134.58177.90148.53150.2229.3627.68
AZZAZZ Inc.20180214A33.6218.6712.5513.436.125.24
BBarnes Group20180214A24.3410.145.526.554.623.59
BABoeing Compa20180214A6.403.531.731.551.801.98
BABInvesco Taxa20180214ETF6.575.824.634.611.191.22
BACBank of Amer20180214A3.172.780.260.412.522.37
BAHBooz Allen H20180214A7.573.250.521.292.731.97
BALiPath Series20180214ETN16.039.839.159.010.680.82
BAMBrookfield A20180214A2.842.911.151.481.771.44
BANCBanc of Cali20180214A29.2913.803.984.829.828.97
BANDBandwidth In20180214A251.8892.7072.2976.1120.4116.59
BANFBancfirst Co20180214A55.5923.8111.5312.9812.2710.83
BANRBanner Corp.20180214A31.3825.86-3.41-3.2829.2729.14
BANXStoneCastle20180214A55.6930.8821.9822.518.908.37
BAPCredicorp LT20180214A22.6112.714.675.998.046.72
BASIBioanalytica20180214A192.86312.74183.80187.21128.94125.53
BATRALiberty Medi20180214A35.2350.7417.2030.5633.5420.17
BATRKLiberty Medi20180214A23.8822.246.258.9715.9913.27
BAXBaxter Inter20180214A3.592.160.801.121.361.05
BBBlackBerry L20180214A8.377.651.281.506.376.14
BBBYBed Bath & B20180214A4.854.761.191.513.573.25
BBCVirtus LifeS20180214ETF35.1475.9138.0637.8437.8438.07
BBGIBeasley Broa20180214A110.4990.3549.4750.6940.8839.66
BBHVanEck Vecto20180214ETF9.344.781.831.572.953.22
BBPVirtus LifeS20180214ETF29.1121.1021.7021.04-0.600.07
BBSIBarrett Busi20180214A138.7552.6340.4744.6212.178.01
BBUBrookfield B20180214A31.9625.125.837.3619.2917.76
BBWBuild-A-Bear20180214A78.6254.9720.5220.0634.4734.91
BBXBBX Capital20180214A40.5022.8811.6212.2411.2610.64
BBYBest Buy Com20180214A4.543.992.162.361.831.63
BCBrunswick Co20180214A9.974.95-0.18-0.265.145.21
BCBPBCB Bancorp20180214A85.29111.8246.3051.2665.5260.57
BCCBoise Cascad20180214A18.039.053.743.955.305.10
BCDAberdeen Sta20180214ETF14.5619.4516.008.433.4511.02
BCEBCE, Inc.20180214A2.582.10-0.52-0.022.622.12
BCEIBONANZA CREE20180214A34.9210.205.996.494.213.71
BCIAberdeen Sta20180214ETF8.797.846.351.191.506.65
BCLIBrainstorm C20180214A365.12332.60250.92251.2981.6881.31
BCMiPath Pure B20180214ETN36.4618.0318.1418.01-0.110.01
BCOThe Brink's20180214A17.318.602.883.955.714.65
BCOMB Communicat20180214A375.82189.99189.41190.050.57-0.07
BCORBlucora, Inc20180214A27.9217.541.595.6615.9611.89
BCOVBrightcove,20180214A75.1659.0536.1839.1722.8719.88
BCPCBalchem Corp20180214A51.7627.9215.9820.9811.946.94
BCRXBioCryst Pha20180214A20.5527.051.352.8425.7124.21
BCTFBancorp 34,20180214A99.4377.5377.5377.530.000.00
BDCBelden Inc.20180214A20.129.353.874.785.484.56
BDCSUBS AG Excha20180214ETN45.6421.2114.9015.036.316.18
BDCZETRACS Wells20180214ETN428.48
BDGEBridge Banco20180214A53.5126.7314.9916.5911.7310.14
BDLFlanigan's E20180214A996.82
BDNBrandywine R20180214A6.525.491.011.064.474.42
BDRBlonder Tong20180214A424.07362.49277.52339.3784.9723.12
BDSIBioDelivery20180214A247.01145.9065.1365.0380.7780.87
BDXBecton, Dick20180214A9.914.081.502.132.581.96
BEATBioTelemetry20180214A26.1029.615.084.3924.5325.22
BECNBeacon Roofi20180214A12.615.881.181.684.704.20
BELFABel Fuse Inc20180214A998.02
BELFBBel Fuse Inc20180214A125.7763.9141.0844.7722.8319.14
BENFranklin Res20180214A3.742.50-0.65-0.463.162.97
BEPBrookfield R20180214A11.378.663.614.545.084.16
BERYBerry Global20180214A7.013.120.791.112.332.01
BFABrown-Forman20180214A85.6854.7051.2250.083.484.62
BFBBrown-Forman20180214A10.244.420.260.744.163.69
BFAMBRIGHT HORIZ20180214A18.198.764.095.464.683.30
BFINBankFinancia20180214A95.3746.1345.3144.060.822.07
BFITGlobal X Hea20180214ETF71.64
BFORBarron's 40020180214ETF18.3817.8217.3017.370.520.45
BFSSaul Centers20180214A146.2869.3256.6361.9912.697.34
BGBunge Limite20180214A8.148.896.666.632.242.27
BGCPBGC Partners20180214A7.654.761.421.473.343.29
BGFVBig 5 Sporti20180214A92.9671.4429.5724.6841.8746.75
BGGBriggs & Str20180214A15.107.21-0.822.988.024.23
BGIBirks Group20180214A179.24104.53103.05103.051.481.48
BGSB&G Foods, I20180214A20.8613.114.244.898.878.22
BGSFBG Staffing20180214A125.7837.5724.6225.3512.9512.22
BHBiglari Hold20180214A50.1451.4839.8543.0411.619.22
BHBBar Harbor B20180214A68.2849.786.796.7142.9943.07
BHEBenchmark El20180214A21.7012.774.304.118.468.65
BHFBrighthouse20180214A11.687.241.784.735.462.51
BHLBBerkshire Hi20180214A24.6913.243.485.109.768.13
BHVNBiohaven Pha20180214A48.4420.9812.0912.638.908.36
BIBProShares Ul20180214ETF23.5112.877.468.245.414.63
BIBLInspire 10020180214ETF25.6110.197.026.273.173.92
BICKFirst Trust20180214ETF96.9639.4139.0839.080.340.34
BIGBig Lots, In20180214A9.204.721.641.743.082.98
BIIBBiogen Inc.20180214A14.329.761.703.808.075.96
BILSPDR Bloombe20180214ETF1.090.650.650.650.000.00
BIOBio-Rad Labo20180214A58.1120.4112.4614.637.955.78
BIOBBio-Rad Labo20180214A133.22179.28179.28179.280.000.00
BIOCBiocept, Inc20180214A72.5179.1166.3269.7412.799.37
BIOLBiolase, Inc20180214A536.62423.62308.45351.89115.1871.73
BIPBrookfield I20180214A10.906.123.343.852.782.27
BISProShares Ul20180214ETF26.6527.0419.5315.047.5112.00
BIVVanguard Int20180214ETF2.122.022.422.42-0.40-0.40
BIZDVanEck Vecto20180214ETF16.8820.186.928.2213.2611.95
BJKVanEck Vecto20180214ETF33.5819.0714.8014.734.284.34
BJRIBJ's Restaur20180214A24.0414.191.151.7513.0512.45
BKBank of New20180214A2.561.62-0.780.212.391.40
BKCCBlackRock Ca20180214A18.0019.716.976.5612.7413.15
BKDBrookdale Se20180214A11.889.292.662.426.636.87
BKEThe Buckle,20180214A28.9313.356.306.447.046.91
BKEPBlueknight E20180214A106.7352.4353.2057.11-0.77-4.68
BKFiShares MSCI20180214ETF27.6414.6031.9832.16-17.38-17.37
BKHBlack Hills20180214A11.375.350.750.934.604.43
BKIBlack Knight20180214A12.317.202.522.884.684.32
BKLNInvesco Seni20180214ETF4.332.922.002.250.920.66
BKSCBank of Sout20180214A173.0474.1079.5879.58-5.47-5.47
BKUBankunited,20180214A7.863.460.781.162.682.29
BKYIBIO-key Inte20180214A529.98404.38277.41306.50126.9897.88
BLBlackLine, I20180214A25.008.989.865.21-0.883.77
BLBDBlue Bird Co20180214A41.9642.7018.7815.2623.9327.44
BLCMBellicum Pha20180214A33.4825.5011.1512.3114.3413.18
BLCNReality Shar20180214ETF15.7014.447.737.316.717.13
BLDTopBuild Cor20180214A28.5713.576.868.926.714.65
BLDPBallard Powe20180214A28.5826.995.1710.0521.8216.94
BLDRBuilders Fir20180214A6.2112.583.804.428.818.20
BLESInspire Glob20180214ETF54.5724.2926.8427.23-2.54-2.94
BLFSBioLife Solu20180214A119.5572.6262.9764.859.657.77
BLHYVirtus Newfl20180214ETF137.3152.8752.6752.670.200.20
BLINBridgeline D20180214A401.33323.87187.17238.79136.7085.08
BLKBlackrock, I20180214A14.237.332.213.195.124.14
BLKBBlackbaud, I20180214A27.419.483.825.185.664.30
BLLBall Corpora20180214A3.228.896.856.702.042.22
BLMNBloomin' Bra20180214A12.6916.392.657.5213.758.88
BLNKBlink Chargi20180214A179.85154.18120.30121.0933.8733.09
BLOKAmplify Tran20180214ETF12.3019.7111.1312.518.577.19
BLPHBellerophon20180214A80.0883.48104.3597.22-20.87-13.74
BLUEbluebird bio20180214A22.9311.473.494.317.987.15
BLVVanguard Lon20180214ETF8.555.395.265.210.130.18
BLXBanco Latino20180214A24.8622.227.979.7314.2512.48
BMCHBMC Stock Ho20180214A27.5221.5514.2333.767.32-12.21
BMIBadger Meter20180214A26.139.203.634.125.575.08
BMLPDorsey Wrigh20180214ETF246.7662.6462.6462.640.000.00
BMOBank of Mont20180214A3.292.060.210.291.851.77
BMRABIOMERICA IN20180214A285.28362.0215.9313.54346.10348.49
BMRCBank of Mari20180214A125.5937.5032.5233.054.984.45
BMRNBioMarin Pha20180214A11.645.951.904.054.051.90
BMTCBryn Mawr Ba20180214A39.4622.337.479.0614.8713.27
BMYBristol-Myer20180214A2.292.23-0.360.782.591.45
BNDVanguard Tot20180214ETF1.261.751.411.510.340.24
BNDCFlexShares C20180214ETF40.1620.5320.5320.530.000.00
BNDXVanguard Tot20180214ETF1.861.841.351.700.490.14
BNEDBarnes & Nob20180214A26.1218.5410.049.368.509.18
BNFTBenefitfocus20180214A40.6917.542.234.7715.3012.76
BNSBank of Nova20180214A2.161.53-0.110.091.641.43
BNSOBonso Electr20180214A178.43192.51140.30146.3952.2146.11
BOCHBank of Comm20180214A94.0655.8434.7947.2521.048.58
BOHBank of Hawa20180214A19.8510.153.294.726.865.43
BOKFBOK Financia20180214A30.1312.537.338.615.203.92
BOMNBoston Omaha20180214A168.26134.3883.7993.6250.5940.76
BONDPIMCO Active20180214ETF6.385.215.325.25-0.11-0.03
BOOMDMC Global I20180214A58.2134.5812.2312.9822.3621.60
BOOTBoot Barn Ho20180214A16.337.891.212.026.685.88
BOSCB.O.S. Bette20180214A128.9763.6396.9547.50-33.3116.13
BOSSGlobal X Fou20180214ETF65.720.560.560.560.000.00
BOTJBank of the20180214A100.8950.9246.5450.624.380.30
BOTZGlobal X Fun20180214ETF4.3012.517.477.695.074.90
BOXBOX, INC.20180214A8.864.470.581.213.893.26
BPFHBoston Priva20180214A39.0029.4812.168.8817.3220.59
BPMCBlueprint Me20180214A44.0121.3410.6313.1710.718.17
BPMPBP Midstream20180214A151.7592.6986.2985.026.407.67
BPMXBioPharmX Co20180214A74.5794.9945.3736.3849.6158.60
BPOPPopular Inc20180214A12.158.16-0.73-4.058.8912.21
BPRNThe Bank of20180214A125.1334.6020.8521.8213.7612.79
BPTBP Prudhoe B20180214A48.3728.248.8810.6819.3617.56
BPTHBio-Path Hol20180214A126.3098.1082.9283.2015.1914.91
BPYBrookfield P20180214A13.708.414.374.214.044.20
BRBroadridge F20180214A11.815.751.372.224.383.53
BRCBrady Corpor20180214A24.7112.181.993.3710.198.81
BREWCraft Brew A20180214A58.4540.887.5013.0733.3827.81
BRFVanEck Vecto20180214ETF35.8526.264.212.0122.0524.25
BRGBluerock Res20180214A46.6635.9015.5522.0720.3513.83
BRIDBridgford Fo20180214A702.46677.89677.89677.890.000.00
BRKABerkshire Ha20180214A0.010.03
BRKBBERKSHIRE HA20180214A3.052.871.050.981.811.89
BRKLBrookline Ba20180214A33.5140.7518.6220.7022.1220.05
BRKRBruker Corpo20180214A15.006.711.762.074.954.64
BRKSBrooks Autom20180214A10.896.44-1.030.517.485.94
BRNBarnwell Ind20180214A404.93251.08251.08251.080.000.00
BROBrown & Brow20180214A7.433.491.081.382.412.11
BRPABig Rock Par20180214A165.34
BRQSBorqs Techno20180214A83.6452.9433.4632.7319.4820.21
BRTBRT Apartmen20180214A43.9334.3426.5829.197.765.15
BRXBRIXMOR PROP20180214A7.009.945.486.554.473.41
BRZUDirexion Dai20180214ETF24.8711.67-1.692.7013.368.96
BSCKInvesco Bull20180214ETF4.983.822.862.720.961.10
BSCLInvesco Bull20180214ETF5.133.332.042.041.291.29
BSCMInvesco Bull20180214ETF17.6811.8712.2212.25-0.36-0.39
BSCNInvesco Bull20180214ETF21.4322.1722.1122.180.06-0.01
BSCOInvesco Bull20180214ETF27.1512.1211.2511.700.870.42
BSCPInvesco Bull20180214ETF11.598.948.868.850.080.09
BSCQInvesco Bull20180214ETF29.0513.1015.2713.29-2.17-0.20
BSCRInvesco Bull20180214ETF27.2027.1826.1826.641.000.55
BSETBassett Furn20180214A75.5130.2013.5515.1916.6615.01
BSJKInvesco Bull20180214ETF18.647.057.306.99-0.250.06
BSJLInvesco Bull20180214ETF22.5322.8617.0317.925.834.94
BSJMInvesco Bull20180214ETF46.3017.9218.0618.07-0.14-0.15
BSJNInvesco Bull20180214ETF24.3818.0815.0715.073.013.01
BSJOInvesco Bull20180214ETF51.4732.7431.8632.780.88-0.03
BSJPInvesco Bull20180214ETF15.9617.9018.4018.35-0.50-0.44
BSMBlack Stone20180214A32.2117.317.367.919.959.40
BSQRBSQUARE Corp20180214A131.99162.22133.50133.5428.7328.44
BSRRSierra Banco20180214A110.8649.1032.9933.4516.1215.66
BSTCBioSpecifics20180214A208.7687.9567.0475.1420.9112.81
BSVVanguard Sho20180214ETF1.300.890.680.700.200.19
BSXBoston Scien20180214A3.874.331.882.342.451.99
BTALAGFiQ U.S. M20180214ETF45.3037.5437.3237.640.22-0.09
BTEBaytex Energ20180214A39.0932.7420.6221.5212.1211.22
BTECPrincipal He20180214ETF58.5637.6337.6337.630.000.00
BTGB2Gold Corp.20180214A32.8534.6923.2723.8511.4310.84
BTNBallantyne S20180214A141.6645.5943.2743.272.322.32
BTUPeabody Ener20180214A6.993.001.591.641.411.36
BURLBURLINGTON S20180214A14.537.513.044.064.473.45
BUSEFirst Busey20180214A29.0211.45-3.95-4.2615.4015.72
BUYUSCF SummerH20180214ETF97.0645.0540.9245.054.130.00
BUYNUSCF SummerH20180214ETF64.10
BVALBrand Value20180214ETF36.8526.8532.4026.71-5.540.14
BVSNBroadvision20180214A398.84297.92213.54213.5484.3784.37
BWBabcock & Wi20180214A18.0814.83-2.12-0.7416.9715.59
BWABorgWarner I20180214A5.202.87-0.510.233.382.65
BWENBroadwind En20180214A94.4389.55106.73107.12-17.18-17.57
BWFGBankwell Fin20180214A379.63163.9677.3281.7286.6382.24
BWLABowl America20180214A1023.92859.59859.59859.590.000.00
BWXSPDR Bloombe20180214ETF3.7512.3711.9011.850.470.52
BWXTBWX Technolo20180214A18.274.092.773.121.330.97
BWZSPDR Bloombe20180214ETF58.4339.5535.4735.504.084.05
BXThe Blacksto20180214A3.723.160.320.692.842.46
BXCBlueLinx Hol20180214A59.4639.0532.6234.346.434.71
BXGBluegreen Va20180214A156.39102.9498.46100.854.482.09
BXMTBlackstone M20180214A7.173.950.310.863.643.09
BXPBoston Prope20180214A11.124.682.162.342.522.34
BXSBancorpSouth20180214A22.3713.445.705.497.737.95
BYByline Banco20180214A152.9632.6430.8931.121.751.52
BYDBoyd Gaming20180214A9.2210.887.638.033.252.86
BYFCBroadway Fin20180214A285.99248.85240.47248.858.380.00
BYLDiShares Yiel20180214ETF15.0110.8610.8610.860.000.00
BYSIBeyondSpring20180214A356.57167.5590.8090.8076.7576.75
BZHBeazer Homes20180214A15.608.492.152.966.335.52
BZQProShares Ul20180214ETF43.2022.0512.3111.479.7310.58
CCitigroup In20180214A1.381.30-0.27-0.031.581.34
CAAPCorporacion20180214A43.3111.676.267.165.414.51
CAASChina Automo20180214A60.6138.5517.3817.6621.1720.90
CACCamden Natio20180214A73.4549.2541.4141.747.847.51
CACCCredit Accep20180214A38.4517.168.899.668.277.50
CACGClearBridge20180214ETF25.4020.7818.1818.182.602.59
CACICACI INTERNA20180214A24.8514.368.189.786.184.59
CADECadence Banc20180214A17.987.272.553.214.714.06
CAECAE INC20180214A5.805.161.271.663.893.51
CAGConagra Bran20180214A3.122.661.250.961.421.70
CAHCardinal Hea20180214A4.403.19-0.290.383.472.80
CAICAI Internat20180214A39.9127.879.7412.7418.1315.13
CAKECheesecake F20180214A9.915.981.921.144.064.84
CALCaleres Inc20180214A22.998.404.554.673.853.76
CALACalithera Bi20180214A93.3845.290.240.9945.0644.30
CALFPacer US Sma20180214ETF18.407.3617.926.88-10.570.48
CALMCal-Maine Fo20180214A22.9632.5214.4917.3318.0415.19
CALXCALIX, INC.20180214A85.1877.0040.0946.4736.9130.53
CAMPCalAmp Corp.20180214A23.4710.334.503.705.836.63
CAMTCamtek Ltd20180214A42.6726.6912.8814.3413.8112.36
CAPEiPath Shille20180214ETN15.0010.589.6810.540.900.04
CAPLCrossAmerica20180214A139.0854.5429.4834.5125.0620.03
CAPRCapricor The20180214A82.1673.7728.3138.0445.7336.00
CARAvis Budget20180214A9.758.083.593.914.494.17
CARACara Therape20180214A29.5922.628.2814.5914.348.03
CARGCarGurus, In20180214A68.9234.5328.3830.216.164.32
CAROCarolina Fin20180214A37.6614.673.574.9411.109.72
CARSCars.com Inc20180214A13.458.714.875.593.873.12
CARVCarver Banco20180214A1468.41952.98529.61708.05423.37244.93
CARZFirst Trust20180214ETF27.4015.4013.8813.691.521.71
CASACasa Systems20180214A76.0263.9950.1853.1413.8110.85
CASHMeta Financi20180214A50.7417.4011.4911.695.925.71
CASICASI Pharmac20180214A72.2450.3530.0931.6920.2618.66
CASSCass Informa20180214A292.3565.8459.1162.666.743.18
CASYCasey's Gene20180214A16.857.742.733.855.013.89
CATCaterpillar20180214A4.173.611.121.022.492.58
CATBCatabasis Ph20180214A91.2875.4446.4454.5129.0020.93
CATCCAMBRIDGE BA20180214A241.21215.10215.10215.100.000.00
CATHGlobal X S&P20180214ETF28.1629.6029.4929.630.11-0.02
CATMCardtronics20180214A14.788.261.632.226.646.04
CATOCATO CORP20180214A22.7512.551.712.8810.849.67
CATSCatasys Inc.20180214A168.04131.8675.74100.6956.1131.16
CATYCathay Gener20180214A19.648.021.802.836.215.19
CBChubb Limite20180214A5.082.390.510.831.891.56
CBANColony Bankc20180214A246.57237.58237.58237.580.000.00
CBAYCymabay Ther20180214A29.1318.326.228.6912.109.63
CBBCincinnati B20180214A39.5626.807.086.6619.7220.14
CBFVCB Financial20180214A566.73245.25194.84194.8450.4150.41
CBIOCatalyst Bio20180214A75.0640.6022.3626.4118.2314.18
CBLCBL& Associa20180214A22.2519.1610.4911.668.657.48
CBLICleveland Bi20180214A802.58380.75368.45358.3012.3122.45
CBMGCellular Bio20180214A114.2385.56-38.96-23.50124.52109.07
CBOECboe Global20180214A6.044.221.081.423.142.80
CBONVanEck Vecto20180214ETF41.4146.6046.6046.600.000.00
CBPOChina Biolog20180214A56.4326.216.0220.8020.195.40
CBRLCracker Barr20180214A23.8314.076.807.797.276.28
CBSHCommerce Ban20180214A11.464.922.292.572.632.35
CBTCabot Corpor20180214A15.737.813.003.724.824.09
CBTXCBTX, Inc. C20180214A31.0915.4114.1314.381.281.04
CBUCommunity Ba20180214A20.6012.365.626.496.745.87
CBZCBIZ, Inc.20180214A40.8225.539.2813.9416.2611.96
CCThe Chemours20180214A10.066.493.343.963.152.54
CCBGCapital City20180214A64.3331.6710.408.3421.2823.33
CCCClarivate An20180214A23.399.779.779.770.000.00
CCCLChina Cerami20180214A375.65308.23230.23245.1378.0063.10
CCDCalamos Dyna20180214A24.3320.4618.0519.262.411.20
CCFChase Corpor20180214A243.85156.55112.93150.6643.615.89
CCICrown Castle20180214A5.372.260.480.631.781.62
CCJCameco Corpo20180214A11.0510.451.381.859.088.60
CCKCrown Holdin20180214A6.444.502.322.792.181.71
CCLCarnival Cor20180214A3.182.030.560.431.481.60
CCLPCSI Compress20180214A144.27119.8099.31112.6820.487.11
CCMPCabot Microe20180214A36.1117.736.177.9511.569.78
CCNECNB Financia20180214A275.7950.4047.7948.952.611.45
CCOClear Channe20180214A142.4992.2042.3945.4949.8246.72
CCOICogent Commu20180214A20.2811.492.143.219.358.29
CCORCore Alterna20180214ETF16.0211.0411.0910.17-0.050.87
CCRCONSOL Coal20180214A144.3277.5740.7234.1036.8543.47
CCRCChina Custom20180214A62.4553.8324.0030.2029.8323.63
CCRNCross Countr20180214A29.7521.67-9.73-14.0031.4035.68
CCSCENTURY COMM20180214A30.4819.715.828.7013.8911.01
CCXIChemoCentryx20180214A97.9041.846.9423.2134.9018.64
CDCVictoryShare20180214ETF12.329.368.488.630.880.74
CDECoeur Mining20180214A11.9910.68-0.321.0611.009.62
CDEVCentennial R20180214A13.189.012.763.126.255.90
CDKCDK Global,20180214A5.547.330.85-1.056.488.38
CDLVictoryShare20180214ETF11.917.034.763.992.263.04
CDLXCardlytics,20180214A97.6688.0578.7384.119.323.94
CDMOAvid Bioserv20180214A101.37281.0818.5324.04262.55257.04
CDNACareDx, Inc.20180214A59.1333.1512.3411.4220.8221.74
CDNSCadence Desi20180214A3.645.03-1.72-1.016.756.03
CDORCondor Hospi20180214A167.40127.513.6016.84123.92110.67
CDRCedar Realty20180214A27.0018.569.1810.699.387.87
CDTXCidara Thera20180214A131.4289.0438.5357.1650.5231.89
CDWCDW Corporat20180214A8.459.431.051.568.387.88
CDXCChromaDex Co20180214A45.4339.4417.9615.6021.4823.84
CDXSCodexis, Inc20180214A91.5848.8611.1110.0537.7438.81
CDZICADIZ, Inc.20180214A81.5456.1844.3537.4211.8418.77
CECelanese Cor20180214A11.854.471.941.952.532.53
CECECeco Environ20180214A50.0745.147.959.4237.1935.73
CEFSSaba Closed-20180214ETF37.0842.6342.6342.630.000.00
CEICamber Energ20180214A54.6065.6256.0855.989.549.64
CEIXCONSOL Energ20180214A65.9535.5524.2124.6011.3510.95
CELCellcom Isra20180214A48.3517.6714.179.603.508.08
CELCCelcuity Inc20180214A332.31145.75116.86115.5028.8930.25
CELHCelsius Hold20180214A101.3664.1030.8630.3633.2533.74
CELPCypress Envi20180214A201.7697.6386.1186.4211.5211.22
CEMBiShares J.P.20180214ETF36.1527.1627.1327.130.030.03
CEMIChembio diag20180214A162.1777.0052.5055.4224.4921.57
CENTCentral Gard20180214A31.9123.0313.0214.0510.028.98
CENTACentral Gard20180214A28.8917.792.523.6415.2814.15
CENXCentury Alum20180214A13.5422.313.933.1218.3919.21
CEPUCentral Puer20180214A36.9422.6512.5312.9010.119.74
CEQPCrestwood Eq20180214A37.4423.1012.3113.8610.799.24
CERCCerecor Inc.20180214A143.7893.1373.1577.6119.9815.53
CERNCerner Corp20180214A4.704.222.182.012.042.22
CERSCerus Corp20180214A26.6320.9912.5011.058.509.91
CETVCentral Euro20180214A107.5883.5251.0356.1232.4827.40
CETXCEMTREX INC.20180214A76.4079.3455.3453.9324.0025.41
CEVACEVA Inc.20180214A36.4421.482.945.5718.5415.90
CEWWisdomTree20180214ETF22.6436.145.1719.1230.9717.02
CEYVictoryShare20180214ETF50.4545.4145.6545.23-0.230.18
CEZVictoryShare20180214ETF92.9772.7471.8672.220.880.52
CFCF Industrie20180214A6.753.19-0.200.173.393.02
CFAVictoryShare20180214ETF13.348.277.837.770.440.50
CFBICommunity Fi20180214A364.6784.5084.5084.500.000.00
CFBKCentral Fede20180214A163.3549.8715.9015.9033.9833.98
CFFIC&F Financia20180214A456.41192.70191.35191.971.350.73
CFFNCapitol Fede20180214A9.4425.654.265.1821.3920.47
CFGCitizens Fin20180214A2.662.060.130.311.931.75
CFMSConformis, I20180214A82.4575.5944.2352.5131.3623.07
CFOVictoryShare20180214ETF11.449.006.806.832.202.17
CFRCullen/Frost20180214A16.647.722.253.115.474.61
CFRXContraFect C20180214A116.2888.5865.6270.3122.9618.27
CFXColfax Corpo20180214A8.873.741.171.272.572.48
CGThe Carlyle20180214A28.5625.186.377.4518.8117.73
CGACHINA GREEN20180214A101.8089.2370.6269.6418.6119.59
CGBDTCG BDC, Inc20180214A42.5033.1112.7814.2620.3318.85
CGENCompugen Ltd20180214A188.0983.9250.02-5.4433.8989.35
CGIXCancer Genet20180214A294.33239.50208.16186.3531.3553.15
CGNXCognex Corp20180214A8.338.400.181.328.227.08
CGOCalamos Glob20180214A72.3344.7841.0942.923.691.85
CGWInvesco S&P20180214ETF10.3610.599.449.981.160.62
CHADDirexion Dai20180214ETF24.5616.5713.3113.693.262.88
CHAUDirexion Dai20180214ETF14.2110.854.123.886.736.97
CHCIComstock Hol20180214A197.89194.76173.74162.4021.0232.36
CHCOCity Holding20180214A61.4924.6718.8419.115.845.56
CHCTCommunity He20180214A17.328.323.704.624.623.69
CHDChurch & Dwi20180214A3.252.61-0.42-0.863.033.46
CHDNChurchill Do20180214A18.888.172.683.455.494.72
CHEChemed Corpo20180214A51.1825.7518.9222.466.823.29
CHEFThe Chef's W20180214A49.2326.4510.4317.1116.039.35
CHEKCheck-Cap Lt20180214A351.25443.11242.45292.43200.66150.67
CHEPAGFiQ U.S. M20180214ETF251.83106.16105.23105.230.930.93
CHFSCHF Solution20180214A110.3679.1345.0450.1034.0829.02
CHGGCHEGG, INC.20180214A11.175.821.011.664.814.16
CHGXChange Finan20180214ETF29.9111.0411.0411.040.000.00
CHHChoice Hotel20180214A16.357.272.883.424.403.85
CHICalamos Conv20180214A17.0318.227.559.7210.678.50
CHIEGlobal X MSC20180214ETF162.3672.5345.9055.7126.6316.81
CHIIGlobal X MSC20180214ETF288.00289.19273.37282.1915.827.01
CHIMGlobal X MSC20180214ETF133.40222.3989.2960.81133.11161.59
CHIQGlobal X MSC20180214ETF19.2217.429.7423.907.68-6.49
CHIXGlobal X MSC20180214ETF46.7730.4113.5316.6616.8813.76
CHKChesapeake E20180214A35.6531.9615.3717.8516.5814.10
CHKPCheck Point20180214A4.722.52-0.170.482.692.03
CHMAChiasma, Inc20180214A318.12306.44283.48292.6322.9613.81
CHMGChemung Fina20180214A254.23162.42162.91162.91-0.49-0.49
CHMICHERRY HILL20180214A19.5211.99-0.102.8312.099.16
CHNRChina Natura20180214A249.48242.26159.91175.0482.3467.22
CHRSCoherus BioS20180214A61.1442.1913.2510.9728.9531.22
CHRWC.H. Robinso20180214A6.836.113.774.242.341.88
CHSChicos FAS,20180214A10.819.931.382.028.567.92
CHTRCharter Comm20180214A11.957.214.943.782.283.43
CHUYChuy's Holdi20180214A41.4925.0310.109.8014.9315.24
CHWCalamos Glob20180214A27.2826.0615.2723.7210.792.35
CHYCalamos Conv20180214A19.0934.2110.6411.3823.5722.83
CICIGNA Corpor20180214A12.596.082.302.673.783.41
CIACitizens, In20180214A77.1841.8249.0348.88-7.21-7.06
CIBRFirst Trust20180214ETF33.5720.3519.6819.200.671.15
CIDVictoryShare20180214ETF46.0136.4133.1829.083.237.33
CIDMCinedigm Cor20180214A343.40135.15101.38114.8533.7720.29
CIENCiena Corpor20180214A4.7511.569.139.582.452.01
CIFSChina Intern20180214A98.3882.2874.0876.738.205.55
CIGIColliers Int20180214A72.8752.0821.4026.0130.6826.07
CILVictoryShare20180214ETF122.8292.8292.8292.820.000.00
CIMChimera Inve20180214A8.526.672.162.554.514.12
CINFCincinnati F20180214A7.7518.454.275.2914.1813.16
CINRCINER RESOUR20180214A186.25138.8381.20131.1657.637.68
CIOCITY OFFICE20180214A16.768.872.052.686.826.19
CIRCIRCOR Inter20180214A42.6020.858.8812.9411.987.91
CITCIT Group In20180214A6.023.230.101.093.132.14
CIVBCivista Banc20180214A116.8253.9546.9247.257.046.71
CIXComp X Inter20180214A395.18329.29330.58329.29-1.300.00
CIZVictoryShare20180214ETF54.8135.3835.3935.52-0.01-0.14
CIZNCitizens Hol20180214A495.43
CJJDChina Jo-Jo20180214A569.38388.21422.11361.40-33.9026.81
CKHSeacor Holdi20180214A41.4217.4710.0610.667.416.82
CKPTCheckpoint T20180214A491.32449.70243.69243.29206.01206.41
CKXCKX Lands, I20180214A520.5083.6783.6783.670.000.00
CLColgate-Palm20180214A2.301.590.040.261.551.33
CLARClarus Corpo20180214A107.8870.9077.6581.67-6.75-10.76
CLBCore Laborat20180214A20.816.745.165.381.581.35
CLBSCaladrius Bi20180214A359.38222.97204.59211.7818.3811.19
CLCTCollectors U20180214A76.4844.0528.8928.7215.1615.33
CLDRCloudera, In20180214A13.056.703.984.082.732.63
CLDTCHATHAM LODG20180214A12.176.681.301.865.384.82
CLDXCelldex Ther20180214A44.1035.4720.7318.1614.7417.31
CLFCleveland-Cl20180214A13.9312.273.553.978.728.30
CLFDClearfield,20180214A88.0756.5342.2544.3114.2812.22
CLGXCorelogic, I20180214A10.362.656.293.08-3.64-0.43
CLHClean Harbor20180214A15.987.113.934.583.182.53
CLIMack-Cali Re20180214A7.396.100.661.635.444.47
CLIRClearSign Te20180214A205.21216.31142.49159.0273.8257.29
CLIXProShares Lo20180214ETF77.17125.4159.00109.5266.4115.88
CLMTCalumet Spec20180214A90.6674.8031.7732.6443.0342.16
CLNCColony Credi20180214A31.7119.3018.1819.161.120.14
CLNEClean Energy20180214A69.1168.8132.4739.7636.3429.05
CLPRClipper Real20180214A127.6376.8727.5628.5349.3048.33
CLRCONTINENTAL20180214A6.786.062.812.903.253.16
CLRBCellectar Bi20180214A87.4563.3264.8764.87-1.55-1.55
CLRGIQ Chaikin U20180214ETF48.38139.93135.71139.844.230.09
CLROClearOne, In20180214A215.82178.51172.14183.516.37-5.00
CLSCelestica, I20180214A9.578.461.411.897.046.57
CLSDClearside Bi20180214A55.5127.9722.1421.865.836.11
CLSNCelsion Corp20180214A114.8094.9580.2365.4014.7229.56
CLUBTown Sports20180214A130.7382.4146.3545.3136.0637.10
CLVSClovis Oncol20180214A21.6614.240.391.3613.8412.87
CLWClearwater P20180214A31.2111.007.236.733.774.27
CLWTEuro Tech Ho20180214A378.23187.0267.2367.23119.79119.79
CLXClorox Compa20180214A7.6418.1718.7217.16-0.551.01
CLXTCalyxt, Inc.20180214A258.11177.19146.01145.0131.1832.17
CMCanadian Imp20180214A3.121.920.280.351.631.57
CMAComerica Inc20180214A6.663.671.011.282.652.38
CMBSiShares CMBS20180214ETF29.5218.4516.8516.711.601.74
CMCCommercial M20180214A10.675.290.050.375.254.92
CMCLCaledonia Mi20180214A219.27109.90104.2088.755.7021.15
CMCOColumbus McK20180214A31.6423.0710.6121.4912.461.58
CMCSAComcast Corp20180214A2.605.910.382.805.543.12
CMCTCIM Commerci20180214A470.34436.58416.24421.1920.3515.40
CMDCantel Medic20180214A54.3519.4112.4214.077.005.34
CMECME Group In20180214A6.515.381.981.673.403.71
CMFiShares Cali20180214ETF5.273.642.333.201.310.43
CMGChipotle Mex20180214A11.546.031.402.624.633.41
CMICummins Inc.20180214A8.113.551.371.922.181.63
CMOCapstead Mor20180214A11.4710.013.434.656.565.34
CMPCompass Mine20180214A27.3919.106.689.9812.439.12
CMPRCimpress PLC20180214A42.9713.147.949.095.324.17
CMRECostamare In20180214A19.3015.796.115.909.679.89
CMRXChimerix, In20180214A33.3892.615.365.8687.2586.79
CMSCMS Energy C20180214A4.213.30-0.240.743.542.56
CMTCore Molding20180214A306.34173.60156.20158.5917.4015.01
CMTLComtech Tele20180214A43.1921.0211.3311.419.699.61
CNXtrackers MS20180214ETF11.8720.2222.7419.52-2.530.70
CNACNA Financia20180214A14.785.252.032.483.222.79
CNATConatus Phar20180214A47.1733.237.528.1125.7125.12
CNBKACentury Banc20180214A294.64141.98141.40141.820.590.16
CNCCentene Corp20180214A10.254.811.502.043.312.77
CNCEConcert Phar20180214A28.7314.087.665.836.428.25
CNCRLoncar Cance20180214ETF38.4852.1243.5351.548.590.58
CNDTConduent Inc20180214A6.556.130.931.245.194.89
CNETChinaNet Onl20180214A77.4251.8829.7738.8922.1012.99
CNFRConifer Hold20180214A2599.59746.871290.851290.85-543.98-543.98
CNHICNH INDUSTRI20180214A7.225.200.671.474.523.72
CNICanadian Nat20180214A2.741.980.120.361.861.63
CNKCinemark Hol20180214A5.163.120.991.532.131.60
CNMDCONMED Corpo20180214A26.7812.544.365.118.187.43
CNNECannae Holdi20180214A24.3414.719.0010.035.724.68
CNOCNO Financia20180214A13.1612.627.157.815.474.81
CNOBCenter Banco20180214A37.8445.4814.6516.0530.8329.43
CNPCenterPoint20180214A3.903.850.080.523.783.34
CNQCanadian Nat20180214A3.403.01-0.230.203.242.81
CNSCohen & Stee20180214A21.0110.603.906.036.714.57
CNSLConsolidated20180214A18.1321.6611.7312.639.939.04
CNTYCentury Casi20180214A62.5737.1821.8624.3315.3212.85
CNXCNX Resource20180214A7.317.060.370.656.696.41
CNXMCNX Midstrea20180214A35.1717.1516.5016.860.650.29
CNXNPC Connectio20180214A214.93144.5770.9885.2873.5959.29
CNXTVanEck Vecto20180214ETF38.2823.1327.9125.59-4.78-2.46
CNYAiShares MSCI20180214ETF67.9539.6135.9139.613.700.00
COGlobal Cord20180214A43.3724.719.7914.8514.929.86
CODACoda Octopus20180214A626.84326.76189.62208.88137.14117.88
CODICompass Dive20180214A39.2722.8313.1812.969.649.87
CODXCo-Diagnosti20180214A394.81275.58234.99229.2540.5946.33
COFCapital One20180214A4.984.40-0.160.214.564.19
COGCabot Oil &20180214A4.513.861.731.672.132.19
COHNCohen & Comp20180214A249.39214.13214.13214.130.000.00
COHRCoherent Inc20180214A23.7014.464.337.4110.137.05
COHUCohu Inc20180214A44.3818.736.8410.8811.897.85
COKECoca-Cola Co20180214A77.2028.1619.1219.539.048.63
COLBColumbia Ban20180214A17.2720.60-2.47-2.4123.0823.02
COLDAmericold Re20180214A23.248.696.057.112.641.58
COLLCollegium Ph20180214A41.7941.97-4.781.5846.7540.39
COLMColumbia Spo20180214A21.359.122.644.036.495.10
COMDirexion Aus20180214ETF21.0813.9311.9010.702.033.23
COMBGraniteShare20180214ETF15.9713.367.448.335.925.03
COMMCommScope Ho20180214A4.422.58-0.043.822.62-1.23
COMTiShares Comm20180214ETF19.5312.3512.3412.410.01-0.05
CONECyrusOne Inc20180214A8.924.051.541.732.512.32
CONNConn's Inc.20180214A31.4218.682.645.8616.0312.81
COOThe Cooper C20180214A18.589.384.174.285.215.10
COPConocoPhilli20180214A2.872.410.340.452.071.96
COPXGlobal X Cop20180214ETF34.5133.5731.9131.401.652.17
CORCoresite Rea20180214A20.829.043.413.805.635.24
CORECore Mark Ho20180214A31.4012.8018.0610.93-5.271.86
CORPPIMCO Invest20180214ETF18.759.359.429.27-0.080.08
CORRCorEnergy In20180214A28.5015.104.125.6310.989.47
CORTCorcept Ther20180214A17.059.394.044.255.365.15
COSTCostco Whole20180214A5.592.810.260.542.552.27
COTYCOTY INC20180214A5.095.132.292.522.842.62
COUPCoupa Softwa20180214A17.999.262.213.767.055.50
COWiPath Series20180214ETN12.7722.366.20-19.1616.1641.52
COWNCowen Inc. C20180214A46.0738.4817.3421.0021.1517.48
COWZPacer US Cas20180214ETF11.1416.8117.9418.17-1.13-1.36
CPCanadian Pac20180214A7.093.961.141.702.822.26
CPACopa Holding20180214A23.129.183.935.815.253.37
CPAHCounterpath20180214A254.34194.55112.53116.5382.0278.02
CPBCampbell Sou20180214A2.902.17-1.28-0.583.452.74
CPECallon Petro20180214A9.498.321.822.166.506.16
CPFCentral Paci20180214A18.1210.205.816.264.393.94
CPGCRESCENT POI20180214A14.5312.502.823.669.688.86
CPHCCanterbury P20180214A295.78287.77287.77287.770.000.00
CPHIChina Pharma20180214A123.03224.35150.99162.5873.3661.78
CPICPI Inflatio20180214ETF13.237.057.057.050.000.00
CPIXCumberland P20180214A525.05169.79169.79169.790.000.00
CPKChesapeake U20180214A39.0829.2414.1013.9815.1415.26
CPLPCapital Prod20180214A34.7934.4918.9319.1015.5615.39
CPRTCopart Inc20180214A5.197.16-1.56-1.108.728.26
CPRXCatalyst Pha20180214A46.6133.1818.1617.6915.0215.49
CPSCooper-Stand20180214A56.4523.3414.2116.309.137.04
CPSHCPS Technolo20180214A286.67312.33214.52197.9697.81114.37
CPSIComputer Pro20180214A60.8526.7011.5413.1315.1613.57
CPSSConsumer Por20180214A140.7196.9668.8378.5928.1318.37
CPSTCapstone Tur20180214A120.91139.3793.1693.1346.2146.23
CPTCamden Prope20180214A12.2110.332.242.878.097.46
CPTACapitala Fin20180214A27.9749.6317.5717.5132.0732.12
CQPCheniere Ene20180214A37.2025.5031.8931.67-6.40-6.18
CQQQInvesco Chin20180214ETF23.1711.167.388.693.772.46
CRAICRA Internat20180214A167.9270.9560.4161.7910.549.16
CRAKVanEck Vecto20180214ETF104.29445.99446.52446.44-0.53-0.45
CRBNiShares MSCI20180214ETF17.1121.079.529.8211.5611.26
CRBPCorbus Pharm20180214A71.6252.3721.1821.6731.1930.70
CRCCalifornia R20180214A23.4414.019.138.114.885.90
CRDACrawford & C20180214A75.5730.76-0.09-1.5530.8532.31
CRDBCrawford & C20180214A82.4038.2021.0723.4617.1314.74
CREECree Inc20180214A8.286.122.613.773.512.34
CREGChina Recycl20180214A101.1977.1448.9049.4928.2427.65
CRHMCRH Medical20180214A236.13158.48118.80123.3139.6835.17
CRICarter's Inc20180214A12.225.070.541.184.533.89
CRISCuris Inc20180214A54.6446.6118.0219.7928.5826.82
CRKComstock Res20180214A38.3530.1911.6711.5318.5218.66
CRLCharles Rive20180214A20.6514.097.099.057.005.04
CRMsalesforce.c20180214A3.101.850.330.011.521.84
CRMDCorMedix Inc20180214A50.6264.0724.4334.1739.6429.91
CRMTAmerica's Ca20180214A124.0142.4632.6533.799.818.67
CRNTCeragon Netw20180214A49.25311.60305.81303.415.798.19
CROPIQ Global Ag20180214ETF18.5816.0716.2715.67-0.200.40
CROXCrocs, Inc.20180214A13.9421.17-0.14-5.8021.3027.00
CRSCarpenter Te20180214A22.689.064.986.004.083.06
CRSPCRISPR Thera20180214A52.6228.5815.5317.0113.0411.56
CRTCross Timber20180214A73.69103.4220.8533.8382.5769.58
CRUSCirrus Logic20180214A6.946.36-1.850.408.215.96
CRVLCorvel Corp20180214A112.1052.1041.7343.8610.388.25
CRVSCorvus Pharm20180214A117.7786.7745.0548.6341.7138.14
CRWSCrown Crafts20180214A191.5578.3367.3576.8910.981.44
CRYCryoLife, In20180214A44.6330.8710.1812.3020.7018.57
CSAVictoryShare20180214ETF26.056.286.286.280.000.00
CSBVictoryShare20180214ETF25.1617.7818.5817.39-0.810.38
CSBRChampions On20180214A617.95406.03339.75379.4566.2826.58
CSCOCisco System20180214A2.412.241.140.721.101.52
CSDInvesco S&P20180214ETF67.5058.1256.0856.102.042.02
CSFVictoryShare20180214ETF25.3013.2413.6113.80-0.37-0.56
CSFLCenterState20180214A10.264.843.993.400.851.44
CSGPCoStar Group20180214A26.2413.438.628.984.754.39
CSGSCSG Systems20180214A23.3213.143.024.6510.128.49
CSIICardiovascul20180214A24.9423.548.3610.0415.1713.50
CSIQCanadian Sol20180214A14.8222.06-0.83-0.4122.8922.47
CSLCarlisle Com20180214A12.215.410.631.464.793.96
CSLTCASTLIGHT HE20180214A138.82103.8919.9533.8583.9470.04
CSMProShares La20180214ETF10.205.775.205.220.570.55
CSMLIQ Chaikin U20180214ETF16.329.947.838.152.111.79
CSODCornerstone20180214A21.5119.369.4810.509.898.87
CSPICSP Inc.20180214A383.61312.56180.66210.86131.90101.70
CSQCalamos Stra20180214A13.9832.4129.2029.293.213.13
CSSEChicken Soup20180214A210.06150.71138.54131.6812.1819.04
CSTECaesarstone20180214A26.8520.6110.0010.6710.619.94
CSTMConstellium20180214A44.8727.6212.2714.6315.3512.99
CSTRCapStar Fina20180214A147.8298.2354.4861.9643.7536.27
CSUCapital Seni20180214A22.808.372.924.215.454.16
CSVCarriage Ser20180214A27.4812.518.638.373.884.14
CSWCCapital Sout20180214A96.5163.1552.1648.6810.9914.48
CSWICSW Industri20180214A57.0121.1214.5715.666.565.47
CSXCSX Corporat20180214A2.563.330.060.653.282.68
CTASCintas Corp20180214A12.558.333.274.665.063.67
CTBCooper Tire20180214A19.5911.283.723.407.567.88
CTBICommunity Tr20180214A100.9173.1952.3460.0920.8513.09
CTEKCynergisTek,20180214A202.3280.4760.7962.7619.6817.71
CTGComputer Tas20180214A84.3257.4457.4054.540.042.90
CTHRCharles & Co20180214A139.2198.9141.9178.9856.9919.93
CTIBYunhong CTI20180214A829.33
CTICCTI BioPharm20180214A41.1960.87-15.96-16.0476.8376.91
CTLCenturyLink,20180214A6.026.151.902.324.243.83
CTLTCATALENT, IN20180214A12.365.260.922.164.343.10
CTMXCytomX Thera20180214A38.0117.5615.7614.731.802.83
CTOConsolidated20180214A134.1146.6135.4835.5611.1311.05
CTRECARTRUST REI20180214A15.4536.413.584.5832.9131.86
CTRNCiti Trends,20180214A62.4827.5919.9617.287.6310.31
CTSCTS Corporat20180214A41.2724.388.559.5715.8314.81
CTSHCognizant Te20180214A3.255.271.341.773.933.50
CTSOCytosorbents20180214A113.4775.2545.4743.9429.7831.31
CTTCATCHMARK TI20180214A12.747.913.984.293.933.62
CTXRCitius Pharm20180214A291.00129.38137.87125.26-8.494.12
CTXSCitrix Syste20180214A5.763.750.801.402.952.35
CUBCubic Corpor20180214A18.4911.057.307.903.743.14
CUBAHerzfeld Car20180214A110.1980.2664.1972.4516.077.81
CUBECubeSmart20180214A6.714.591.081.293.523.31
CUBICUSTOMERS BA20180214A21.4313.089.689.623.403.46
CUECue Biopharm20180214A153.91112.9159.6855.6853.2257.23
CUICUI Global,20180214A136.1277.8357.0157.7520.8220.07
CULPCulp, Inc.20180214A177.4579.7942.9455.4436.8524.34
CUOContinental20180214A274.77196.54196.54196.540.000.00
CUREDirexion Dai20180214ETF12.0010.65-0.810.3711.4510.28
CUROCURO Group H20180214A72.1743.3227.2934.8116.038.51
CUTInvesco MSCI20180214ETF29.9016.3213.6713.722.652.60
CUTRCutera, Inc.20180214A46.0022.5410.3311.6612.2010.88
CUZCousins Prop20180214A11.999.750.290.679.459.06
CVACovanta Hold20180214A33.2028.0512.9013.1915.1514.86
CVBFCVB Financia20180214A17.2811.524.053.987.487.54
CVCOCavco Indust20180214A84.1238.3521.6223.7716.7314.58
CVCYCentral Vall20180214A101.0576.4362.7163.7413.7212.69
CVECenovus Ener20180214A13.1310.322.062.688.267.63
CVEOCIVEO CORPOR20180214A30.7026.1410.2011.8415.8314.19
CVGICommercial V20180214A26.32124.3643.6841.3380.8883.23
CVGWCalavo Growe20180214A26.2512.121.244.9310.887.19
CVICVR ENERGY,20180214A17.028.782.193.606.595.18
CVLYCodorus Vall20180214A163.5792.2484.7280.297.5311.95
CVMCel-Sci Corp20180214A91.5664.6052.7847.7011.8216.91
CVNACarvana Co.20180214A35.6318.663.475.6115.1913.05
CVRChicago Rive20180214A226.49157.55157.55157.550.000.00
CVSCVS HEALTH C20180214A3.062.420.030.032.392.39
CVTICovenant Tra20180214A29.0829.662.244.3327.4225.33
CVUCPI Aerostru20180214A101.8998.575.056.4693.5292.11
CVVCVD Equipmen20180214A162.58153.33126.98118.4626.3534.87
CVXChevron Corp20180214A2.421.55-0.16-0.121.711.67
CVYInvesco Zack20180214ETF43.3426.6719.8120.496.866.18
CWCurtiss-Wrig20180214A24.3913.984.387.309.606.68
CWBSPDR Bloombe20180214ETF2.817.312.354.334.972.99
CWBCCommunity We20180214A117.0335.3137.0537.05-1.74-1.74
CWBRCohBar, Inc.20180214A260.70187.0674.0589.48113.0197.59
CWCOConsolidated20180214A78.6839.1212.0912.0027.0327.13
CWEBDirexion Dai20180214ETF38.3421.8316.3018.115.533.74
CWHCamping Worl20180214A22.4510.654.515.386.145.28
CWISPDR MSCI AC20180214ETF5.562.871.732.051.140.82
CWSAdvisorShare20180214ETF45.8112.069.8711.462.190.60
CWSTCasella Wast20180214A25.2518.3918.4417.07-0.051.33
CWTCalifornia W20180214A24.2012.422.772.999.659.43
CXDCChina XD Pla20180214A185.57246.5262.6062.60183.93183.93
CXOCONCHO RESOU20180214A12.467.202.682.914.524.29
CXPCOLUMBIA PRO20180214A5.553.550.761.602.791.94
CXSEWisdomTree T20180214ETF16.4110.066.259.223.810.84
CXWCoreCivic, I20180214A10.376.26-0.021.116.285.15
CYCypress Semi20180214A6.419.036.145.762.893.28
CYANCyanotech Co20180214A307.74230.81204.09200.4726.7230.34
CYBWisdomTree20180214ETF29.2713.1113.1113.110.000.00
CYBECyberoptics20180214A77.8260.11-0.633.8760.7556.25
CYBRCyberArk Sof20180214A10.155.700.731.854.973.85
CYCCCyclacel Pha20180214A104.6477.8718.0844.6159.7933.26
CYDChina Yuchai20180214A62.2528.8712.6612.4616.2016.41
CYHCommunity He20180214A18.7916.787.007.119.789.64
CYRNCYREN Ltd.20180214A403.06267.48193.54193.5473.9473.94
CYRXCryoPort, In20180214A44.4349.5928.8232.8420.7616.74
CYTKCytokinetics20180214A75.8854.797.309.4247.5045.37
CZAInvesco Zack20180214ETF19.136.945.445.761.501.18
CZNCCitizens & N20180214A225.27135.99149.89150.20-13.89-14.21
CZRCaesars Ente20180214A40.1727.9112.5816.7315.3311.17
CZWICitizens Com20180214A108.6440.2532.9540.257.300.00
CZZCosan Limite20180214A10.317.971.782.166.195.81
DDominion Ene20180214A2.321.57-0.04-0.011.611.57
DACDanaos Corpo20180214A459.25242.12239.72239.722.402.40
DAIOData I/O Cor20180214A56.6240.7224.0824.1416.6516.59
DAKTDaktronics I20180214A25.3122.410.782.1621.6520.52
DALDelta Air Li20180214A2.264.452.472.701.991.76
DALTAnfield Capi20180214ETF62.4031.2931.2931.290.000.00
DANDana Incorpo20180214A8.024.441.111.823.332.62
DARDARLING INGR20180214A8.657.804.183.803.654.03
DAREDare Bioscie20180214A87.7180.5455.0461.9625.5018.62
DAUDExchange-Tra20180214ETN32.747.35-3.8718.6211.22-11.26
DAXGlobal X Fun20180214ETF29.5313.4813.3813.460.100.03
DBDeutsche Ban20180214A6.225.251.071.484.183.77
DBAWXtrackers MS20180214ETF23.2718.8918.2718.300.620.58
DBDDiebold Nixd20180214A33.1026.596.2010.9220.3915.67
DBEFXtrackers MS20180214ETF3.322.811.381.561.441.25
DBEMXtrackers MS20180214ETF42.8317.3717.0217.020.350.35
DBEUXtrackers MS20180214ETF3.802.750.901.641.861.11
DBEZXtrackers MS20180214ETF13.387.068.959.03-1.89-1.98
DBGRXtrackers MS20180214ETF13.036.447.568.37-1.11-1.93
DBJPXtrackers MS20180214ETF5.933.081.892.171.200.91
DBVTDBV Technolo20180214A33.1560.7654.6756.076.104.69
DCARDropCar, Inc20180214A126.5898.5382.2288.5616.319.97
DCHFExchange-Tra20180214ETN19.2630.5667.8144.12-37.26-13.56
DCIDonaldson Co20180214A10.953.741.331.252.432.50
DCODucommun Inc20180214A71.2731.3918.2019.1213.1912.27
DCOMDime Communi20180214A36.7724.374.234.6520.1319.71
DCPDCP Midstrea20180214A34.2713.648.419.895.233.75
DCPHDeciphera Ph20180214A80.5841.0616.1824.1424.8816.92
DDD3D Systems C20180214A10.648.993.312.625.696.38
DDGProshares Sh20180214ETF60.1329.9229.9229.920.000.00
DDLSWisdomTree D20180214ETF88.45139.30139.30139.300.000.00
DDMProShares Ul20180214ETF3.973.151.411.091.742.06
DDSDillards Inc20180214A24.0919.7014.4715.075.224.63
DDWMWisdomTree D20180214ETF29.2316.4116.4016.660.01-0.25
DEDeere & Comp20180214A7.004.291.492.032.802.25
DEAEasterly Gov20180214A9.056.75-0.800.407.556.35
DECKDeckers Outd20180214A12.296.050.931.685.124.38
DEEFXtrackers FT20180214ETF46.8254.8325.2838.8829.5515.95
DEFInvesco Defe20180214ETF20.2313.1011.8412.231.260.87
DEFAiShares Adap20180214ETF71.5711.5911.5911.590.000.00
DEIDouglas Emme20180214A14.175.462.052.253.413.21
DEMWisdomTree E20180214ETF13.267.394.465.952.931.43
DENNDENNY'S CORP20180214A24.6930.6816.8517.5513.8213.12
DESWisdomTree U20180214ETF8.286.751.703.705.053.05
DESPDespegar.com20180214A67.4727.2317.6917.829.549.41
DEURExchange-Tra20180214ETN7.5866.9061.5534.755.3532.15
DEUSXtrackers Ru20180214ETF16.299.849.629.640.220.19
DEWWisdomTree G20180214ETF13.888.117.737.480.390.63
DFEWisdomTree E20180214ETF9.026.723.594.893.131.83
DFENDirexion Dai20180214ETF25.0422.0316.7919.075.242.98
DFFNDIFFUSION PH20180214A108.5884.4847.8445.4336.6339.05
DFINDonnelley Fi20180214A24.3510.173.955.466.214.71
DFJWisdomTree J20180214ETF12.197.325.296.152.031.17
DFNDReality Shar20180214ETF29.7028.0728.0728.070.000.00
DFNLDavis Select20180214ETF21.3010.706.908.273.802.43
DFSDiscover Fin20180214A5.623.731.141.412.592.32
DFVLiPath US Tre20180214ETF60.37
DFVSiPath US Tre20180214ETF237.89161.17163.34163.34-2.17-2.17
DGDollar Gener20180214A5.892.970.911.132.061.84
DGAZVelocityShar20180214ETN6.594.541.651.282.883.26
DGBPExchange-Tra20180214ETN13.9724.58-0.0327.4924.61-2.90
DGICADonegal Grou20180214A90.1143.9019.5821.4124.3222.49
DGICBDonegal Grou20180214A1486.46306.91306.91306.910.000.00
DGIIDigi Interna20180214A59.3775.1611.658.7663.5266.41
DGLDVelocityShar20180214ETF4.456.194.203.701.992.49
DGLYDigital Ally20180214A348.38281.94222.17222.1559.7859.79
DGPDB Gold Doub20180214ETN43.3830.9923.9024.077.086.91
DGREWisdomTree T20180214ETF47.9326.5725.4126.641.16-0.07
DGROiShares Core20180214ETF3.063.813.563.500.250.31
DGRSWisdomTree T20180214ETF20.979.7310.3210.38-0.60-0.65
DGRWWisdomTree T20180214ETF5.803.392.192.541.210.85
DGSWisdomTree E20180214ETF16.538.025.005.583.032.44
DGTSPDR Global20180214ETF56.4120.2519.0019.001.251.25
DGXQuest Diagno20180214A6.632.851.061.321.791.54
DGZDB Gold Shor20180214ETN51.6636.4336.2836.320.160.11
DHID.R. Horton20180214A3.382.47-0.100.442.562.03
DHRDanaher Corp20180214A4.012.080.060.002.032.09
DHSWisdomTree U20180214ETF8.915.153.624.051.531.11
DHTDHT HOLDINGS20180214A26.1523.085.077.4018.0215.66
DHXDHI Group, I20180214A320.13157.12116.59124.2440.5332.88
DIASPDR Dow Jon20180214ETF1.362.511.701.690.820.82
DIALColumbia Div20180214ETF22.3420.2819.8819.880.390.39
DIGProShares Ul20180214ETF8.546.061.722.214.343.85
DIMWisdomTree I20180214ETF14.5513.5612.5813.440.980.12
DINDine Brands20180214A23.4413.217.918.485.314.74
DIODDiodes Inc20180214A20.297.93-0.05-0.547.998.47
DISThe Walt Dis20180214A2.101.550.650.530.911.02
DISCADiscovery, I20180214A4.639.470.381.629.187.97
DISCBDiscovery, I20180214A85.68
DISCKDiscovery, I20180214A4.8112.484.065.058.427.47
DISHDISH Network20180214A6.157.550.330.657.216.90
DITAMCON Distri20180214A501.39
DIVGlobal X Sup20180214ETF15.768.4210.379.48-1.95-1.06
DIVAAGFiQ Hedged20180214ETF42.67106.71106.71106.710.000.00
DIVBiShares U.S.20180214ETF26.2537.7737.7737.770.000.00
DIVCC-Tracks Exc20180214ETN80.1082.4582.4582.450.000.00
DIVOAmplify CWP20180214ETF48.2637.9835.1335.132.852.85
DIVYReality Shar20180214ETF60.6350.3647.0247.163.343.20
DJCIETRACS Linke20180214ETN38.4813.73-7.3011.9221.031.81
DJDInvesco Dow20180214ETF11.688.415.605.602.802.80
DJPiPath Bloomb20180214ETN4.273.371.771.941.621.45
DJPYExchange-Tra20180214ETN14.1910.9429.0610.94-18.120.00
DKDelek US Hol20180214A11.626.901.672.065.234.83
DKLDELEK LOGIST20180214A89.5629.5721.2022.498.377.09
DKSDick's Sport20180214A6.104.060.670.823.383.24
DLADelta Appare20180214A82.3347.2336.4741.9210.765.31
DLBDolby Labora20180214A13.606.772.543.314.233.47
DLBRVelocityShar20180214ETN643.33
DLHCDLH Holdings20180214A782.96570.99289.53289.53281.46281.46
DLNWisdomTree U20180214ETF4.048.137.777.400.360.73
DLNGDYNAGAS LNG20180214A38.7221.228.269.6912.9611.53
DLPHDelphi Techn20180214A18.488.315.314.773.013.54
DLPNDolphin Ente20180214A2592.001810.44124.10124.101686.341686.34
DLRDigital Real20180214A8.503.950.851.593.102.36
DLSWisdomTree I20180214ETF11.646.455.655.860.800.59
DLTHDuluth Holdi20180214A30.4125.898.7610.9617.1314.93
DLTRDollar Tree20180214A7.103.571.431.512.142.06
DLXDeluxe Corpo20180214A16.166.952.463.494.493.47
DMLPDorchester M20180214A65.7651.0438.8138.6412.2312.39
DMPIDelMar Pharm20180214A133.9895.3590.8785.284.4710.07
DMRCDigimarc Cor20180214A47.4510.5018.717.19-8.203.32
DMRIDeltaShares20180214ETF179.6235.8733.9833.981.891.89
DMRLDeltaShares20180214ETF456.82449.71449.71449.710.000.00
DMRMDeltaShares20180214ETF41.40
DMRSDeltaShares20180214ETF72.44
DNKNDunkin' Bran20180214A6.044.921.291.463.633.46
DNLWisdomTree G20180214ETF34.4125.4425.0125.420.420.01
DNLIDenali Thera20180214A80.53104.3597.9897.496.386.86
DNNDenison Mine20180214A77.10231.04271.00220.92-39.9610.12
DNOWNOW INC.20180214A16.5310.203.103.727.106.48
DNRDenbury Reso20180214A48.1639.6315.2918.0224.3321.57
DODiamond Offs20180214A9.566.422.601.493.814.92
DOCPHYSICIANS R20180214A6.866.671.331.795.334.89
DOGProShares Sh20180214ETF6.755.774.043.431.722.34
DOGZDogness (Int20180214A203.00101.3899.4199.191.972.19
DOLWisdomTree I20180214ETF12.014.293.584.100.710.19
DONWisdomTree U20180214ETF7.103.353.473.71-0.12-0.36
DOOWisdomTree i20180214ETF13.649.7710.3510.39-0.58-0.62
DOORMASONITE INT20180214A18.049.713.343.976.375.73
DORMDorman Produ20180214A27.8918.4811.1212.767.365.71
DOVDover Corpor20180214A6.924.262.062.472.191.78
DOXAmdocs Limit20180214A4.973.56-0.530.494.093.07
DPSTDirexion Dai20180214ETF29.2320.0217.1217.422.902.60
DPWDPW Holdings20180214A75.9261.0937.1344.5223.9616.57
DPZDomino's Piz20180214A11.596.691.182.215.514.49
DRADDigirad Corp20180214A281.52268.34214.63215.0553.7153.29
DREDuke Realty20180214A4.134.190.510.723.693.47
DRHDiamondRock20180214A9.136.622.102.044.514.55
DRIDarden Resta20180214A6.995.472.092.733.382.74
DRIODarioHealth20180214A225.50192.93150.81157.9342.1235.00
DRIPDirexion Dai20180214ETF27.0016.2911.1110.365.185.94
DRNDirexion Dai20180214ETF18.0714.705.1713.999.530.71
DRNADicerna Phar20180214A54.3429.309.559.8819.7519.42
DRQDril-Quip, I20180214A23.9810.072.593.967.496.11
DRRXDurect Corp20180214A102.3997.0490.8390.856.216.19
DRVDirexion Dai20180214ETF20.4327.929.178.7718.7619.15
DRWWisdomTree G20180214ETF19.3713.385.9110.627.462.76
DSDrive Shack20180214A28.7322.606.748.0115.8614.59
DSEDuff & Phelp20180214A47.1639.6134.6536.924.962.69
DSGXDescartes Sy20180214A35.6017.394.514.0312.8813.37
DSIiShares MSCI20180214ETF5.654.072.011.722.052.35
DSKEDaseke, Inc.20180214A26.1015.516.987.758.547.78
DSLVVelocityShar20180214ETF15.3511.382.434.108.967.28
DSPGDSP Group In20180214A77.9184.4831.3332.9253.1551.56
DSSDocument Sec20180214A152.49119.9487.0794.6732.8725.26
DSWLDeswell Indu20180214A81.71539.6954.8154.81484.88484.88
DSXDiana Shippi20180214A31.5225.17-2.535.1427.7120.03
DTDWisdomTree U20180214ETF10.267.707.337.500.370.20
DTEDTE Energy C20180214A5.992.860.730.972.141.90
DTEADAVIDsTEA In20180214A449.51300.76255.85255.8544.9144.91
DTECALPS Disrupt20180214ETF105.67160.02160.02160.020.000.00
DTHWisdomTree I20180214ETF15.5811.3011.2111.210.090.09
DTNWisdomTree U20180214ETF15.068.088.358.22-0.28-0.15
DTODB Crude Oil20180214ETN138.9472.8362.7762.2110.0610.62
DTULiPath US Tre20180214ETF83.51
DTUSiPath US Tre20180214ETF72.7038.3138.3138.310.000.00
DTYLiPath US Tre20180214ETF16.66
DUGProShares Ul20180214ETF10.5111.765.517.646.244.12
DUKDuke Energy20180214A1.951.970.730.821.241.15
DUSADavis Select20180214ETF25.7819.5818.3019.581.280.00
DUSLDirexion Dai20180214ETF45.0433.2634.3432.97-1.080.29
DUSTDirexion Dai20180214ETF8.835.170.681.464.493.72
DVADaVita Inc.20180214A9.485.801.862.623.933.18
DVAXDynavax Tech20180214A36.3032.852.843.0930.0129.76
DVDDover Motors20180214A265.1227.58-182.35-182.35209.93209.93
DVNDevon Energy20180214A3.384.61-0.070.084.694.54
DVPDeep Value E20180214ETF24.1623.3022.8122.810.500.49
DVYiShares Sele20180214ETF1.882.542.061.690.490.86
DVYAiShares Asia20180214ETF29.9916.148.6617.367.48-1.22
DVYEiShares Emer20180214ETF16.3517.667.927.649.7410.02
DWASInvesco DWA20180214ETF40.2333.1831.9131.901.271.28
DWATArrow Invest20180214ETF52.0314.3118.9114.31-4.600.00
DWCRArrow DWA Co20180214ETF247.65307.50307.50307.500.000.00
DWFISPDR Dorsey20180214ETF14.147.715.245.352.472.37
DWLDDavis Select20180214ETF33.0119.2018.7018.850.500.35
DWMWisdomTree I20180214ETF12.996.825.985.730.841.09
DWPPFirst Trust20180214ETF43.7318.3718.3718.370.000.00
DWSNDawson Geoph20180214A153.12160.96234.16233.58-73.20-72.62
DWXSPDR S&P Int20180214ETF11.046.554.945.991.610.56
DXDynex Capita20180214A16.6513.768.399.185.374.56
DXCDXC Technolo20180214A6.743.130.130.843.012.30
DXCMDexCom, Inc.20180214A9.747.353.863.393.503.96
DXDProShares Ul20180214ETF11.7610.283.323.866.976.42
DXGEWisdomTree G20180214ETF13.944.523.924.910.60-0.38
DXJWisdomTree J20180214ETF1.805.634.534.381.141.27
DXJSWisdomTree J20180214ETF28.7229.492.314.1327.1825.36
DXLGDestination20180214A355.07228.76219.22219.229.549.54
DXPEDXP Enterpri20180214A54.3625.2310.3315.0814.8910.15
DXYNDixie Group20180214A357.771198.34258.20205.48940.14992.86
DYDycom Indust20180214A18.438.502.283.356.225.16
DYLSWisdomTree D20180214ETF25.0522.8222.6622.670.150.15
DYNTDynatronics20180214A494.83516.06454.82462.9561.2353.11
DZKDirexion Dai20180214ETF36.7729.2218.4824.3310.744.89
DZSIDASAN Zhone20180214A626.34503.72492.88514.3910.84-10.67
DZZDB Gold Doub20180214ETN27.9019.4614.1515.035.314.43
EAElectronic A20180214A5.193.070.980.522.092.55
EARNELLINGTON RE20180214A23.9511.913.103.558.818.36
EARSAuris Medica20180214A142.07138.77115.36119.8223.4118.95
EASTEASTSIDE DIS20180214A322.33544.01453.67502.6990.3441.32
EATBrinker Inte20180214A7.284.420.170.824.253.60
EBAYeBay Inc20180214A2.422.69-0.48-0.093.162.78
EBFEnnis, Inc.20180214A46.4128.3613.7914.9314.5613.43
EBIXEbix Inc20180214A26.1130.7618.0019.6012.7511.16
EBMTEagle Bancor20180214A95.6293.9963.2963.2930.7130.71
EBNDSPDR Bloombe20180214ETF12.2117.0118.3816.91-1.360.10
EBSEmergent Bio20180214A24.6316.286.6211.469.664.83
EBSBMeridian Ban20180214A34.6821.579.299.0112.2812.56
EBTCEnterprise B20180214A210.4964.3163.7663.890.550.41
ECHiShares MSCI20180214ETF11.196.043.433.332.612.77
ECHOEcho Global20180214A31.7017.979.299.498.688.49
ECLEcolab, Inc.20180214A4.882.800.520.892.281.91
ECNSiShares MSCI20180214ETF117.27137.76107.77107.7729.9929.99
ECOLUS Ecology,20180214A50.8821.8311.5712.5510.269.29
ECOMCHANNELADVIS20180214A90.8567.9836.6337.1231.3830.86
ECONColumbia Eme20180214ETF20.4813.2114.6016.78-1.39-3.58
ECPGEncore Capit20180214A26.6015.29-1.470.1016.7715.19
ECTECA Marcellu20180214A235.47197.298.518.51188.78188.78
EDConsolidated20180214A2.511.73-0.07-0.051.791.78
EDCDirexion Dai20180214ETF17.6610.547.007.703.542.84
EDENiShares MSCI20180214ETF26.7519.2517.4317.661.811.58
EDITEditas Medic20180214A31.2323.8911.307.9812.6015.91
EDIVSPDR S&P Eme20180214ETF23.1713.4911.8012.251.691.24
EDOGALPS Emergin20180214ETF30.3428.0130.0027.83-2.000.18
EDOWFirst Trust20180214ETF35.814.87-27.20-0.4832.065.35
EDUCEducational20180214A166.3398.2682.7179.1815.5619.08
EDVVanguard Wor20180214ETF13.138.887.888.221.000.67
EDZDirexion Dai20180214ETF13.2311.024.326.396.714.62
EEEl Paso Elec20180214A18.107.371.522.105.855.28
EEFTEuronet Worl20180214A11.684.071.571.922.492.15
EEHELEMENTS Lin20180214ETN364.21194.00194.00194.000.000.00
EELVInvesco S&P20180214ETF21.4513.6410.9311.192.712.45
EEMiShares MSCI20180214ETF2.085.063.083.532.011.56
EEMAiShares MSCI20180214ETF19.7113.1711.5011.321.671.85
EEMDAAM S&P Emer20180214ETF49.9611.3611.3611.360.000.00
EEMOInvesco S&P20180214ETF45.308.704.624.954.093.76
EEMSiShares MSCI20180214ETF50.4637.7835.5336.962.250.81
EEMViShares Edge20180214ETF10.493.812.632.481.181.34
EEMXSPDR MSCI Em20180214ETF272.61299.11299.11299.110.000.00
EESWisdomTree U20180214ETF25.8720.3418.4518.511.891.83
EETProShares Ul20180214ETF55.5532.1429.9928.672.163.47
EEVProShares Tr20180214ETF39.1035.6121.7727.0813.858.53
EEXEmerald Hold20180214A62.1954.1129.9931.6124.1222.50
EFAiShares MSCI20180214ETF1.431.990.850.971.141.02
EFADProShares MS20180214ETF28.2011.7411.7311.750.02-0.01
EFASGlobal X MSC20180214ETF39.9858.3875.1977.51-16.82-19.14
EFAViShares Edge20180214ETF3.802.021.481.650.540.38
EFAXSPDR MSCI EA20180214ETF34.946.456.776.54-0.32-0.08
EFCEllington Fi20180214A19.0310.657.299.233.351.42
EFGiShares MSCI20180214ETF7.464.854.004.280.860.57
EFNLiShares MSCI20180214ETF32.0419.696.376.4613.3213.22
EFOProShares Ul20180214ETF25.5920.8920.9123.02-0.02-2.13
EFOIEnergy Focus20180214A441.64178.72145.11130.4433.6148.28
EFSCEnterprise F20180214A24.3313.150.471.9712.6811.17
EFUProShares Tr20180214ETF48.1241.7040.1840.981.520.72
EFViShares MSCI20180214ETF5.2211.6211.2711.320.350.30
EFXEquifax, Inc20180214A10.195.282.713.132.582.16
EFZProShares Tr20180214ETF21.6814.1613.6713.670.480.49
EGANeGain Corpor20180214A91.8058.8030.2331.1228.5727.68
EGBNEagle Bancor20180214A33.1018.658.759.569.909.09
EGHT8x8, Inc. Co20180214A32.0424.9815.5314.839.4510.15
EGLEEagle Bulk S20180214A37.2629.348.3310.4821.2119.06
EGOEldorado Gol20180214A86.7574.5530.4336.6244.1037.92
EGOVNIC Inc20180214A36.9626.9418.2118.268.738.69
EGPEastGroup Pr20180214A21.578.663.845.894.822.77
EGPTVanEck Vecto20180214ETF86.35314.51307.42309.627.084.89
EGRXEagle Pharma20180214A44.6924.6210.8613.1713.7611.45
EGYVaalco Energ20180214A98.7787.6232.5133.1355.1154.49
EHCEncompass He20180214A15.298.533.314.665.233.88
EHTHeHealth, Inc20180214A45.5927.3714.2511.1613.1216.20
EIDOiShares MSCI20180214ETF3.714.870.141.454.753.46
EIGEmployers Ho20180214A29.2414.102.675.0711.439.02
EIGIEndurance In20180214A73.72153.8850.5852.73103.30101.15
EIGREiger BioPha20180214A84.5461.7760.1257.631.644.14
EIRLiShares MSCI20180214ETF115.8488.4972.0073.0916.4815.40
EISiShares MSCI20180214ETF38.2250.1450.2450.18-0.09-0.04
EIXEdison Inter20180214A4.832.340.520.491.821.86
EKSOEkso Bionics20180214A118.16107.2365.4979.5641.7427.67
ELThe Estee La20180214A4.422.570.020.442.552.13
ELDWisdomTree E20180214ETF35.9331.2029.2227.641.983.56
ELFe.l.f. Beaut20180214A32.9515.0510.669.944.395.11
ELGXEndologix In20180214A31.6726.2011.8319.8414.376.35
ELLOEllomay Capi20180214A933.47
ELMDElectromed,20180214A251.85100.5692.3092.818.267.75
ELSEquity Lifes20180214A16.526.994.264.242.732.76
ELSEElectro-Sens20180214A486.38336.90336.90336.900.000.00
ELTKEltek Ltd20180214A251.46169.03157.42158.4911.6110.54
ELVTElevate Cred20180214A41.5324.868.9911.5315.8713.33
ELYCallaway Gol20180214A9.316.55-1.27-0.757.817.29
EMAGVanEck Vecto20180214ETF193.5239.4439.4439.440.000.00
EMANeMagin Corpo20180214A289.82223.19186.45196.9136.7426.28
EMBiShares J.P.20180214ETF1.203.252.943.420.33-0.12
EMBHiShares Inte20180214ETF53.4734.8733.0933.091.781.78
EMCBWisdomTree E20180214ETF86.1573.2373.0073.000.230.23
EMCFEmclaire Fin20180214A760.24955.21953.17953.172.052.05
EMCGWisdomTree E20180214ETF16.8911.455.715.665.735.78
EMDVProShares MS20180214ETF140.5398.2295.4995.842.732.38
EMEEMCOR Group,20180214A20.2419.320.782.9318.5516.40
EMFMGlobal X MSC20180214ETF111.8623.4120.8220.392.593.02
EMGFiShares Edge20180214ETF33.8928.1924.7225.803.472.39
EMHYiShares J.P.20180214ETF23.4817.2318.6918.07-1.45-0.83
EMIFiShares Emer20180214ETF83.5059.6759.5559.560.120.11
EMIHXtrackers Em20180214ETF216.85199.69199.69199.690.000.00
EMKREmcore Corp20180214A99.9968.9260.9559.297.979.63
EMLEastern Comp20180214A224.7896.4070.4874.3025.9222.10
EMLCVanEck Vecto20180214ETF5.144.571.802.072.762.48
EMLPFirst Trust20180214ETF4.746.854.605.672.251.20
EMMSEmmis Commun20180214A666.658636.00-224.00-298.868860.008934.86
EMNEastman Chem20180214A6.993.790.560.923.232.87
EMPEntergy Miss20180214A23.5713.75-3.49-3.5517.2417.30
EMQQEMQQ The Eme20180214ETF14.828.537.207.561.330.98
EMREmerson Elec20180214A2.733.401.441.431.961.97
EMSHProShares Sh20180214ETF82.29104.47100.0996.454.378.02
EMTLSPDR DoubleL20180214ETF20.2712.808.258.534.554.28
EMTYProShares De20180214ETF64.1794.2390.3593.353.880.88
EMXEMX Royalty20180214A215.74143.0629.5123.96113.56119.11
EMXCiShares MSCI20180214ETF34.4730.0627.0428.143.021.93
ENBEnbridge, In20180214A3.072.670.360.732.321.94
ENBLENABLE MIDST20180214A18.419.705.255.424.454.28
ENDPEndo Interna20180214A15.2619.869.219.9010.6610.00
ENFRAlerian Ener20180214ETF53.2323.9224.6524.65-0.73-0.73
ENGENGlobal Cor20180214A242.97130.75113.97113.8616.7816.89
ENLCENLINK MIDST20180214A33.6220.625.696.3014.9314.32
ENORiShares MSCI20180214ETF54.3433.4727.2626.516.216.96
ENPHEnphase Ener20180214A53.8745.749.0322.0436.7123.70
ENREnergizer Ho20180214A9.786.252.833.593.412.65
ENSEnerSys, Inc20180214A19.3510.056.026.894.023.16
ENSGThe Ensign G20180214A26.6718.666.187.9412.4810.72
ENSVEnservco Cor20180214A161.79125.0285.6697.1839.3627.83
ENTGlobal Eagle20180214A57.3655.0828.0130.2027.0724.88
ENTAEnanta Pharm20180214A40.2119.147.919.3611.239.78
ENTGEntegris Inc20180214A19.9716.101.481.8214.6214.28
ENTRERShares Ent20180214ETF30.5446.3238.0538.058.278.27
ENVENVESTNET, I20180214A23.179.462.062.787.406.68
ENVAEnova Intern20180214A30.8518.496.799.0211.709.47
ENZEnzo Biochem20180214A47.9321.1510.5914.3010.576.86
ENZLiShares Trus20180214ETF45.1442.7531.0431.0011.7111.74
EOGEOG Resource20180214A5.252.780.110.562.682.22
EOLSEvolus, Inc.20180214A155.05204.80192.82192.2411.9812.56
EPAMEPAM SYSTEMS20180214A28.2713.388.289.725.103.66
EPAYBottomline T20180214A16.7012.541.592.1610.9610.39
EPCEdgewell Per20180214A11.656.510.773.575.732.94
EPDEnterprise P20180214A3.843.501.111.172.392.34
EPHEiShares MSCI20180214ETF20.4224.2113.8914.6810.569.96
EPIWisdomTree I20180214ETF3.675.860.801.045.064.82
EPIXESSA Pharma20180214A470.82346.62319.47307.8927.1438.73
EPMEvolution Pe20180214A76.3862.3542.9442.0419.4120.31
EPOLiShares MSCI20180214ETF7.785.271.061.744.213.55
EPPiShares MSCI20180214ETF2.852.130.210.711.921.42
EPREPR Properti20180214A12.095.533.733.811.801.72
EPRFInnovator S&20180214ETF109.6136.6836.6836.680.000.00
EPSWisdomTree U20180214ETF12.569.047.287.521.761.52
EPUiShares MSCI20180214ETF15.538.546.287.682.270.86
EPVProShares Ul20180214ETF40.5521.9019.6720.092.221.81
EPZMEpizyme, Inc20180214A53.3230.493.886.3326.6124.17
EQALInvesco Russ20180214ETF22.6015.2313.3013.391.931.85
EQBKEquity Bancs20180214A41.8216.998.278.518.728.48
EQCEquity Commo20180214A6.805.600.991.354.614.25
EQIXEquinix, Inc20180214A11.195.562.002.273.563.29
EQLALPS Equal S20180214ETF9.016.367.526.74-1.16-0.38
EQMEQM Midstrea20180214A22.2413.629.139.914.493.71
EQREquity Resid20180214A3.882.420.900.911.521.52
EQRRProShares Eq20180214ETF28.7023.5224.7123.44-1.200.08
EQSEquus Total20180214A83.17140.2463.8263.8276.4176.41
EQTEQT CORP20180214A4.062.61-0.56-0.183.162.79
EQWLInvesco S&P20180214ETF20.297.946.926.671.031.27
ERAERA GROUP IN20180214A71.7645.0416.9218.8828.1226.16
ERFEnerplus Cor20180214A9.8310.242.604.787.645.47
ERIEldorado Res20180214A24.8529.7011.4311.7418.2717.96
ERIEErie Indemni20180214A98.6752.6845.8748.426.814.26
ERIIEnergy Recov20180214A31.4724.302.435.3921.8618.90
ERMEquityCompas20180214ETF29.2943.5143.5543.55-0.05-0.05
EROSEROS INTERNA20180214A45.6238.1417.9918.5720.1619.58
ERUSiShares MSCI20180214ETF7.434.101.852.172.281.95
ERXDirexion Dai20180214ETF10.216.881.301.535.595.35
ERYDirexion Dai20180214ETF10.319.09-0.780.729.948.50
ESEversource E20180214A2.592.05-1.04-0.433.092.48
ESBKElmira Savin20180214A50.1532.3426.4529.795.892.54
ESCAEscalade Inc20180214A138.7048.4337.6636.5010.7711.93
ESEESCO Technol20180214A30.8714.927.318.677.616.26
ESEAEuroseas Ltd20180214A182.73146.87150.58135.62-3.7111.25
ESGFlexShares T20180214ETF16.749.3013.769.30-4.460.00
ESGDiShares Trus20180214ETF11.898.484.993.843.494.64
ESGEiShares, Inc20180214ETF15.865.824.584.671.241.15
ESGGFlexShares S20180214ETF16.2817.2213.3313.333.893.89
ESGNColumbia Sus20180214ETF100.2260.5339.4655.5621.064.96
ESGREnstar Group20180214A103.1941.9927.4935.7714.336.18
ESGSColumbia Sus20180214ETF59.0016.2543.274.99-27.0211.26
ESGUiShares Trus20180214ETF11.723.453.953.45-0.500.00
ESLTElbit System20180214A31.4426.6117.9918.248.628.37
ESNTEssent Group20180214A11.986.682.222.834.463.84
ESPEspey Mfg. &20180214A127.30104.5285.0688.0019.4716.52
ESPREsperion The20180214A39.9119.015.517.1413.5011.87
ESQEsquire Fina20180214A558.14538.08528.46528.789.629.29
ESRTEMPIRE STATE20180214A6.085.071.521.673.553.39
ESSEssex Proper20180214A16.086.480.991.765.494.72
ESSAESSA Bancorp20180214A77.1750.2015.4516.4134.7533.78
ESTEEarthstone E20180214A57.8728.4718.8420.139.638.34
ESXBCommunity Ba20180214A87.8243.4050.9041.39-7.492.01
ETFCE*Trade Fina20180214A4.697.960.755.597.212.37
ETHEthan Allen20180214A31.9919.526.576.6412.9512.88
ETHOETF Managers20180214ETF41.7373.6822.0722.0751.6151.61
ETMEntercom Com20180214A50.2040.0719.5620.0320.5120.05
ETNEaton Corpor20180214A5.573.070.610.902.462.17
ETREntergy Corp20180214A6.696.841.305.315.531.53
ETSYEtsy, Inc.20180214A7.766.40-1.36-0.507.766.90
EUDGWisdomTree E20180214ETF20.6224.038.4223.9115.600.12
EUDVProShares MS20180214ETF16.2012.41-5.85-5.8518.2618.26
EUFNiShares MSCI20180214ETF4.163.851.921.761.942.09
EUMProShares Tr20180214ETF6.195.693.493.772.271.98
EUMViShares Edge20180214ETF24.3618.9718.4117.190.561.78
EURLDirexion Dai20180214ETF21.0913.596.797.756.805.84
EURNEURONAV NV20180214A61.4850.509.226.6341.2843.88
EURZXtrackers Eu20180214ETF84.0418.5018.5018.500.000.00
EUSAiShares MSCI20180214ETF8.714.474.133.510.340.96
EUSCWisdomTree E20180214ETF14.4111.0610.239.700.831.36
EVEaton Vance20180214A8.544.541.361.463.183.08
EVAEnviva Partn20180214A55.3039.2733.6530.815.628.46
EVBGEverbridge,20180214A27.4612.20-11.89-8.8224.0921.02
EVBNEvans Bancor20180214A336.73200.99177.76181.5723.2419.42
EVCEntravision20180214A82.1335.3818.5018.7816.8816.60
EVFMEvofem Biosc20180214A235.36137.2574.2674.2662.9962.99
EVGNEVOGENE LTD.20180214A851.04296.93296.93296.930.000.00
EVHEvolent Heal20180214A38.7223.073.595.4019.4817.67
EVIEVI Industri20180214A152.31116.60105.60105.3111.0111.30
EVKEver-Glory I20180214A731.36530.49367.50488.11162.9942.38
EVOKEvoke Pharma20180214A176.59257.17158.92158.3198.2598.86
EVOLEvolving Sys20180214A112.87269.2086.4872.87182.72196.33
EVREvercore Inc20180214A15.496.942.302.614.644.33
EVRIEveri Holdin20180214A15.9612.704.745.687.957.00
EVTCEVERTEC, INC20180214A32.7820.576.857.4313.7313.15
EVXVanEck Vecto20180214ETF85.3026.5913.4313.4313.1813.18
EWEdwards Life20180214A10.215.522.122.493.403.03
EWAiShares MSCI20180214ETF4.414.17-0.78-0.374.944.54
EWBCEast-West Ba20180214A9.775.942.773.433.172.52
EWCiShares MSCI20180214ETF3.603.411.211.682.201.74
EWDiShares MSCI20180214ETF8.323.190.901.072.292.13
EWGiShares MSCI20180214ETF3.052.91-0.010.182.922.73
EWGSiShares MSCI20180214ETF34.3426.4225.5726.420.860.00
EWHiShares MSCI20180214ETF4.054.031.741.822.302.21
EWIiShares MSCI20180214ETF3.162.990.850.892.142.10
EWJiShares MSCI20180214ETF1.684.603.063.181.541.43
EWKiShares MSCI20180214ETF16.284.053.263.440.790.60
EWLiShares MSCI20180214ETF2.832.230.610.731.611.50
EWMiShares MSCI20180214ETF3.435.464.114.691.390.84
EWMCInvesco S&P20180214ETF18.0030.9215.3915.5415.5315.39
EWNiShares MSCI20180214ETF6.574.482.662.741.821.75
EWOiShares MSCI20180214ETF9.145.672.112.203.553.47
EWPiShares MSCI20180214ETF3.083.500.811.292.692.21
EWQiShares MSCI20180214ETF3.203.150.730.882.422.27
EWREInvesco S&P20180214ETF24.9311.877.238.494.643.39
EWSiShares MSCI20180214ETF4.026.323.653.902.712.43
EWSCInvesco S&P20180214ETF96.6767.0667.0767.06-0.010.00
EWTiShares MSCI20180214ETF2.762.65-0.190.132.842.53
EWUiShares MSCI20180214ETF2.902.650.290.582.362.07
EWUSiShares MSCI20180214ETF72.6149.1246.7748.842.350.27
EWVProShares Tr20180214ETF46.7471.3168.5869.532.721.77
EWWiShares MSCI20180214ETF2.105.032.662.812.382.25
EWXSPDR S&P Eme20180214ETF30.3714.1212.8611.901.262.23
EWYiShares MSCI20180214ETF1.531.40-0.27-0.051.671.45
EWZiShares MSCI20180214ETF2.288.936.137.172.821.82
EWZSiShares MSCI20180214ETF47.2227.7923.0217.784.7710.01
EXASExact Scienc20180214A12.176.972.003.774.973.20
EXCExelon Corpo20180214A2.782.510.500.702.011.81
EXELExelixis Inc20180214A8.328.3111.309.05-2.99-0.74
EXFOEXFO INC.20180214A198.96226.49119.77119.77106.72106.72
EXIiShares Glob20180214ETF24.7817.0710.7511.386.325.69
EXKEndeavour Si20180214A42.6134.8810.5311.3524.3623.53
EXLSExlService H20180214A39.5815.376.459.318.936.06
EXPEagle Materi20180214A20.659.132.364.016.775.12
EXPDExpeditors I20180214A5.683.791.291.552.502.24
EXPEExpedia Grou20180214A6.143.591.581.652.011.94
EXPOExponent Inc20180214A35.1911.650.922.4210.739.23
EXPRExpress, Inc20180214A14.4612.582.702.379.8810.20
EXRExtra Space20180214A7.034.621.861.952.762.67
EXTNExterran Cor20180214A30.6714.655.317.209.337.45
EXTRExtreme Netw20180214A10.179.023.675.105.343.92
EYENational Vis20180214A49.5323.2911.9513.5511.349.73
EYEGEyegate Phar20180214A136.69116.86104.37106.5312.4910.33
EYENEyenovia, In20180214A314.51277.77241.01241.0136.7636.76
EYESSecond Sight20180214A80.9556.6031.5633.2525.0423.36
EYLDCambria Emer20180214ETF580.93245.62245.62245.620.000.00
EZAiShares MSCI20180214ETF17.0211.936.467.115.484.88
EZJProShares Ul20180214ETF44.6434.1129.4330.904.693.21
EZMWisdomTree U20180214ETF25.2614.7112.2412.392.472.31
EZPWEzcorp Inc20180214A40.3335.61-2.31-1.6437.9337.25
EZUiShare MSCI20180214ETF2.293.500.950.692.572.15
FFord Motor C20180214A9.388.383.684.414.693.96
FAARFirst Trust20180214ETF52.4346.1546.1546.150.000.00
FABFirst Trust20180214ETF33.5320.5620.3720.360.190.20
FADFirst Trust20180214ETF38.8425.3525.6425.31-0.290.04
FAFFirst Americ20180214A8.695.760.720.875.054.89
FALNiShares Fall20180214ETF16.3839.4283.7153.66-44.29-14.24
FANFirst Trust20180214ETF13.4714.5714.5214.380.050.19
FANGDiamondback20180214A11.535.840.271.365.564.48
FARMFarmer Bros20180214A34.0023.612.883.8920.7419.72
FAROFaro Technol20180214A63.8023.061.467.6821.6015.38
FASDirexion Dai20180214ETF8.316.022.883.003.143.02
FASTFastenal Co20180214A6.047.715.965.281.752.44
FATFAT Brands I20180214A479.27396.18484.96396.21-88.79-0.04
FATEFate Therape20180214A47.8339.1716.2115.3422.9623.83
FAUSFirst Trust20180214ETF57.482.3114.408.36-12.09-6.05
FAZDirexion Dai20180214ETF9.238.302.192.236.126.07
FBFacebook, In20180214A2.021.700.660.811.040.90
FBCFlagstar Ban20180214A25.6311.241.714.529.536.72
FBHSFORTUNE BRAN20180214A5.682.620.540.732.091.90
FBIOFortress Bio20180214A71.1053.8838.6658.5315.22-4.64
FBIZFirst Busine20180214A49.5254.1329.4429.5724.6924.56
FBKFB Financial20180214A48.2623.063.407.4719.6615.59
FBMFoundation B20180214A75.2331.6316.5523.1215.088.51
FBMSFirst Bancsh20180214A75.0569.3046.9050.2322.3919.07
FBNCFirst Bancor20180214A33.9714.948.079.656.875.29
FBNDFidelity Tot20180214ETF6.493.863.873.87-0.010.00
FBPFirst BanCor20180214A18.2514.403.424.2310.9810.07
FBSSFauquier Ban20180214A221.62157.55157.55157.550.000.00
FBTFirst Trust20180214ETF12.017.405.225.872.181.53
FBZFirst Trust20180214ETF56.2438.0032.7535.735.252.27
FCFranklin Cov20180214A48.8225.243.794.8421.4620.40
FCAFirst Trust20180214ETF202.5989.2688.6189.260.650.00
FCALFirst Trust20180214ETF498.42422.12422.12422.120.000.00
FCANFirst Trust20180214ETF18.058.708.708.700.000.00
FCAPFirst Capita20180214A48.93490.79304.06304.06186.74186.74
FCAUFIAT CHRYSLE20180214A4.623.790.560.633.223.15
FCBCFirst Commun20180214A205.66118.7186.5795.6732.1523.04
FCCOFirst Commun20180214A209.74123.90111.10111.2512.8112.65
FCCY1st Constitu20180214A64.9746.8131.8031.8815.0014.93
FCEFFirst Trust20180214ETF45.9532.2130.4931.051.721.16
FCELFuelCell Ene20180214A56.7745.7134.0534.8811.6710.83
FCFFirst Common20180214A7.806.861.971.904.924.96
FCFSFirstCash, I20180214A16.188.502.432.496.076.01
FCGFirst Trust20180214ETF9.405.712.802.292.903.42
FCNFTI Consulti20180214A15.936.580.891.995.694.59
FCOMFidelity MSC20180214ETF26.4420.0819.0020.441.08-0.36
FCORFidelity Cor20180214ETF16.926.655.094.951.561.70
FCPTFour Corners20180214A14.038.092.223.615.874.49
FCVTFirst Trust20180214ETF19.1118.6218.6518.70-0.03-0.08
FCXFreeport-McM20180214A5.484.880.960.943.933.94
FDBCFidelity D &20180214A140.52
FDDFirst Trust20180214ETF9.456.946.116.430.830.50
FDEFFirst Defian20180214A107.8749.1733.3137.6215.8611.54
FDISFidelity MSC20180214ETF14.7215.413.122.3212.2913.09
FDIVFirst Trust20180214ETF28.3366.6741.7726.6724.9040.00
FDLFirst Trust20180214ETF4.063.870.042.873.831.00
FDLOFidelity Low20180214ETF15.616.126.455.64-0.330.48
FDMFirst Trust20180214ETF18.1413.0312.2611.980.761.05
FDMOFidelity Mom20180214ETF19.9634.61-2.05-3.2436.6637.85
FDNFirst Trust20180214ETF5.833.682.022.771.660.91
FDPFresh Del Mo20180214A21.2210.75-0.542.1711.298.58
FDRRFidelity Div20180214ETF20.0326.5813.8815.0512.7011.53
FDSFactset Rese20180214A16.028.332.733.685.594.65
FDTFirst Trust20180214ETF21.859.808.148.461.651.34
FDTSFirst Trust20180214ETF301.89150.07153.85153.85-3.78-3.78
FDUSFidus Invest20180214A35.6733.5121.5121.4611.9912.05
FDVVFidelity Hig20180214ETF32.2929.7019.3020.4910.409.21
FDXFedEx Corpor20180214A8.225.032.212.442.822.59
FEFirstEnergy20180214A3.314.392.892.641.511.75
FEIMFrequency El20180214A556.65218.41209.55212.518.865.90
FELEFranklin Ele20180214A35.8918.253.937.3714.3210.88
FEMFirst Trust20180214ETF14.058.877.027.451.851.42
FEMBFirst Trust20180214ETF31.1526.0621.3421.094.734.97
FEMSFirst Trust20180214ETF33.7715.4410.2913.205.152.24
FENCFennec Pharm20180214A301.19234.14191.79195.2542.3538.89
FENYFidelity MSC20180214ETF6.498.2521.9622.29-13.71-14.05
FEPFirst Trust20180214ETF17.219.457.547.841.931.61
FETFORUM ENERGY20180214A43.1729.068.8810.5820.1718.48
FEUZFirst Trust20180214ETF67.4931.3030.4930.690.800.60
FEXFirst Trust20180214ETF5.313.823.253.130.580.70
FEYEFireEye, Inc20180214A6.198.711.191.027.527.70
FEZSPDR EURO ST20180214ETF2.492.280.270.422.011.86
FFFuture Fuel20180214A54.4339.828.7127.2531.1012.57
FFBCFirst Financ20180214A25.1628.39-4.19-5.3432.5933.81
FFBWFFBW, Inc. C20180214A39.2946.21-11.40-11.8357.6258.04
FFGFBL Financia20180214A77.0435.8533.1631.402.694.45
FFHGFormula Foli20180214ETF22.4617.4417.3717.030.070.41
FFHLFuwei Films20180214A767.23477.24477.24477.240.000.00
FFICFlushing Fin20180214A35.1810.64-0.963.5011.597.13
FFINFirst Financ20180214A22.6814.213.353.6510.8610.56
FFIUUVA Unconstr20180214ETF58.86
FFIVF5 Networks20180214A10.404.481.221.543.252.93
FFNWFirst Financ20180214A110.1270.9171.3671.27-0.46-0.36
FFRFirst Trust20180214ETF23.2513.8412.6112.541.231.31
FFSGFormulaFolio20180214ETF15.498.167.097.401.080.77
FFTGFormulaFolio20180214ETF40.4229.4828.9128.950.570.54
FFTIFormulaFolio20180214ETF26.6213.7412.5712.771.180.98
FFTYInnovator IB20180214ETF15.867.064.775.072.281.99
FFWMFirst Founda20180214A21.6814.5210.8113.793.700.72
FGFGL Holdings20180214A25.0411.606.456.625.154.98
FGBIFIRST GUARAN20180214A433.32156.14104.65115.7151.4940.43
FGDFirst Trust20180214ETF13.956.986.335.910.651.06
FGENFibroGen, In20180214A28.5523.244.318.4118.9314.83
FGMFirst Trust20180214ETF28.4424.3822.4123.821.970.56
FHBFirst Hawaii20180214A19.158.12-0.32-0.418.448.54
FHKFirst Trust20180214ETF44.1935.3539.3939.39-4.04-4.04
FHLCFidelity MSC20180214ETF8.5610.156.074.594.085.56
FHNFirst Horizo20180214A5.314.720.890.973.823.74
FIFRANKS INTER20180214A17.5215.292.382.7912.9012.49
FIBKFirst Inters20180214A23.3012.734.124.448.618.30
FIBRiShares Edge20180214ETF19.4314.5714.5914.71-0.01-0.13
FICOFair Isaac C20180214A43.6919.3513.1914.516.154.83
FIDIFidelity Int20180214ETF67.5177.63-0.110.9577.7376.68
FIDUFidelity MSC20180214ETF11.036.68-1.53-1.148.217.82
FIHDUBS AG FI En20180214ETN77.4052.5047.1244.645.388.08
FILLiShares MSCI20180214ETF93.1275.2970.1672.015.133.28
FINXGlobal X Fun20180214ETF27.7020.1720.3319.95-0.150.23
FISFidelity Nat20180214A4.462.390.250.572.141.83
FISIFinancial In20180214A53.8548.99-0.670.6849.6648.32
FISVFiserv Inc20180214A6.596.980.154.346.832.64
FITFitbit, Inc.20180214A18.1115.135.045.1410.099.98
FITBFifth Third20180214A3.139.144.794.134.365.03
FIVAFidelity Int20180214ETF70.04100.1211.4611.4688.6688.66
FIVEFive Below,20180214A12.7711.111.722.039.399.09
FIVNFIVE9, INC.20180214A21.308.595.605.762.992.83
FIWFirst Trust20180214ETF15.9015.3214.8114.110.511.21
FIXComfort Syst20180214A24.3011.86-0.40-0.1012.2611.96
FIXDFirst Trust20180214ETF16.5610.7810.4210.650.360.12
FIZZNational Bev20180214A26.0415.347.938.977.406.37
FJPFirst Trust20180214ETF36.1023.5122.3522.841.160.67
FKOFirst Trust20180214ETF38.7757.0344.0544.9112.9812.12
FKUFirst Trust20180214ETF43.9115.9310.1410.085.795.85
FLFoot Locker,20180214A5.123.320.661.222.662.10
FLAGFLAG-Forensi20180214ETF70.9655.3255.3255.320.000.00
FLATiPath US Tre20180214ETF484.57
FLAXFranklin FTS20180214ETF51.1812.5812.5812.580.000.00
FLBRFranklin FTS20180214ETF54.3235.3315.4524.4719.8810.86
FLCAFranklin FTS20180214ETF20.3233.665.255.2528.4228.42
FLCHFranklin FTS20180214ETF21.4217.0917.5014.55-0.402.54
FLCOFranklin Lib20180214ETF42.0940.5340.5340.530.000.00
FLDMFluidigm Cor20180214A57.4480.0933.3140.5146.7839.58
FLEEFranklin FTS20180214ETF19.2014.0214.0214.020.000.00
FLEHFranklin FTS20180214ETF26.584.244.244.240.000.00
FLEUBarclays ETN20180214ETN128.2942.0934.7241.417.370.67
FLEXFlex Ltd. Or20180214A6.225.422.362.443.062.98
FLFRFranklin FTS20180214ETF19.32
FLGBFranklin FTS20180214ETF16.31
FLGECredit Suiss20180214ETN29.6912.940.802.3312.1410.61
FLGRFranklin FTS20180214ETF14.3611.86-1.431.7513.2910.11
FLGTFulgent Gene20180214A229.02102.55281.45276.42-178.90-173.87
FLHKFranklin FTS20180214ETF33.5334.4822.7032.5111.781.96
FLICFirst of Lon20180214A68.5531.7421.0321.5210.7110.22
FLIRFlir Systems20180214A9.1412.70-3.53-1.7916.2414.50
FLIYFranklin FTS20180214ETF19.31
FLJHFranklin FTS20180214ETF101.77
FLJPFranklin FTS20180214ETF18.2228.5528.5528.550.000.00
FLKRFranklin FTS20180214ETF62.9338.4738.4738.470.000.00
FLLFull House R20180214A199.71121.7381.04105.1040.6916.63
FLLVFranklin Lib20180214ETF31.16
FLMFirst Trust20180214ETF180.5644.0928.0028.0016.0916.09
FLMBFranklin Lib20180214ETF96.97
FLMIFranklin Lib20180214ETF31.98
FLMXFranklin FTS20180214ETF84.63
FLNFirst Trust20180214ETF38.5813.6713.8213.78-0.15-0.12
FLOFlowers Food20180214A6.164.760.550.854.213.91
FLOTiShares Floa20180214ETF1.971.781.691.630.090.15
FLOWSPX FLOW, In20180214A23.348.924.985.763.943.16
FLQDFranklin Lib20180214ETF41.5440.3635.7739.644.590.72
FLQEFranklin Lib20180214ETF22.7420.7420.2720.780.47-0.04
FLQGFranklin Lib20180214ETF72.80
FLQHFranklin Lib20180214ETF32.48
FLQLFranklin Lib20180214ETF26.3916.8516.9716.97-0.12-0.12
FLQMFranklin Lib20180214ETF28.6872.2272.2279.530.00-7.31
FLQSFranklin Lib20180214ETF28.14467.10467.10467.100.000.00
FLRFluor Corpor20180214A6.303.900.761.753.142.15
FLRNSPDR Bloombe20180214ETF3.252.572.262.260.310.31
FLRTPacific Glob20180214ETF55.8656.7756.7756.770.000.00
FLRUFranklin FTS20180214ETF54.95238.62238.62238.620.000.00
FLSFlowserve Co20180214A6.673.731.561.392.182.34
FLSWFranklin FTS20180214ETF79.61
FLTFleetCor Tec20180214A12.825.110.390.904.724.22
FLTBFidelity Lim20180214ETF23.7213.5813.5813.580.000.00
FLTRVanEck Vecto20180214ETF7.174.634.824.99-0.18-0.36
FLTWFranklin FTS20180214ETF61.5680.9180.9180.910.000.00
FLWS1-800-FLOWER20180214A52.7137.6118.7717.2718.8420.34
FLXNFlexion Ther20180214A27.7313.651.271.0912.3812.56
FLXSFlexsteel In20180214A194.5681.0558.5163.6722.5417.38
FMiShares MSCI20180214ETF12.0316.5113.5513.622.962.89
FMAOFarmers & Me20180214A228.84196.61123.67172.9372.9423.68
FMATFidelity MSC20180214ETF14.8517.0115.9116.311.100.70
FMBFirst Trust20180214ETF21.9828.1926.6927.121.501.07
FMBHFirst Mid Ba20180214A153.2994.2187.3788.886.845.32
FMBIFirst Midwes20180214A11.286.632.753.433.883.23
FMCFMC Corporat20180214A7.504.040.201.043.853.00
FMCIForum Merger20180214A112.8897.0131.8734.1265.1462.89
FMFFirst Trust20180214ETF4.652.042.042.040.000.00
FMHIFirst Trust20180214ETF94.3719.38-2.30-2.3021.6821.68
FMKFirst Trust20180214ETF19.2313.0012.8612.860.140.14
FMNBFarmers Nati20180214A103.27103.5177.9486.0425.5617.46
FNFabrinet20180214A11.515.460.961.554.493.91
FNBF.N.B. Corp20180214A7.186.040.681.685.364.35
FNCLFidelity MSC20180214ETF6.498.685.205.123.483.56
FNDFloor & Deco20180214A17.829.886.897.582.992.30
FNDASchwab Funda20180214ETF11.8911.587.908.043.683.54
FNDBSchwab Funda20180214ETF18.988.928.278.710.650.21
FNDCSchwab Funda20180214ETF15.577.351.968.615.39-1.27
FNDESchwab Funda20180214ETF15.337.256.056.191.201.06
FNDFSchwab Funda20180214ETF8.355.354.244.361.110.99
FNDXSchwab Funda20180214ETF6.043.222.872.460.350.76
FNFFidelity Nat20180214A5.453.130.561.142.571.99
FNGDMicroSectors20180214ETN76.4135.2918.4317.5216.8617.77
FNGUMicroSectors20180214ETN57.5835.9936.7033.66-0.712.33
FNHCFedNat Holdi20180214A132.9068.1867.8767.420.310.77
FNIFirst Trust20180214ETF14.5723.0016.0319.426.983.58
FNJNFinjan Holdi20180214A74.6648.1132.2638.1515.859.96
FNKFirst Trust20180214ETF41.0212.3710.6211.981.760.39
FNKOFunko, Inc.20180214A45.7533.1013.8914.8819.2118.22
FNLCFirst Bancor20180214A107.1075.7861.0847.1714.7028.62
FNVFranco-Nevad20180214A5.914.291.201.593.092.70
FNWBFirst Northw20180214A101.1176.1963.1761.9313.0114.25
FNXFirst Trust20180214ETF17.2910.869.208.911.661.95
FNYFirst Trust20180214ETF24.9513.0112.7512.450.260.56
FOEFerro Corpor20180214A13.435.97-0.540.256.515.73
FOLDAmicus Thera20180214A9.1913.102.474.3410.648.76
FONRFonar Corpor20180214A97.0055.9235.8037.9420.1217.98
FORForestar Gro20180214A31.6818.035.745.9812.2812.05
FORDForward Indu20180214A127.09109.0786.5687.2922.5021.78
FORKFuling Globa20180214A188.69108.7768.5267.9640.2540.81
FORMFormFactor I20180214A44.0030.876.546.8924.3223.98
FORRForrester Re20180214A58.0325.2416.1816.659.068.59
FOSLFossil Group20180214A19.2915.383.898.0911.517.31
FOXFox Corporat20180214A3.634.560.171.884.402.68
FOXAFox Corporat20180214A2.884.793.933.420.681.30
FOXFFox Factory20180214A25.1514.623.474.5211.1510.10
FPAFirst Trust20180214ETF86.5371.4966.1667.965.333.53
FPAYFlexShopper,20180214A199.71134.1668.4168.4165.7565.75
FPEFirst Trust20180214ETF5.6812.1712.2512.36-0.08-0.19
FPEIFirst Trust20180214ETF11.5610.9410.4910.490.460.46
FPHFive Point H20180214A62.6416.9731.4813.99-14.512.99
FPIFarmland Par20180214A18.0011.096.737.194.353.88
FPRXFive Prime T20180214A43.1321.1613.1314.778.036.39
FPXFirst Trust20180214ETF5.573.623.083.200.540.41
FPXIFirst Trust20180214ETF40.2627.2318.6118.398.628.84
FQALFidelity Qua20180214ETF14.2219.6616.2919.263.370.40
FRFirst Indust20180214A4.443.65-0.500.134.153.52
FRAKVanEck Vecto20180214ETF28.4522.3717.8416.414.535.96
FRANFrancesca''s20180214A20.0920.7510.7810.549.9610.21
FRBAFirst Bank20180214A157.1084.4769.5573.0414.9211.43
FRBKRepublic Fir20180214A80.4589.8338.9540.1850.8749.65
FRCFirst Republ20180214A4.362.110.920.761.181.35
FRDFriedman Ind20180214A90.9133.8218.8625.3114.968.51
FRELFidelity MSC20180214ETF17.2020.257.478.5512.7811.70
FRGIFiesta Resta20180214A46.3327.6113.0915.3014.5212.31
FRIFirst Trust20180214ETF10.8820.237.075.6113.1614.62
FRMEFirst Mercha20180214A33.1819.8117.3718.162.441.65
FROFrontline Lt20180214A25.3820.685.586.7715.1013.78
FRPHFRP Holdings20180214A155.0298.9794.2695.114.713.87
FRPTFreshpet, In20180214A49.5718.269.3411.668.936.60
FRTFederal Real20180214A15.387.852.783.165.074.69
FRTAForterra, In20180214A42.0230.028.018.5322.0221.53
FSBFranklin Fin20180214A31.6721.3613.4913.597.877.77
FSBCFSB Bancorp,20180214A308.05212.86211.73211.731.131.13
FSBWFS Bancorp,20180214A74.5138.9326.8129.1812.129.74
FSCTForeScout Te20180214A68.8333.4114.2916.2019.1217.22
FSFGFirst Saving20180214A110.1835.8545.3139.77-9.46-3.92
FSIFlexible Sol20180214A127.70226.33127.39127.3998.9398.93
FSLRFirst Solar,20180214A9.795.601.532.224.073.38
FSMFORTUNA Silv20180214A21.6317.271.332.9315.9214.29
FSPFranklin Str20180214A25.4912.936.478.506.464.43
FSSFederal Sign20180214A20.197.942.043.355.914.59
FSTAFidelity MSC20180214ETF15.9711.808.148.693.663.11
FSTRFoster (Lb)20180214A105.4672.3453.5654.5018.7817.84
FSVFirstService20180214A16.928.964.835.304.133.66
FSZFirst Trust20180214ETF61.4927.5925.4125.412.182.18
FTAFirst Trust20180214ETF5.885.905.735.780.170.12
FTAGFirst Trust20180214ETF24.1630.8530.8530.850.000.00
FTAIFortress Tra20180214A18.569.976.356.793.653.21
FTCFirst Trust20180214ETF11.6110.296.688.743.611.55
FTCSFirst Trust20180214ETF7.874.753.873.990.880.76
FTECFidelity MSC20180214ETF2.611.73-1.21-2.152.943.88
FTEKFuel Tech, I20180214A372.53271.91171.89221.83100.0150.07
FTFTFuture FinTe20180214A358.92179.4690.70129.1688.7750.31
FTGCFirst Trust20180214ETF14.3110.918.929.171.991.73
FTHIFirst Trust20180214ETF15.069.4810.5110.23-1.03-0.75
FTITechnipFMC p20180214A3.753.610.030.173.593.45
FTKFlotek Indus20180214A20.5014.603.195.6911.418.91
FTLBFirst Trust20180214ETF23.8322.0919.9422.092.150.00
FTLSFirst Trust20180214ETF18.3914.0111.5411.492.482.53
FTNTFortinet, In20180214A4.277.67-0.384.978.042.70
FTRFrontier Com20180214A14.9611.992.883.329.118.67
FTRIFirst Trust20180214ETF59.8037.9437.3537.940.600.00
FTSFortis Inc.20180214A5.393.900.981.002.932.91
FTSDFranklin Lib20180214ETF13.5010.4410.2710.100.160.34
FTSIFTS Internat20180214A45.6715.1511.9913.003.162.20
FTSLFirst Trust20180214ETF5.974.684.373.850.320.84
FTSMFirst Trust20180214ETF2.031.841.751.810.100.03
FTVFortive Corp20180214A6.972.841.251.501.581.34
FTXDFirst Trust20180214ETF21.470.00
FTXGFirst Trust20180214ETF47.2113.9813.9813.980.000.00
FTXHFirst Trust20180214ETF65.3895.1093.3195.101.790.00
FTXLFirst Trust20180214ETF50.2035.7033.3533.282.352.42
FTXNFirst Trust20180214ETF57.8480.1780.1380.180.040.00
FTXOFirst Trust20180214ETF20.0011.9810.4010.601.581.38
FTXRFirst Trust20180214ETF15.7112.3614.3714.30-2.00-1.94
FUDE-TRACS UBS20180214ETN140.11
FULH.B. Fuller20180214A15.515.131.181.443.953.69
FULTFulton Finan20180214A30.3421.585.506.0316.0815.55
FUNCedar Fair,20180214A33.0217.118.559.868.567.25
FUNCFirst United20180214A194.2683.65103.47103.47-19.83-19.83
FUNDSprott Focus20180214A23.5173.1120.6040.8952.5132.22
FUSBFirst US Ban20180214A88.9934.7234.7234.720.000.00
FUTProShares Ma20180214ETF38.6062.2358.0460.134.192.10
FUTYFidelity MSC20180214ETF9.414.831.693.193.131.67
FUVArcimoto, In20180214A523.62281.02279.53279.791.491.23
FVFirst Trust20180214ETF9.366.715.465.691.251.03
FVALFidelity Val20180214ETF24.6940.5821.4221.5119.1619.07
FVCFirst Trust20180214ETF21.5111.8111.0511.620.760.19
FVDFirst Trust20180214ETF6.593.413.093.240.320.17
FVEFive Star Se20180214A358.77329.3839.6661.68289.72267.70
FVLFirst TrustV20180214ETF25.1633.5032.7033.480.800.02
FWDBAdvisorShare20180214ETF108.5760.1960.1960.190.000.00
FWONALiberty Medi20180214A19.178.623.994.044.634.57
FWONKLiberty Medi20180214A7.973.581.891.671.691.91
FWRDForward Air20180214A25.7013.648.8210.894.832.75
FXDFirst Trust20180214ETF7.595.343.253.762.091.57
FXGFirst Trust20180214ETF6.7514.386.176.568.217.82
FXHFirst Trust20180214ETF8.817.907.427.550.480.35
FXIiShares Chin20180214ETF2.172.190.120.412.081.78
FXLFirst Trust20180214ETF6.083.991.542.412.451.57
FXNFirst Trust20180214ETF10.248.791.045.447.753.34
FXOFirst Trust20180214ETF6.445.267.757.39-2.48-2.14
FXPProShares Ul20180214ETF17.7410.995.508.665.492.34
FXRFirst Trust20180214ETF8.224.794.723.800.060.99
FXUFirst Trust20180214ETF7.736.504.902.501.594.00
FXZFirst Trust20180214ETF9.257.325.695.921.631.40
FYCFirst Trust20180214ETF33.3738.8037.6037.921.200.87
FYLDCambria Fore20180214ETF35.6030.563.099.8027.4720.77
FYTFirst Trust20180214ETF29.7916.4813.7613.202.723.28
FYXFirst Trust20180214ETF19.069.407.818.231.581.17
GGENPACT LIMI20180214A4.813.040.270.812.772.23
GAACambria Glob20180214ETF30.7422.1221.2221.340.900.78
GABCGerman Ameri20180214A73.4441.2824.6025.9816.6815.30
GAIAGaia, Inc. C20180214A96.2157.8233.0932.3424.7325.47
GAINGladstone In20180214A21.1112.564.315.358.257.21
GALSPDR SSgA Gl20180214ETF33.6319.9419.6819.760.260.18
GALTGalectin The20180214A67.0641.9418.1018.7523.8523.19
GAMRETFMG Video20180214ETF24.1411.376.406.254.975.12
GARSGarrison Cap20180214A106.4067.6888.8585.31-21.17-17.63
GASSStealthGas,20180214A60.0377.7946.4146.6431.3831.14
GATXGATX Corpora20180214A22.748.474.805.653.662.81
GBCIGlacier Banc20180214A14.927.152.263.034.894.12
GBDCGolub Capita20180214A10.4110.203.593.956.606.25
GBFiShares Gove20180214ETF27.8016.8216.8216.820.000.00
GBILGoldman Sach20180214ETF2.281.611.611.610.000.00
GBLGAMCO Invest20180214A81.7643.6326.3327.8717.3015.76
GBLIGlobal Indem20180214A476.88151.30150.78150.890.520.41
GBRNew Concept20180214A255.5993.8039.5853.7754.2340.03
GBTGlobal Blood20180214A24.3511.436.566.934.874.50
GBXThe Greenbri20180214A24.7510.61-0.213.6410.826.97
GCAPGain Capital20180214A21.9415.576.266.759.328.82
GCBCGreene Count20180214A227.42163.97159.65159.654.324.32
GCEClaymore/Rob20180214ETN938.53
GCIGannett Co.,20180214A10.277.761.583.366.184.40
GCOGenesco Inc.20180214A23.4713.463.333.2110.1310.25
GCOWPacer Global20180214ETF85.5551.5749.2649.422.302.15
GCPGCP Applied20180214A22.6611.264.024.967.236.30
GDGeneral Dyna20180214A7.853.892.072.191.821.69
GDDYGoDaddy Inc20180214A8.403.59-0.26-0.243.853.83
GDENGolden Enter20180214A36.9621.065.486.2215.5814.85
GDOTGreen Dot Co20180214A17.598.804.004.654.814.15
GDPGoodrich Pet20180214A237.7464.62-25.64-25.5590.2690.17
GDVDPrincipal Ac20180214ETF46.57
GDXVanEck Vecto20180214ETF4.373.54-0.010.333.553.21
GDXJVanEck Vecto20180214ETF3.042.79-0.290.203.082.59
GEGeneral Elec20180214A6.756.271.962.314.313.96
GECGreat Elm Ca20180214A206.54237.32237.32237.320.000.00
GECCGreat Elm Ca20180214A287.45257.69219.59221.3338.1036.36
GEFGreif, Inc.20180214A20.079.761.603.858.165.91
GEFBGreif, Inc.20180214A148.8895.9191.5791.464.344.45
GELGenesis Ener20180214A14.935.145.155.29-0.01-0.14
GEMGoldman Sach20180214ETF19.2121.719.399.6012.3212.10
GENGenesis Heal20180214A98.3481.3538.8749.3042.4832.05
GENCGencor Indus20180214A124.9840.8420.8930.8919.959.96
GENYPrincipal Mi20180214ETF1071.12248.65248.65248.650.000.00
GEOThe GEO Grou20180214A14.3912.34-0.372.2612.7210.08
GEOSGeospace Tec20180214A115.9642.3535.1833.787.178.57
GERNGeron Corp20180214A44.6847.6122.3924.9025.2222.71
GESGuess?, Inc.20180214A13.917.631.251.836.385.80
GEVOGevo, Inc.20180214A168.24153.72115.03147.0538.706.68
GFEDGuaranty Fed20180214A1451.28507.37188.66188.66318.71318.71
GFFGriffon Corp20180214A46.7330.678.6018.6022.0712.07
GFNGeneral Fina20180214A129.67136.81108.35107.5128.4629.30
GGGGraco Inc20180214A11.5818.4515.2015.293.253.16
GHCGRAHAM HOLDI20180214A52.3728.2215.0619.4012.668.28
GHLGreenhill &20180214A31.7421.589.6610.9311.9210.65
GHMGraham Corpo20180214A66.4424.0516.4817.797.566.26
GHYBGoldman Sach20180214ETF41.4022.0822.0822.080.000.00
GHYGiShares US &20180214ETF42.6829.2428.4828.600.760.65
GIBCGI Inc.20180214A5.392.98-0.580.083.562.90
GIFIGulf Island20180214A90.2650.1642.2142.217.957.95
GIGBGoldman Sach20180214ETF16.6610.069.179.710.890.35
GIGMGigaMedia Lt20180214A152.34127.80130.51128.07-2.71-0.27
GIISPDR S&P Glo20180214ETF18.289.616.317.383.302.24
GIIIG-Iii Appare20180214A23.1911.074.704.746.376.33
GILGildan Activ20180214A5.734.753.803.020.951.73
GILDGilead Scien20180214A3.204.432.652.091.782.34
GILTGilat Satell20180214A53.32137.19121.31120.2515.8816.94
GISGeneral Mill20180214A2.831.87-0.40-0.402.272.27
GKOSGlaukos Corp20180214A20.928.413.944.704.473.71
GLADGladstone Ca20180214A23.3019.2213.4613.585.765.65
GLBSGlobus Marit20180214A92.9076.2067.4865.508.7210.71
GLBZGlen Burnie20180214A1222.881158.761158.761158.760.000.00
GLDDGreat Lakes20180214A116.4180.7139.0032.0641.7148.65
GLDICredit Suiss20180214ETF19.0615.9811.9314.884.051.10
GLMDGalmed Pharm20180214A198.38239.25184.95202.3954.3036.86
GLNGGolar LNG Lt20180214A12.1913.282.293.7011.009.60
GLOBGLOBANT S.A.20180214A23.7310.487.128.323.362.16
GLOGGASLOG LTD20180214A31.2720.039.128.3710.9111.66
GLOPGASLOG PARTN20180214A46.6826.608.5412.3218.0614.28
GLPGlobal Partn20180214A72.8241.8823.6013.6718.2828.22
GLPIGaming and L20180214A4.0814.52-1.821.4516.3413.07
GLREGreenlight C20180214A34.2121.6512.1910.889.4610.77
GLTGlatfelter20180214A27.926.722.704.304.022.42
GLUUGlu Mobile I20180214A26.5327.9310.6111.4217.3216.52
GLWCorning Inco20180214A3.432.900.981.251.921.65
GLYCGlycoMimetic20180214A28.5822.5417.5419.735.002.81
GMGeneral Moto20180214A2.482.701.010.851.691.86
GMEGameStop Cor20180214A6.455.214.845.350.37-0.14
GMEDGLOBUS MEDIC20180214A14.144.69-0.370.675.064.02
GMFSPDR S&P Eme20180214ETF20.4312.0612.2111.21-0.140.85
GMLPGolar LNG Pa20180214A20.6789.3425.8326.0163.5163.33
GMOGeneral Moly20180214A319.39205.42165.77175.6939.6429.73
GMOMCambria Glob20180214ETF56.6480.1360.1760.1819.9619.95
GMREGlobal Medic20180214A54.0325.5516.6016.368.959.19
GMSGMS Inc.20180214A17.577.21-1.12-0.378.337.58
GNCGNC Holdings20180214A23.1421.273.267.7817.4713.47
GNCAGenocea Bios20180214A72.1351.9927.0032.1224.9919.87
GNEGENIE ENERGY20180214A60.8642.8318.7234.9324.127.90
GNKGENCO SHIPPI20180214A60.6951.3732.6634.0018.7217.37
GNLGlobal Net L20180214A16.138.615.465.453.153.16
GNMAiShares GNMA20180214ETF12.2212.788.158.064.634.71
GNMKGenMark Diag20180214A46.0444.0325.4429.3418.5814.68
GNRSPDR S&P Glo20180214ETF17.5310.578.478.932.111.64
GNRCGENERAC HOLD20180214A18.007.332.733.974.613.37
GNTXGentex Corp20180214A5.0815.082.433.0612.6612.06
GNTYGuaranty Ban20180214A246.29106.37100.94102.745.433.63
GNUSGenius Brand20180214A391.35271.59248.00253.6723.5917.92
GNWGenworth Fin20180214A35.8131.8514.0714.4617.7817.37
GOAUUS Global GO20180214ETF118.7348.5728.1828.9220.4019.65
GOEXGlobal X Gol20180214ETF100.2237.0934.1036.222.990.87
GOGLGolden Ocean20180214A28.4522.2915.1917.287.105.02
GOGOGogo Inc.20180214A13.1712.850.490.8012.3612.05
GOLDBarrick Gold20180214A8.464.380.220.974.153.41
GOLFAcushnet Hol20180214A22.8913.408.489.794.923.61
GOODGladstone Co20180214A25.3120.719.7015.9511.014.76
GOOGAlphabet Inc20180214A7.914.631.191.863.442.77
GOOGLAlphabet Inc20180214A8.176.602.962.313.644.28
GOOSCanada Goose20180214A9.886.092.092.944.003.15
GOROGold Resourc20180214A23.7120.016.895.7413.1114.27
GOVTiShares U.S.20180214ETF4.303.562.873.280.690.29
GPCGenuine Part20180214A9.384.761.662.223.102.54
GPIGroup 1 Auto20180214A34.7816.014.596.6311.429.37
GPKGraphic Pack20180214A7.245.330.841.094.494.23
GPLGreat Panthe20180214A83.1870.6556.6059.5014.0511.15
GPMTGranite Poin20180214A14.637.733.924.543.813.19
GPNGlobal Payme20180214A7.964.511.452.363.062.15
GPORGulfport Ene20180214A12.1911.464.594.186.877.29
GPREGreen Plains20180214A36.0135.5412.3613.3823.1822.16
GPRKGEOPARK LIMI20180214A69.8536.3827.0228.859.367.53
GPROGoPro, Inc.20180214A17.7417.97-2.00-0.8219.9718.79
GPSThe Gap, Inc20180214A3.953.36-0.670.244.033.12
GPXGP Strategie20180214A58.5725.3313.0418.4612.296.86
GQREFlexShares G20180214ETF8.205.872.282.383.603.50
GRAW.R. Grace &20180214A9.134.040.600.893.453.16
GRBKGreen Brick20180214A130.8174.4257.1140.4217.3134.00
GRCThe Gorman-R20180214A92.3541.9628.3933.0113.578.95
GREKGlobal X MSC20180214ETF9.4423.4921.2522.632.301.12
GRESIQ ARB Globa20180214ETF15.1310.8210.2810.320.550.50
GRIDFirst Trust20180214ETF40.5717.5417.5817.54-0.040.00
GRIFGriffin Indu20180214A803.89312.46303.99303.018.479.45
GRMNGarmin Ltd20180214A5.863.670.781.372.882.29
GRNiPath Series20180214ETN941.21496.11468.58472.0627.5324.05
GRNBVanEck Vecto20180214ETF30.5528.8428.8428.840.000.00
GROWUS Global In20180214A57.8045.3335.3532.329.9913.02
GRPNGroupon, Inc20180214A22.1017.303.177.9214.139.38
GRUAB Svensk Ek20180214ETN106.58136.9397.88101.9439.0534.99
GRUBGRUBHUB INC.20180214A8.764.240.711.583.532.66
GSGoldman Sach20180214A4.822.310.110.862.201.45
GSATGlobalstar,20180214A36.4841.4535.4736.365.985.09
GSBGlobalSCAPE,20180214A62.8550.6237.1436.2113.4814.41
GSBCGreat Southe20180214A131.6170.1851.0865.2519.104.93
GSCGS Connect S20180214ETN212.29106.03106.03106.030.000.00
GSEUGoldman Sach20180214ETF46.4731.2324.2522.816.988.42
GSEWGoldman Sach20180214ETF9.817.5910.3310.19-2.75-2.61
GSIEGoldman Sach20180214ETF15.858.487.427.481.061.01
GSITGSI Technolo20180214A58.6036.7312.8313.3523.9023.38
GSJYGoldman Sach20180214ETF59.9157.4457.4857.44-0.040.00
GSLGlobal Ship20180214A105.4167.4752.6365.7614.851.72
GSLCGoldman Sach20180214ETF5.083.542.572.510.971.03
GSMFerroglobe P20180214A20.319.9711.984.77-2.015.20
GSPBarclays Ban20180214ETN16.0912.5511.8112.820.74-0.28
GSSGolden Star20180214A31.7325.2612.3215.8812.949.38
GSSCGS ActiveBet20180214ETF33.3924.1424.3324.15-0.20-0.02
GSUMGridsum Hold20180214A39.2619.789.548.8110.2410.97
GSVGold Standar20180214A56.9648.2121.0320.3427.1827.88
GSYInvesco Ultr20180214ETF1.991.851.851.850.010.00
GTGoodyear Tir20180214A3.8412.022.503.409.538.63
GTEGran Tierra20180214A39.0534.373.195.3131.1229.00
GTESGates Indust20180214A39.727.0618.1917.09-11.13-10.04
GTHXG1 Therapeut20180214A208.29119.9082.3783.6237.5436.28
GTIMGood Times R20180214A223.67213.27147.24152.1766.0361.10
GTLSChart Indust20180214A24.3114.128.406.565.727.56
GTNGray Televis20180214A41.8125.778.407.6817.3718.08
GTNAGray Televis20180214A1009.47
GTOInvesco Tota20180214ETF21.4811.0210.7410.740.290.29
GTSTriple-S Man20180214A18.319.174.775.274.403.90
GTTGTT Communic20180214A26.1721.936.607.5415.3314.39
GTYGetty Realty20180214A17.1511.911.302.1410.619.77
GTYHGTY Technolo20180214A38.8242.9242.9142.910.000.00
GUDBSage ESG Int20180214ETF48.6463.1863.1863.180.000.00
GULFWisdomTree20180214ETF444.2195.1768.5572.1926.6222.98
GUNRFlexShares G20180214ETF7.633.471.592.391.881.08
GUREGulf Resourc20180214A104.3938.6552.1852.18-13.53-13.53
GURUGlobal X Gur20180214ETF29.4820.4520.2020.290.250.16
GUSHDirexion Dai20180214ETF21.7414.7013.129.641.585.06
GVGoldfield Co20180214A136.82115.0374.1274.9840.9140.05
GVAGranite Cons20180214A27.6619.5313.8113.035.726.50
GVALCambria Glob20180214ETF27.7211.849.4710.802.371.04
GVIiShares Inte20180214ETF6.623.453.143.130.310.32
GVIPGoldman Sach20180214ETF18.219.729.869.61-0.130.12
GVPGSE Systems,20180214A229.60110.31103.26104.357.055.96
GWBGreat Wester20180214A21.0310.554.035.466.525.09
GWGHGWG Holdings20180214A663.51370.24370.24370.240.000.00
GWREGUIDEWIRE SO20180214A15.786.913.384.293.532.62
GWRSGlobal Water20180214A103.7268.4934.8937.2833.6031.21
GWWW.W. Grainge20180214A15.297.580.981.296.596.29
GWXSPDR S&P Int20180214ETF14.598.736.436.692.312.05
GXCSPDR S&P Chi20180214ETF16.8611.338.887.582.453.74
GXFGlobal X FTS20180214ETF31.2114.2812.9312.831.351.45
GXGGlobal X MSC20180214ETF32.8947.9525.6323.6022.4524.49
GYLDArrow Dow Jo20180214ETF147.6865.16153.18138.11-88.02-72.95
GYROGyrodyne, LL20180214A514.87
HHyatt Hotels20180214A11.864.692.052.602.642.09
HAHawaiian Hol20180214A15.2917.060.371.3716.6915.69
HACKETFMG Prime20180214ETF6.0814.294.880.359.4013.94
HAEHaemonetics20180214A13.916.783.243.753.533.03
HAFCHanmi Financ20180214A32.5615.118.9712.496.132.62
HAINHain Celesti20180214A6.506.031.752.534.283.51
HALHalliburton20180214A2.283.501.151.422.362.09
HALLHallmark Fin20180214A152.97217.26191.71193.1925.5524.06
HALOHalozyme The20180214A23.3721.347.693.8513.6517.48
HAPVanEck Vecto20180214ETF21.2923.3921.1823.272.220.12
HASHasbro, Inc.20180214A7.197.384.504.962.882.42
HASIHANNON ARMST20180214A15.677.364.754.112.613.25
HAUDiShares Curr20180214ETF253.10
HAWXiShares Curr20180214ETF21.5719.0519.0519.050.000.00
HAYNHaynes Inter20180214A57.0647.0138.7840.428.236.59
HBANHuntington B20180214A6.386.061.351.524.714.54
HBBHamilton Bea20180214A208.74106.7198.6999.458.027.26
HBCPHome Bancorp20180214A182.93130.85117.82120.6913.0310.16
HBIHanesbrands,20180214A5.014.232.592.351.641.87
HBIOHarvard Bios20180214A126.88123.0656.3865.6466.6757.42
HBMHudbay Miner20180214A62.4549.2818.6218.1230.6731.16
HBMDHoward Banco20180214A129.2665.4136.3240.1029.0925.31
HBNCHorizon Banc20180214A30.3932.515.1022.9227.419.58
HBPHuttig Build20180214A104.35172.6332.7521.48139.87151.15
HCAHCA Healthca20180214A6.533.561.271.542.302.03
HCACHennessy Cap20180214A36.5130.4230.4230.420.000.00
HCAPHarvest Capi20180214A142.41108.9898.7698.9810.2310.00
HCCWarrior Met20180214A23.759.936.026.223.903.70
HCCIHeritage-Cry20180214A54.9972.3012.6712.8659.6359.43
HCHCHC2 Holdings20180214A51.1733.1919.8728.7413.324.45
HCIHCI Group, I20180214A44.0616.1810.3511.715.834.47
HCKTHackett Grou20180214A22.2312.247.367.704.884.54
HCSGHealthcare S20180214A12.135.792.132.893.662.89
HDHome Depot,20180214A3.962.441.001.161.431.28
HDAWXtrackers MS20180214ETF26.7516.7616.7616.760.000.00
HDEFXtrackers MS20180214ETF66.34
HDGProShares He20180214ETF24.9917.9418.3618.36-0.41-0.41
HDGEAdvisorShare20180214ETF22.0613.7222.5522.69-8.83-8.97
HDMVFirst Trust20180214ETF27.3520.1320.1320.130.000.00
HDSHD Supply Ho20180214A4.7615.49-6.43-5.9121.9221.40
HDSNHudson Techn20180214A30.9422.129.3210.6712.8011.44
HDViShares Core20180214ETF2.581.880.320.311.561.57
HEHawaiian Ele20180214A10.619.100.372.518.736.59
HEARTurtle Beach20180214A278.24180.96154.54166.8226.4214.14
HEBTHebron Techn20180214A350.61194.20180.19180.1914.0114.01
HECOStrategy Sha20180214ETF82.3340.1941.5640.74-1.37-0.55
HEDJWisdomTree E20180214ETF1.671.480.760.690.720.79
HEEMiShares Curr20180214ETF24.3313.0212.8512.770.170.26
HEFAiShares Curr20180214ETF3.842.771.511.391.261.38
HEIHEICO Corpor20180214A20.4310.435.136.145.304.30
HEIAHEICO CORP C20180214A17.719.585.695.933.893.65
HELEHelen Of Tro20180214A20.0112.066.096.675.975.39
HEPHolly Energy20180214A39.4516.3411.9712.064.374.28
HESHess Corpora20180214A4.033.510.580.712.932.79
HESMHess Midstre20180214A76.5352.5344.9848.767.553.77
HEWCiShares Curr20180214ETF30.2328.8528.4628.590.390.25
HEWGiShares Curr20180214ETF3.973.59-0.84-0.394.423.98
HEWIiShares Curr20180214ETF15.440.480.300.300.180.18
HEWJiShares Curr20180214ETF3.834.190.711.213.492.99
HEWLiShares Curr20180214ETF21.9034.6634.6634.660.000.00
HEWPiShares Curr20180214ETF12.188.728.538.500.180.21
HEWUiShares Curr20180214ETF14.43
HEWYiShares Curr20180214ETF103.35124.84121.46124.843.380.00
HEZUiShares Curr20180214ETF3.443.361.751.611.601.74
HFBLHome Federal20180214A1080.90
HFCHOLLYFRONTIE20180214A5.903.550.840.792.712.76
HFWAHeritage Fin20180214A30.9413.653.094.0010.559.64
HFXEIQ 50 Percen20180214ETF35.4011.3011.8111.30-0.520.00
HFXIIQ 50 Percen20180214ETF26.5216.3217.6517.73-1.33-1.40
HFXJIQ 50 Percen20180214ETF97.2227.3419.9221.147.426.20
HGSHChina HGS Re20180214A216.87109.8875.1475.7434.7434.14
HGVHilton Grand20180214A12.004.82-8.82-8.2013.6513.03
HHCThe Howard H20180214A22.747.515.295.032.222.48
HHSHarte-Hanks,20180214A407.58135.96137.80133.82-1.842.14
HIHillenbrand,20180214A17.169.920.760.879.169.05
HIBBHibbett Spor20180214A26.3835.766.976.4228.7929.33
HIFSHingham Inst20180214A101.77104.17104.17104.170.000.00
HIGThe Hartford20180214A3.482.150.300.551.851.60
HIHOHighway Hold20180214A241.63152.48119.67119.6732.8232.82
HIIHuntington I20180214A20.778.872.783.526.095.35
HILHill Interna20180214A97.6474.9965.3668.829.636.17
HIPSGraniteShare20180214ETF67.971.941.941.940.000.00
HIWHighwoods Pr20180214A9.076.872.073.484.803.39
HJPXiShares Curr20180214ETF44.0334.6435.5336.49-0.89-1.85
HLHecla Mining20180214A25.3019.035.195.0213.8414.01
HLFHerbalife Nu20180214A9.993.980.801.813.182.17
HLIHoulihan Lok20180214A22.146.403.164.093.242.31
HLITHarmonic Inc20180214A161.84130.3181.8292.3448.5037.97
HLNEHamilton Lan20180214A72.0539.0118.1721.7020.8517.31
HLTHilton World20180214A7.153.901.381.532.522.37
HLXHelix Energy20180214A15.1511.403.954.287.457.11
HMGHMG / Courtl20180214A435.71366.59366.59366.590.000.00
HMHCHoughton Mif20180214A69.3969.9529.6729.5340.2840.42
HMLPHOEGH LNG PA20180214A50.8923.5717.4218.776.154.80
HMNHorace Mann20180214A24.0313.555.375.838.187.72
HMNFHMN Financia20180214A124.9938.32-7.99-7.9946.3146.31
HMOPHartford Mun20180214ETF21.023.202.703.200.510.00
HMSTHomeStreet,20180214A26.1827.635.826.4921.8121.14
HMSYHMS Holdings20180214A12.8024.123.174.0620.9520.06
HMTVHemisphere M20180214A79.8362.4054.1356.458.265.95
HNDLStrategy Sha20180214ETF11.374.724.594.590.120.12
HNIHNI Corporat20180214A26.2816.394.465.6011.9310.79
HNNAHennessy Adv20180214A135.21176.88177.75175.81-0.871.07
HNRGHallador Ene20180214A82.5346.4329.7930.9316.6415.50
HOFTHooker Furni20180214A44.7428.1010.7115.8817.3912.22
HOGHarley-David20180214A4.772.490.700.901.791.59
HOLDAdvisorShare20180214ETF3.020.960.960.960.000.00
HOLIHollsys Auto20180214A27.0011.319.7710.211.531.10
HOLXHologic Inc20180214A4.505.091.942.363.152.72
HOMBHome BancSha20180214A12.067.41-1.67-1.459.088.87
HOMEAt Home Grou20180214A26.8311.642.293.499.348.15
HONHoneywell In20180214A4.312.831.871.640.961.19
HONEHarborOne Ba20180214A82.7990.1649.0550.7341.1139.43
HOPEHope Bancorp20180214A16.0219.81-1.77-1.4721.6021.29
HOVHovnanian En20180214A47.4343.087.4911.9135.5931.17
HPHelmerich &20180214A7.694.120.631.393.502.73
HPEHewlett Pack20180214A6.435.591.831.863.773.72
HPPHudson Pacif20180214A7.686.061.442.214.623.86
HPQHP Inc.20180214A4.814.660.811.333.853.33
HQYHealthEquity20180214A14.7417.466.426.9911.0510.49
HRHealthcare R20180214A8.736.851.713.425.143.42
HRBH&R Block, I20180214A4.293.791.531.662.262.13
HRCHILL-ROM HOL20180214A15.826.662.753.493.913.17
HRIHerc Holding20180214A28.9445.1018.0222.9427.0822.16
HRLHormel Foods20180214A3.564.120.892.563.231.56
HRTGHERITAGE INS20180214A30.0514.725.797.538.947.19
HRTXHeron Therap20180214A30.8718.092.832.8515.2615.24
HRZNHorizon Tech20180214A50.4575.2223.5222.3751.7052.85
HSCHarsco Corpo20180214A42.0725.176.528.0218.6417.15
HSCZiShares Curr20180214ETF18.3321.933.168.8918.7713.04
HSICHenry Schein20180214A4.432.19-2.980.585.171.61
HSIIHeidrick & S20180214A41.9528.1018.4813.699.6214.41
HSKAHeska Corp20180214A63.6316.5111.0911.985.094.21
HSONHudson Globa20180214A402.40228.2394.23170.89134.0057.33
HSPXGlobal X S&P20180214ETF164.53130.89130.89130.890.000.00
HSTHost Hotels20180214A5.196.594.384.722.221.87
HSTMHealthStream20180214A44.8630.5717.8318.9812.7411.59
HSYThe Hershey20180214A5.494.000.730.873.273.13
HTHersha Hospi20180214A6.484.260.791.433.482.83
HTAHEALTHCARE T20180214A4.633.961.301.172.662.80
HTBIHomeTrust Ba20180214A53.9143.1854.6857.45-11.51-14.27
HTBKHeritage Com20180214A21.8912.870.261.4812.6211.41
HTBXHeat Biologi20180214A170.69101.7877.2585.8524.5315.93
HTGCHercules Cap20180214A12.488.283.524.304.763.98
HTGMHTG Molecula20180214A53.5536.7413.8221.0422.9115.69
HTHHILLTOP HOLD20180214A17.2110.024.254.155.795.89
HTLDHeartland Ex20180214A13.1519.23-5.25-3.6124.4822.84
HTLFHeartland Fi20180214A31.3415.433.934.2511.5011.18
HTRBHartford Tot20180214ETF53.43
HTUSHull Tactica20180214ETF77.76134.9786.3285.2848.6449.69
HTZHertz Global20180214A13.6510.116.268.013.862.11
HUBBHubbell Inco20180214A17.678.753.434.705.324.05
HUBGHUB Group In20180214A25.5012.892.213.7210.689.16
HUBSHUBSPOT, INC20180214A28.5819.528.8011.7210.727.80
HUDHudson Ltd.20180214A20.3711.388.478.122.913.26
HUMHumana Inc.20180214A11.124.661.121.403.543.26
HUNHuntsman Cor20180214A6.274.842.092.322.742.52
HURCHurco Cos In20180214A110.1497.2871.0377.6826.2619.61
HURNHuron Consul20180214A39.7823.036.847.9016.1915.14
HUSAHouston Amer20180214A90.1893.0189.6089.653.413.36
HUSEStrategy Sha20180214ETF39.7028.4628.4628.460.000.00
HUSVFirst Trust20180214ETF11.536.765.515.531.251.23
HVBCHV Bancorp,20180214A256.58162.44162.44162.440.000.00
HVTHaverty Furn20180214A37.9117.996.567.5611.4410.43
HVTAHaverty Furn20180214A314.46
HWBKHawthorn Ban20180214A161.2684.6879.4079.405.295.29
HWCCHouston Wire20180214A166.58410.92148.25176.79262.67234.13
HWKNHawkins Inc20180214A71.8235.8018.8620.0816.9415.72
HXLHexcel Corpo20180214A12.315.932.773.333.162.60
HYHYSTER-YALE20180214A130.7655.6133.8141.1921.8014.42
HYACHaymaker Acq20180214A31.3617.33-10.52-10.5227.8527.85
HYDVanEck Vecto20180214ETF4.603.893.623.730.270.15
HYDBiShares Edge20180214ETF13.2652.4450.4254.452.02-2.02
HYEMVanEck Vecto20180214ETF12.956.454.844.951.611.50
HYGiShares iBox20180214ETF1.181.731.101.260.640.47
HYGHiShares Inte20180214ETF5.173.322.203.121.120.20
HYHGProShares Hi20180214ETF126.8744.3344.0044.010.320.32
HYIHXtrackers Hi20180214ETF452.97494.40494.40494.400.000.00
HYLBXtrackers US20180214ETF8.2620.6323.9020.64-3.26-0.01
HYLDHigh Yield E20180214ETF52.6834.4133.3733.641.030.77
HYLSFirst Trust20180214ETF15.857.135.865.661.271.47
HYLVIQ S&P High20180214ETF19.746.206.206.200.000.00
HYMBSPDR Nuveen20180214ETF21.7711.6310.6711.040.960.59
HYNDWisdomTree T20180214ETF118.6078.6472.7873.275.865.37
HYSPIMCO 0-5 Ye20180214ETF7.703.572.353.231.220.35
HYXEiShares iBox20180214ETF12.1911.5811.5811.580.000.00
HYXUiShares Glob20180214ETF22.9939.7926.7626.8413.0312.95
HYZDWisdomTree T20180214ETF36.4122.2018.3620.033.842.17
HZNHorizon Glob20180214A20.1514.810.63-0.5014.1815.31
HZNPHorizon Ther20180214A7.7311.972.741.379.2510.61
HZOMarineMax, I20180214A34.9822.6510.719.9811.9412.67
IINTELSAT S.20180214A41.0829.9917.3318.5812.6611.41
IACIAC/InterAct20180214A13.947.193.634.613.562.58
IAGIAMGold Corp20180214A16.5414.711.212.2413.4712.47
IAGGiShares Core20180214ETF11.358.837.477.531.361.31
IAIiShares U.S.20180214ETF11.343.981.962.242.021.74
IAKiShares U.S.20180214ETF16.3712.5115.4613.51-2.95-1.01
IARTIntegra Life20180214A12.4910.063.133.586.936.49
IATiShares U.S.20180214ETF4.732.280.650.691.631.60
IBBiShares Nasd20180214ETF4.762.460.420.972.041.49
IBCEiShares iBon20180214ETF57.9833.3633.3633.360.000.00
IBCPIndependent20180214A41.9627.625.064.2122.5623.41
IBDInspire Corp20180214ETF153.4197.2397.2397.230.000.00
IBDDiShares iBon20180214ETF31.0214.0614.0614.060.000.00
IBDLiShares iBon20180214ETF7.814.104.154.22-0.05-0.12
IBDMiShares iBon20180214ETF14.447.577.447.450.130.12
IBDNiShares iBon20180214ETF22.9515.4211.1610.914.264.51
IBDOiShares iBon20180214ETF15.1610.8311.0410.87-0.22-0.05
IBDPiShares iBon20180214ETF17.0511.698.277.983.433.71
IBDQiShares iBon20180214ETF23.2110.228.049.392.190.84
IBDRiShares iBon20180214ETF21.749.628.359.291.280.33
IBDSiShares iBon20180214ETF33.6727.2126.5627.100.650.11
IBIOiBio, Inc.20180214A101.97126.21103.39104.0622.8122.15
IBKCIBERIABANK C20180214A15.008.935.324.593.614.35
IBKRInteractive20180214A12.0212.671.739.1310.943.54
IBMInternationa20180214A3.053.822.892.850.920.97
IBMIiShares iBon20180214ETF12.7011.6411.6111.610.030.03
IBMJiShares iBon20180214ETF18.1710.587.417.573.173.00
IBMKiShares iBon20180214ETF14.2017.6015.8715.901.731.70
IBMLiShares iBon20180214ETF24.2417.1217.1217.120.000.00
IBNDSPDR Bloombe20180214ETF28.6414.0114.0714.00-0.070.01
IBOCInternationa20180214A26.0016.861.299.8115.587.05
IBPINSTALLED BU20180214A25.1313.207.588.385.614.82
IBTXIndependent20180214A33.5012.513.454.609.067.91
IBUYAmplify Onli20180214ETF30.1415.049.139.295.925.76
ICADIcad Inc20180214A318.85292.57140.24209.35152.3383.22
ICBKCounty Banco20180214A366.75143.4896.6399.2646.8444.21
ICCCImmucell Cor20180214A147.07106.7290.6697.1916.069.54
ICCHICC Holdings20180214A184.02
ICDIndependence20180214A48.5327.7814.0214.8813.7512.90
ICEIntercontine20180214A3.212.150.150.302.001.85
ICFiShares Cohe20180214ETF5.095.163.424.181.730.98
ICFIICF Internat20180214A33.1812.563.935.768.636.80
ICHRIchor Holdin20180214A22.4913.534.545.868.997.67
ICLIsrael Chemi20180214A24.9631.6823.5523.748.147.95
ICLNiShares Glob20180214ETF26.8223.3622.4324.280.92-0.92
ICLRIcon Plc20180214A22.929.156.817.102.342.05
ICOLiShares MSCI20180214ETF123.94113.8875.7076.6538.1837.23
ICONIconix Brand20180214A66.8559.908.6130.7551.2829.14
ICOWPacer Develo20180214ETF860.01678.25678.25678.250.000.00
ICPTIntercept Ph20180214A35.0419.735.527.4714.2212.27
ICSHiShares Liqu20180214ETF2.021.851.141.140.710.71
ICUIICU Medical20180214A45.6221.8510.6912.7511.169.10
ICVTiShares Conv20180214ETF27.9821.1917.6316.903.574.29
IDAIDACORP, Inc20180214A23.6919.744.807.3914.9412.35
IDCCInterDigital20180214A17.8112.641.752.7210.899.92
IDEViShares Core20180214ETF13.215.424.284.281.141.14
IDHDInvesco S&P20180214ETF154.67105.71105.86105.86-0.15-0.15
IDHQInvesco S&P20180214ETF115.8461.7961.7961.790.000.00
IDLBInvesco FTSE20180214ETF41.9137.435.6413.7831.7823.65
IDLVInvesco S&P20180214ETF16.8015.2715.0015.270.270.00
IDMOInvesco S&P20180214ETF243.05326.49290.35293.9636.1432.53
IDNIntellicheck20180214A164.30321.25118.38116.55202.87204.70
IDOGALPS Interna20180214ETF19.839.5213.0213.21-3.50-3.69
IDRAIdera Pharma20180214A50.9046.879.549.5337.3337.34
IDTIDT Corporat20180214A36.8722.2810.0211.6212.2610.67
IDUiShares U.S.20180214ETF5.944.422.042.382.382.04
IDViShares Inte20180214ETF6.083.312.222.151.091.17
IDXVanEck Vecto20180214ETF23.5920.0514.8318.645.221.41
IDXGInterpace Bi20180214A86.4374.1968.1970.056.004.14
IDXXIdexx Labora20180214A13.474.8314.5416.07-9.71-11.25
IECIEC Electron20180214A170.7586.649.0442.1877.6044.46
IEFiShares 7-1020180214ETF0.980.790.390.410.390.37
IEFAiShares Core20180214ETF1.531.300.410.460.890.83
IEIiShares 3-720180214ETF1.400.750.570.640.190.11
IEMGiShares Core20180214ETF1.743.081.101.801.981.29
IEOiShares U.S.20180214ETF7.436.202.222.963.983.24
IEPIcahn Enterp20180214A48.3524.9121.2423.183.661.73
IESCIES Holdings20180214A80.2640.8624.4524.4616.4116.41
IEURiShares Core20180214ETF9.233.232.452.680.820.56
IEUSiShares MSCI20180214ETF27.7811.2610.7810.840.480.42
IEViShares Euro20180214ETF2.212.030.180.301.851.73
IEXIDEX Corpora20180214A25.8411.715.837.025.884.69
IEZiShares U.S.20180214ETF11.239.524.754.784.764.74
IFEUiShares Euro20180214ETF23.9712.348.348.344.004.00
IFFInternationa20180214A18.817.383.074.074.313.31
IFGLiShares Inte20180214ETF14.6511.2610.0110.451.240.80
IFMKiFresh Inc.20180214A667.53347.64347.64347.640.000.00
IFRXInflaRx N.V.20180214A205.99121.6379.8298.9341.8122.70
IFVFirst Trust20180214ETF27.5723.9916.6420.437.343.55
IGCIndia Global20180214A74.31109.2652.0161.9457.2547.32
IGEiShares Nort20180214ETF5.712.542.192.620.35-0.09
IGEBiShares Edge20180214ETF17.7084.6284.6284.620.000.00
IGFiShares Glob20180214ETF10.9914.6113.9713.960.640.65
IGHGProShares In20180214ETF15.917.385.265.842.121.54
IGIHXtrackers In20180214ETF238.53182.53136.95149.8145.5832.72
IGMiShares Expa20180214ETF4.743.401.872.031.541.38
IGNiShares Nort20180214ETF8.5012.51-2.842.3015.3510.21
IGOViShares 1-320180214ETF15.474.403.373.241.031.16
IGROiShares Inte20180214ETF103.3458.1959.1359.82-0.94-1.63
IGTInternationa20180214A8.996.041.622.794.423.26
IGViShares Expa20180214ETF5.912.940.971.501.971.44
IHCIndependence20180214A106.4156.2038.6740.2517.5315.95
IHDGWisdomTree I20180214ETF13.179.228.538.450.690.77
IHEiShares U.S.20180214ETF45.6626.6320.0519.416.587.21
IHFiShares U.S.20180214ETF10.426.342.393.073.953.27
IHIiShares U.S.20180214ETF10.736.034.554.821.491.21
IHTInnSuites Ho20180214A1143.651013.38689.33689.33324.05324.05
IHYVanEck Vecto20180214ETF21.059.628.438.401.181.22
IIIInformation20180214A148.68107.4645.9050.3961.5657.07
IIINInsteel Indu20180214A39.9223.5612.5717.1810.996.38
IINIntriCon Cor20180214A70.4945.5919.9324.7625.6620.84
IIPRInnovative I20180214A67.3539.0027.6631.4911.347.51
IIVIIi-Vi Inc20180214A19.9123.314.306.5019.0116.81
IJHiShares Core20180214ETF2.351.430.580.700.850.73
IJJiShares S&P20180214ETF8.688.103.753.974.364.13
IJKiShares S&P20180214ETF9.495.233.574.001.661.23
IJRiShares Core20180214ETF1.481.270.350.390.920.88
IJSiShares S&P20180214ETF13.899.267.667.951.591.30
IJTiShares S&P20180214ETF14.8311.068.307.172.753.89
IKNXIkonics Corp20180214A1212.96291.78-267.06-347.10558.84638.88
ILFiShares Lati20180214ETF2.8438.4836.5036.712.001.84
ILMNIllumina Inc20180214A14.447.212.993.224.224.00
ILTBiShares Core20180214ETF17.5312.5512.3612.450.190.10
IMAXImax Corp20180214A28.8117.788.387.309.4010.48
IMGNImmunogen In20180214A12.5712.88-0.174.4713.068.42
IMHImpac Mortga20180214A141.4681.2148.3915.9532.8265.26
IMKTAIngles Marke20180214A54.1833.549.8511.8823.6921.66
IMLPiPath S&P ML20180214ETF72.0671.2571.2571.250.000.00
IMMRImmersion Co20180214A25.4414.608.065.566.549.04
IMMUImmunomedics20180214A11.6330.3116.8918.5513.4211.77
IMOImperial Oil20180214A5.073.681.271.602.412.07
IMOMAlpha Archit20180214ETF69.9861.3265.5861.33-4.26-0.01
IMTBiShares Core20180214ETF35.9429.4629.4629.460.000.00
IMTEIntegrated M20180214A3858.49
IMTMiShares Edge20180214ETF23.584.103.953.980.150.13
INBKFirst Intern20180214A135.9043.5728.6530.2214.9213.35
INCOColumbia Ind20180214ETF63.56132.06127.56127.844.504.23
INCYIncyte Genom20180214A11.117.822.143.225.684.60
INDAiShares MSCI20180214ETF2.853.191.361.851.841.34
INDBIndependent20180214A31.4315.256.156.879.108.38
INDLDirexion Dai20180214ETF31.1423.8812.8713.9111.019.97
INDYiShares S&P20180214ETF11.736.634.215.472.411.16
INFIInfinity Pha20180214A66.5349.7716.6018.7633.1631.01
INFNInfinera Cor20180214A10.7911.933.764.958.176.98
INFOIHS Markit L20180214A4.574.65-1.73-1.466.386.11
INFRLegg Mason E20180214ETF156.96123.54121.21123.542.330.00
INFUInfuSystem H20180214A409.47238.53238.53238.530.000.00
INGNInogen Inc20180214A49.2020.419.8310.7510.589.67
INGRIngredion In20180214A16.619.531.372.858.176.68
INKMSPDR SSgA In20180214ETF18.3119.480.102.2819.3817.19
INNSummit Hotel20180214A8.005.962.482.733.473.23
INNTInnovate Bio20180214A798.31310.00243.41280.8266.5929.18
INOInovio Pharm20180214A25.6220.967.217.9513.7513.00
INODInnodata Inc20180214A501.93306.50301.34302.185.164.32
INOVInovalon Hol20180214A50.2531.546.266.0025.2825.54
INPXInpixon Comm20180214A74.9863.0241.0848.3221.9314.69
INSIntelligent20180214A732.98652.13652.13652.130.000.00
INSEInspired Ent20180214A161.22235.73158.11161.1277.6274.61
INSGInseego Corp20180214A106.2070.7648.6145.2722.1525.49
INSMInsmed, Inc.20180214A22.6515.688.847.576.848.11
INSWInternationa20180214A32.4614.346.728.047.626.29
INTWorld Fuel S20180214A13.896.040.811.335.244.71
INTCIntel Corp20180214A2.262.460.23-0.542.222.99
INTFiShares Edge20180214ETF20.1310.809.239.891.580.91
INTGIntergroup C20180214A985.01313.15313.15313.150.000.00
INTLINTL FCStone20180214A24.0524.072.224.7021.8519.37
INTTinTEST Corpo20180214A104.0976.9463.0564.4513.8912.49
INTUIntuit Inc20180214A7.667.440.673.146.774.30
INUVInuvo, Inc.20180214A210.97114.3071.8280.4142.4933.89
INVAInnoviva, In20180214A15.0314.652.133.4612.5311.19
INVEIdentive, In20180214A237.97225.47169.51148.0055.9577.47
INVHInvitation H20180214A5.255.483.293.612.191.87
INWKInnerWorking20180214A21.2219.324.695.2614.6314.06
IOION Geophysi20180214A51.9329.889.5414.3320.3515.55
IONSIonis Pharma20180214A21.269.383.924.685.464.70
IOOiShares Glob20180214ETF20.1711.2210.4310.970.780.24
IOSPInnospec Inc20180214A77.3029.7111.5316.1718.1813.54
IOTSAdesto Techn20180214A130.1697.9560.1756.6937.7841.26
IOVAIovance Biot20180214A40.5132.77-0.541.7933.3130.98
IPInternationa20180214A5.183.791.461.552.352.24
IPACiShares Core20180214ETF23.6412.1210.1610.761.961.36
IPARInter Parfum20180214A40.8318.805.428.3013.3810.51
IPAYETFMG Prime20180214ETF22.9819.2411.8014.507.434.74
IPDNProfessional20180214A225.61130.34119.28111.5711.0618.77
IPFFiShares Inte20180214ETF53.3349.4048.7349.070.670.33
IPGThe Interpub20180214A5.934.041.071.532.972.54
IPGPIPG Photonic20180214A22.5311.753.093.608.668.15
IPHIINPHI CORPOR20180214A16.197.552.433.725.133.83
IPIIntrepid Pot20180214A29.5924.701.300.1223.4124.59
IPKWInvesco Inte20180214ETF23.3613.3112.5513.000.760.31
IPORenaissance20180214ETF16.8451.1449.9049.881.241.26
IPOSRenaissance20180214ETF225.19
IPWRIdeal Power20180214A166.49103.1656.2063.7946.9639.37
IQDEFlexShares I20180214ETF18.6933.76-10.06-9.7643.8243.52
IQDFFlexShares I20180214ETF7.815.041.852.093.182.95
IQDGWisdomTree I20180214ETF42.22134.30134.29134.300.010.00
IQDYFlexShares I20180214ETF24.9630.4320.0020.1010.4310.33
IQLTiShares Edge20180214ETF26.4322.0622.1022.07-0.03-0.01
IQVIQVIA Holdin20180214A15.629.273.964.615.314.66
IRIngersoll Ra20180214A5.844.141.481.612.672.54
IRBTiRobot Corpo20180214A13.568.780.011.758.777.02
IRDMIridium Comm20180214A49.7641.2518.6418.7922.6122.47
IRETInvestors Re20180214A20.8016.5110.139.326.357.15
IRIXIridex Corp20180214A248.88141.4987.74123.0053.7418.48
IRMIron Mountai20180214A6.473.560.820.622.742.93
IRMDiRadimed Cor20180214A142.4982.2564.9671.1717.2811.08
IROQIF Bancorp,20180214A392.96208.25208.25208.250.000.00
IRTIndependence20180214A12.6110.612.642.807.977.81
IRTCiRhythm Tech20180214A60.2519.4811.4414.498.045.00
IRWDIronwood Pha20180214A15.497.595.388.132.21-0.56
ISBCInvestors Ba20180214A7.569.120.801.028.328.10
ISCFiShares Edge20180214ETF37.3522.9920.7520.472.242.53
ISDRIssuer Direc20180214A290.22104.46104.46104.460.000.00
ISHGiShares Inte20180214ETF62.8939.9539.8639.840.090.12
ISIGInsignia Sys20180214A418.80215.50175.08175.1740.4140.32
ISMDInspire Smal20180214ETF88.3080.0568.6068.6011.4511.45
ISNSImage Sensin20180214A418.52582.71188.59199.05394.12383.66
ISRIsoRay, Inc.20180214A205.73202.51142.52180.6759.9921.84
ISRAMarket Vecto20180214ETF60.5425.039.4214.0815.6210.95
ISRGIntuitive Su20180214A13.917.052.032.735.024.32
ISSCInnovative S20180214A206.7987.4166.9659.2620.4528.14
ISTBiShares Core20180214ETF3.333.563.033.050.540.51
ISTRInvestar Hol20180214A131.8970.0738.5344.0831.5425.98
ISZEiShares Edge20180214ETF88.119.149.149.140.000.00
ITGartner, Inc20180214A10.906.924.594.792.332.13
ITAiShares U.S.20180214ETF9.488.656.046.042.622.62
ITBiShares U.S.20180214ETF2.652.480.810.981.681.51
ITCIIntra-Cellul20180214A40.6923.3710.8613.4012.519.97
ITEQBlueStar Isr20180214ETF14.4510.059.908.400.161.66
ITGRInteger Hold20180214A32.4315.394.075.6411.319.75
ITIIteris, Inc.20180214A41.3828.9212.5214.5816.3914.33
ITMVanEck Vecto20180214ETF4.903.322.161.911.161.41
ITOTiShares Core20180214ETF4.462.481.731.810.760.67
ITRIItron Inc20180214A27.5610.264.535.135.735.13
ITRNIturan Locat20180214A68.8133.286.8812.5226.4020.76
ITTITT Inc.20180214A11.604.031.061.172.972.86
ITWIllinois Too20180214A8.795.061.942.353.132.72
IUSBiShares Core20180214ETF3.253.653.313.220.340.43
IUSGiShares Core20180214ETF3.922.760.670.542.082.22
IUSViShares Core20180214ETF4.914.473.183.731.280.74
IVACIntevac Inc20180214A92.1964.1533.1142.8831.0421.27
IVALAlpha Archit20180214ETF21.6021.6717.7020.803.970.87
IVCInvacare Cor20180214A36.4721.831.404.9220.4416.91
IVEiShares S&P20180214ETF2.752.761.160.461.602.30
IVLUiShares Edge20180214ETF13.185.285.645.13-0.360.15
IVOGVanguard S&P20180214ETF11.616.054.064.151.991.90
IVOOVanguard S&P20180214ETF4.633.942.361.821.582.12
IVOVVanguard S&P20180214ETF16.034.844.484.490.360.36
IVRInvesco Mort20180214A6.865.821.762.344.063.48
IVViShares Core20180214ETF1.412.561.831.700.740.86
IVWiShares S&P20180214ETF2.952.570.530.402.042.17
IVZInvesco LTD20180214A3.563.000.210.392.792.61
IWBiShares Russ20180214ETF1.531.870.180.491.701.40
IWCiShares Micr20180214ETF42.5424.7221.5421.843.182.88
IWDiShares Russ20180214ETF1.901.670.430.351.241.32
IWFiShares Russ20180214ETF2.682.310.380.381.921.92
IWLiShares Russ20180214ETF13.3112.8210.179.922.652.90
IWMiShares Russ20180214ETF0.8110.279.779.820.520.50
IWNiShares Russ20180214ETF4.142.401.541.450.860.96
IWOiShares Russ20180214ETF10.605.934.344.731.601.19
IWPiShares Russ20180214ETF5.472.651.011.171.641.48
IWRiShares Russ20180214ETF6.724.341.511.542.842.80
IWSiShares Russ20180214ETF5.443.081.521.721.561.36
IWViShares Russ20180214ETF2.812.26-0.58-0.612.842.87
IWXiShares Russ20180214ETF16.3313.0113.1713.07-0.16-0.06
IWYiShares Russ20180214ETF21.7512.5213.9813.45-1.46-0.93
IXCiShares Glob20180214ETF10.985.280.520.364.764.92
IXGiShares Glob20180214ETF18.7312.0010.4510.941.551.06
IXJiShares Glob20180214ETF19.2620.3314.2317.806.102.53
IXNiShares Glob20180214ETF17.0711.249.819.971.431.27
IXPiShares Glob20180214ETF22.0811.209.9510.061.251.14
IXUSiShares Core20180214ETF6.492.462.812.96-0.35-0.50
IYCiShares U.S.20180214ETF6.192.871.211.781.661.08
IYEiShares U.S.20180214ETF3.092.430.620.181.812.25
IYFiShares U.S.20180214ETF3.692.130.840.891.291.25
IYGiShares U.S.20180214ETF4.875.712.342.743.362.97
IYHiShares U.S.20180214ETF6.344.171.671.692.512.48
IYJiShares U.S.20180214ETF6.4410.327.229.483.100.84
IYKiShares U.S.20180214ETF4.3412.814.202.078.6110.75
IYLDiShares Morn20180214ETF15.8621.9022.1222.13-0.23-0.23
IYMiShares U.S.20180214ETF6.183.821.661.182.172.64
IYRiShares U.S.20180214ETF1.458.737.367.571.421.22
IYTiShares Tran20180214ETF6.754.081.391.632.692.45
IYWiShares U.S.20180214ETF3.772.49-0.41-0.132.902.62
IYYiShares Dow20180214ETF6.206.160.373.635.792.53
IYZiShares U.S.20180214ETF7.325.533.263.132.282.46
IZEAIZEA Worldwi20180214A267.77244.68167.85197.6576.8247.03
IZRLARK Israel I20180214ETF94.3656.3048.1048.108.198.20
JACKJack in the20180214A11.6715.404.034.1811.3711.22
JAGXJaguar Healt20180214A53.0561.6848.2552.1813.429.50
JAKKJakks Pacifi20180214A223.92167.8161.6899.45106.1368.36
JAXJ. Alexander20180214A96.7629.1232.7620.11-3.659.01
JAZZJazz Pharmac20180214A23.0210.624.765.595.865.03
JBGSJBG SMITH Pr20180214A16.325.833.463.302.372.52
JBHTJB Hunt Tran20180214A11.287.443.774.703.672.75
JBLJabil Inc.20180214A4.833.560.440.653.122.91
JBLUJetBlue Airw20180214A5.167.152.351.934.805.22
JBSSJohn B. Sanf20180214A84.5331.7610.6011.8621.1519.90
JBTJohn Bean Te20180214A19.178.944.525.464.423.49
JCAPJernigan Cap20180214A28.4517.554.347.0913.2110.46
JCIJohnson Cont20180214A3.052.20-0.620.342.821.85
JCOMj2 Global, I20180214A17.967.935.456.983.353.86
JCPJ.C. Penney20180214A27.6325.048.919.5816.1515.46
JCSCommunicatio20180214A296.93265.37211.45208.3553.9357.02
JCTCFJewett-Camer20180214A642.72
JDIVJPMorgan U.S20180214ETF10.52
JDSTDirexion Dai20180214ETF25.9013.848.119.765.734.08
JEJUST ENERGY20180214A23.2121.285.989.7815.3011.50
JELDJELD-WEN Hol20180214A11.525.003.804.411.190.59
JETSU.S. Global20180214ETF31.2113.8813.0213.050.860.83
JHGJanus Hender20180214A6.814.910.891.624.023.29
JHMAJohn Hancock20180214ETF31.4327.6629.8328.93-2.17-1.27
JHMCJohn Hancock20180214ETF35.2412.7912.7912.790.000.00
JHMDJohn Hancock20180214ETF31.1721.0020.6420.880.370.12
JHMEJohn Hancock20180214ETF33.1039.5045.6142.91-6.11-3.41
JHMFJohn Hancock20180214ETF26.9115.6714.6615.511.010.15
JHMHJohn Hancock20180214ETF29.5914.8224.6723.60-9.85-8.77
JHMIJohn Hancock20180214ETF29.1820.0812.7012.707.397.39
JHMLJohn Hancock20180214ETF16.1213.1011.6411.161.461.94
JHMMJohn Hancock20180214ETF24.9012.5510.9611.011.591.54
JHMSJohn Hancock20180214ETF25.042.912.912.910.000.00
JHMTJohn Hancock20180214ETF13.6410.517.0211.003.49-0.49
JHMUJohn Hancock20180214ETF40.0437.4539.3237.45-1.870.00
JHSCJohn Hancock20180214ETF50.1310.9110.9210.91-0.010.00
JILLJ.Jill, Inc.20180214A29.7016.797.7610.129.036.67
JJAiPath Series20180214ETN18.489.329.429.32-0.100.00
JJCiPath Series20180214ETN7.636.015.574.950.451.06
JJEiPath Series20180214ETN44.3814.4014.4014.400.000.00
JJGiPath Series20180214ETN13.149.759.579.070.180.68
JJMiPath Series20180214ETN29.499.588.428.841.170.75
JJNiPath Series20180214ETN37.7729.2029.2730.64-0.07-1.45
JJPiPath Series20180214ETN30.7628.3926.1427.272.251.13
JJSiPath Series20180214ETN36.4253.8753.8753.870.000.00
JJSFJ&J Snack Fo20180214A64.5029.7118.4922.0611.227.64
JJTiPath Series20180214ETN45.5328.4126.5326.221.882.19
JJUiPath Series20180214ETN56.0052.4165.2152.41-12.800.00
JKDiShares Morn20180214ETF4.735.943.483.802.452.13
JKEiShares Morn20180214ETF5.673.761.782.341.981.43
JKFiShares Morn20180214ETF4.4011.489.4910.531.990.95
JKGiShares Morn20180214ETF9.028.283.824.104.454.17
JKHiShares Morn20180214ETF10.763.650.992.252.661.40
JKHYHenry (Jack)20180214A12.445.741.032.844.582.71
JKIiShares Morn20180214ETF12.228.904.285.214.623.69
JKJiShares Morn20180214ETF24.5030.5729.8129.950.760.62
JKKiShares Morn20180214ETF27.7013.8614.9914.33-1.13-0.47
JLLJones Lang L20180214A22.537.973.114.164.813.82
JMINJPMorgan U.S20180214ETF10.958.0012.0112.01-4.00-4.00
JMOMJPMorgan U.S20180214ETF10.81
JMPJMP Group LL20180214A221.0699.6898.2999.031.390.64
JNCEJounce Thera20180214A62.2928.197.2112.1420.9816.06
JNJJohnson & Jo20180214A2.601.810.200.771.611.04
JNKSPDR Bloombe20180214ETF2.802.941.992.160.960.79
JNPRJuniper Netw20180214A3.982.46-1.30-1.393.763.85
JNUGDirexion Dai20180214ETF6.986.073.333.182.752.89
JOiPath Series20180214ETN11.046.675.825.470.851.20
JOBGEE Group In20180214A223.66176.37176.78176.46-0.41-0.10
JOESt. Joe Comp20180214A33.0020.198.798.8411.4111.35
JOUTJohnson Outd20180214A120.5656.7734.0637.1822.7219.59
JPEDJPMorgan Eve20180214ETF13.2811.9211.9211.920.000.00
JPEMJPMorgan Div20180214ETF19.2114.0810.264.973.819.10
JPEUJPMorgan Div20180214ETF18.167.981.160.456.817.53
JPGBJPMorgan Glo20180214ETF26.9425.9825.7025.700.270.27
JPGEJPMorgan Div20180214ETF13.507.711.368.466.35-0.75
JPHFJPMorgan Div20180214ETF25.9019.8720.2819.78-0.400.09
JPHYJPMorgan Res20180214ETF11.955.475.445.440.030.03
JPINJPMorgan Div20180214ETF9.587.