To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190214A7.316.743.474.003.272.74
ETF_AvgVW ETF Avg20190214ETF2.052.931.821.991.110.95
ETN_AvgVW ETN Avg20190214ETN15.5516.1412.1813.013.973.14
AAgilent Tech20190214A2.881.570.440.621.130.95
AAAlcoa Corpor20190214A4.813.801.481.952.321.85
AAAUPerth Mint P20190214ETF7.637.417.517.41-0.100.00
AADRAdvisorShare20190214ETF43.9044.4647.3950.16-2.93-5.70
AALAmerican Air20190214A2.944.020.100.493.933.54
AAMCAltisource A20190214A895.9178.7078.7078.700.000.00
AAMEAtlantic Ame20190214A769.09769.22790.00775.24-20.78-6.02
AANAaron's, Inc20190214A23.4110.030.372.099.677.94
AAOIApplied Opto20190214A16.0111.882.474.719.417.18
AAONAaon Inc20190214A20.5030.4524.4925.175.975.28
AAPADVANCE AUTO20190214A8.154.491.341.843.152.65
AAPLApple Inc.20190214A0.881.640.640.741.000.89
AATAMERICAN ASS20190214A13.5011.672.743.558.948.13
AAUAlmaden Mine20190214A30.9650.3539.5540.3710.819.98
AAWWAtlas Air Wo20190214A22.079.141.732.407.406.74
AAXJiShares MSCI20190214ETF1.552.190.750.921.441.27
AAXNAxon Enterpr20190214A18.8012.453.514.258.948.20
ABAllianceBern20190214A14.5010.033.224.526.805.50
ABBVABBVIE INC.20190214A2.302.411.121.511.290.90
ABCAmerisourceB20190214A7.043.690.841.252.852.44
ABCBAmeris Banco20190214A13.1110.820.901.129.929.70
ABEOAbeona Thera20190214A35.8741.3910.2614.1731.1427.23
ABGAsbury Autom20190214A21.2310.666.227.254.443.40
ABIOARCA biophar20190214A393.76415.70377.79377.4537.9138.25
ABMABM Industri20190214A16.1219.362.632.8316.7316.53
ABMDAbiomed Inc20190214A17.708.963.004.085.964.88
ABRArbor Realty20190214A8.736.963.093.543.873.42
ABTAbbott Labor20190214A1.511.770.510.661.261.11
ABTXAllegiance B20190214A29.9916.106.637.919.478.19
ABUSArbutus Biop20190214A65.4443.0629.5529.2613.5113.80
ACAssociated C20190214A288.59195.27195.24195.240.030.03
ACAArcosa, Inc.20190214A37.3711.597.187.924.413.67
ACADAcadia Pharm20190214A11.2710.99-0.841.5511.829.44
ACBAurora Canna20190214A14.1713.118.339.394.783.73
ACBIAtlantic Cap20190214A21.5415.773.704.4312.0711.34
ACCAmerican Cam20190214A4.872.360.410.971.961.40
ACCOAcco Brands20190214A12.869.034.755.614.273.41
ACERAcer Therape20190214A215.3699.9370.8387.8929.1012.04
ACESALPS Clean E20190214ETF123.93150.85143.61143.617.237.23
ACGLArch Capital20190214A5.349.851.321.628.538.23
ACHCAcadia Healt20190214A13.257.193.263.653.933.54
ACHVAchieve Life20190214A231.72193.53158.82152.4334.7141.10
ACIAAcacia Commu20190214A15.3116.862.040.7014.8216.16
ACIUAC Immune SA20190214A47.8226.8117.1719.279.647.54
ACIWACI Worldwid20190214A8.765.081.452.023.643.07
ACLSAxcelis Tech20190214A22.8811.443.574.367.877.08
ACMAecom20190214A7.313.501.211.502.282.00
ACMRACM Research20190214A143.97102.4265.6761.2536.7541.17
ACNAccenture PL20190214A2.712.300.070.242.232.06
ACNBACNB Corp20190214A199.5575.1432.9656.0442.1819.10
ACORAcorda Thera20190214A24.9411.260.681.5610.589.71
ACREAres Commerc20190214A12.0610.105.716.404.383.70
ACRSAclaris Ther20190214A28.7324.56-2.000.9226.5723.68
ACRXAcelRx Pharm20190214A38.7330.0513.2213.9816.7916.03
ACSGXtrackers MS20190214ETF44.20
ACSIAmerican Cus20190214ETF12.8518.291.5712.6516.725.64
ACSTAcasti Pharm20190214A115.52116.1180.6478.4635.4737.65
ACTAdvisorShare20190214ETF21.3613.3813.4114.40-0.03-1.02
ACTGAcacia Resea20190214A45.4229.9224.9924.984.935.00
ACUAcme United20190214A395.49154.03136.72136.7217.3117.31
ACWFiShares Edge20190214ETF18.0311.5810.389.771.201.81
ACWIiShares MSCI20190214ETF1.434.473.843.810.630.68
ACWViShares Edge20190214ETF4.342.472.001.970.480.50
ACWXiShares MSCI20190214ETF2.243.902.752.781.191.15
ACYAeroCentury20190214A607.59180.46131.72140.4748.7439.99
ADBEAdobe Inc.20190214A4.203.431.921.621.511.81
ADCAgree Realty20190214A10.103.241.311.411.931.83
ADESAdvanced Emi20190214A30.6132.62-5.422.5238.0430.10
ADIAnalog Devic20190214A2.072.160.360.511.801.66
ADILAdial Pharma20190214A160.96126.50101.34101.5125.1624.99
ADMArcher Danie20190214A2.432.860.630.722.242.14
ADMAADMA Biologi20190214A48.8475.0736.8234.9238.2640.15
ADMPAdamis Pharm20190214A64.1936.8730.0431.286.825.59
ADMSAdamas Pharm20190214A22.2014.802.443.3012.3611.44
ADNTAdient plc O20190214A10.748.703.143.795.574.91
ADPAutomatic Da20190214A2.091.930.600.661.331.27
ADREInvesco BLDR20190214ETF28.3124.9013.2013.2311.7111.67
ADROAduro Biotec20190214A40.7523.608.288.8715.3214.73
ADSAlliance Dat20190214A7.553.260.270.922.992.34
ADSKAutodesk Inc20190214A5.794.851.261.533.593.33
ADSWAdvanced Dis20190214A11.073.821.021.252.802.57
ADTADT Inc.20190214A12.8811.631.972.669.678.98
ADTNAdtran Inc20190214A15.2912.61-2.04-2.6514.6515.26
ADUSAddus HomeCa20190214A40.0117.795.817.3411.9810.45
ADVMAdverum Biot20190214A64.0995.142.557.0592.5988.09
ADXSAdvaxis, Inc20190214A97.9890.8468.2671.0022.5819.83
AEAdams Resour20190214A429.70165.63165.63165.630.000.00
AEEAmeren Corpo20190214A4.444.361.192.083.172.28
AEGNAegion Corp20190214A19.7316.983.144.1213.8412.87
AEHRAehr Test Sy20190214A251.4398.1149.8847.2848.2450.83
AEISAdvanced Ene20190214A21.907.961.452.016.525.95
AELAmerican Equ20190214A12.785.271.141.504.143.77
AEMAgnico Eagle20190214A4.663.401.811.481.591.93
AEMDAETHLON MEDI20190214A154.68182.99139.99149.8043.0133.20
AEOAmerican Eag20190214A5.495.712.923.222.792.49
AEPAmerican Ele20190214A2.292.500.610.931.891.58
AERAercap Holdi20190214A11.276.303.593.822.722.49
AERIAerie Pharma20190214A29.7915.367.839.707.535.66
AESAES Corporat20190214A5.874.952.042.322.922.63
AEYADDvantage T20190214A74.65332.90-47.81-47.81380.71380.71
AEYEAudioEye, In20190214A200.95130.49127.36127.353.133.14
AEZSAeterna Zent20190214A61.7336.6324.7624.5112.2712.17
AFCAllied Capit20190214A26.0915.4815.4815.480.000.00
AFGAmerican Fin20190214A9.143.860.691.113.182.75
AFHAtlas Financ20190214A133.0354.4841.9042.0512.5712.43
AFIArmstrong Fl20190214A24.1214.144.296.349.867.80
AFIFAnfield Univ20190214ETF20.5824.2122.8122.611.401.60
AFINAmerican Fin20190214A32.4945.7318.6025.3927.1420.35
AFKVanEck Vecto20190214ETF26.1620.687.944.9312.7415.76
AFLAflac Inc.20190214A2.242.00-0.190.042.191.96
AFMDAffimed N.V.20190214A48.4330.0122.8022.467.217.55
AFTYPacer CSOP F20190214ETF31.7999.9889.99109.549.98-9.56
AGFIRST MAJEST20190214A16.6715.286.969.328.325.96
AGCOAGCO Corpora20190214A7.873.351.131.222.222.13
AGEAgeX Therape20190214A277.35145.32154.46155.41-9.15-10.09
AGENAgenus Inc.20190214A29.7525.627.085.4818.4420.04
AGFSAgroFresh So20190214A48.9441.8612.1113.2129.7528.65
AGGiShares Core20190214ETF0.930.920.640.630.280.29
AGGPIQ Enhanced20190214ETF15.2715.3313.7013.691.641.65
AGGYWisdomTree Y20190214ETF6.213.773.703.710.070.06
AGIAlamos Gold20190214A22.3518.4010.8612.087.526.30
AGIOAgios Pharma20190214A41.7715.863.935.7611.9210.10
AGLEAeglea BioTh20190214A42.5520.914.246.9916.6713.91
AGMFederal Agri20190214A100.2037.2028.7128.658.508.55
AGMHAGM Group Ho20190214A779.99870.39870.39870.390.000.00
AGNAllergan plc20190214A4.932.751.171.511.571.24
AGNCAGNC Investm20190214A5.654.572.051.882.522.69
AGNDWisdomTree T20190214ETF23.8441.4133.9933.997.427.42
AGOAssured Guar20190214A6.023.020.871.052.151.96
AGRAvangrid, In20190214A8.453.180.560.652.622.54
AGROADECOAGRO S.20190214A27.9315.014.946.5310.078.48
AGRXAgile Therap20190214A122.94115.7478.1186.8537.6328.90
AGSPlayAGS, Inc20190214A32.9315.235.104.6410.1410.59
AGTiShares MSCI20190214ETF33.8821.3819.5019.271.872.11
AGTCApplied Gene20190214A127.5054.8210.6211.1244.2143.71
AGXArgan, Inc20190214A21.649.895.586.594.313.30
AGYSAgilysys, In20190214A37.7116.527.552.798.9713.73
AGZiShares Agen20190214ETF4.121.821.721.770.100.05
AGZDWisdomTree T20190214ETF42.0627.2228.8428.77-1.62-1.55
AHCA.H. Belo Co20190214A102.8656.1550.6053.715.562.45
AHHArmada Hoffl20190214A17.908.884.174.594.714.29
AHPIAllied Healt20190214A250.88160.12160.12160.120.000.00
AHTAshford Hosp20190214A19.4816.823.635.9813.1910.83
AIArlington As20190214A13.5510.180.881.169.309.02
AIAiShares Asia20190214ETF13.6011.474.953.326.528.15
AIEQAI Powered E20190214ETF18.8415.6310.3311.485.304.15
AIGAmerican Int20190214A3.313.450.971.622.481.84
AIHSSenmiao Tech20190214A165.14264.04184.32229.2279.7334.83
AIIQAI Powered I20190214ETF23.5023.0319.9021.983.131.04
AIMCAltra Indust20190214A15.0512.24-0.201.2412.4511.00
AIMTAimmune Ther20190214A21.4519.126.337.6012.7911.51
AINAlbany Inter20190214A28.2010.755.585.295.185.46
AINCAshford Inc.20190214A359.16167.89159.49131.678.4036.22
AINVApollo Inves20190214A13.7724.970.390.2024.5824.77
AIQGlobal X Fut20190214ETF42.7220.8426.5622.21-5.72-1.37
AIRAAR Corp.20190214A15.296.923.563.083.363.83
AIRGAirgain, Inc20190214A103.1776.9257.9459.7318.9817.19
AIRIAir Industri20190214A234.97171.5962.6362.63108.96108.96
AIRRFirst Trust20190214ETF18.8618.1415.2615.882.872.25
AIRTAir T Inc20190214A881.72583.18580.28574.702.908.48
AITApplied Indu20190214A17.456.303.483.212.823.09
AIVApartment In20190214A4.183.350.530.232.833.13
AIZAssurant, In20190214A7.403.581.021.302.562.27
AJGArthur J. Ga20190214A2.821.930.390.561.541.37
AJRDAerojet Rock20190214A10.966.732.783.073.963.67
AJXGreat Ajax C20190214A30.4245.0020.4120.0224.6024.98
AKAMAkamai Techn20190214A3.345.242.472.322.782.92
AKBAAkebia Thera20190214A28.7622.875.646.8817.2315.99
AKCAAkcea Therap20190214A63.4932.796.929.1625.8823.64
AKERAkers Biosci20190214A132.76155.93136.32136.2219.6119.71
AKGAsanko Gold20190214A120.12138.58112.09125.9626.4912.62
AKRAcadia Realt20190214A17.0913.586.376.997.246.60
AKRXAkorn, Inc.20190214A24.4919.636.465.6613.1713.97
AKTSAKOUSTIS TEC20190214A51.7938.8220.5223.7118.3115.11
ALAir Lease Co20190214A8.748.301.152.007.156.30
ALACAlberton Acq20190214A76.7952.4043.9643.968.448.44
ALBAlbemarle Co20190214A6.202.881.231.281.651.59
ALBOAlbireo Phar20190214A100.6448.1433.8435.2914.3012.85
ALCOAlico Inc20190214A178.8730.5224.0720.336.4510.19
ALDXAldeyra Ther20190214A59.1938.8821.6922.2817.1916.59
ALEALLETE, Inc.20190214A24.029.992.663.947.336.05
ALECAlector, Inc20190214A79.1932.4017.3724.6115.037.78
ALEXAlexander &20190214A13.917.753.083.434.674.32
ALFAAlphaClone A20190214ETF24.8442.0041.0061.120.99-19.13
ALGAlamo Group,20190214A52.2321.008.178.8212.8312.18
ALGNAlign Techno20190214A10.369.112.553.196.565.92
ALGRAllegro Merg20190214A32.6219.2319.2319.230.000.00
ALGTAllegiant Tr20190214A29.3311.231.572.849.668.39
ALIMAlimera Scie20190214A152.14147.3288.6385.8658.6961.46
ALJJALJ Regional20190214A622.55419.2993.5893.58325.71325.71
ALKAlaska Air G20190214A5.524.741.091.443.653.29
ALKSAlkermes Inc20190214A22.6719.089.9111.529.177.56
ALLThe Allstate20190214A2.692.390.530.621.861.76
ALLEAllegion Pub20190214A5.502.039.587.86-7.55-5.83
ALLKAllakos Inc.20190214A73.8528.7313.7816.0914.9412.64
ALLOAllogene The20190214A69.7723.7515.4617.458.296.30
ALLTAllot Ltd. O20190214A23.4113.5610.4910.563.073.02
ALLYAlly Financi20190214A3.813.611.421.592.192.01
ALNAAllena Pharm20190214A204.0390.6157.9962.7332.6327.88
ALNYAlnylam Phar20190214A21.539.602.842.776.756.82
ALOAlio Gold In20190214A79.15130.57125.80124.994.785.59
ALOTAstroNova, I20190214A148.5066.9564.8764.872.092.09
ALPNAlpine Immun20190214A211.31140.19143.27138.16-3.072.04
ALRMAlarm.com Ho20190214A15.358.291.391.886.916.41
ALRNAileron Ther20190214A147.46163.0786.71103.7176.3659.36
ALSKAlaska Commu20190214A111.8357.5344.2440.7813.2916.75
ALSNALLISON TRAN20190214A6.934.362.852.921.511.44
ALTAltimmune, I20190214A108.0863.7223.8627.9439.8635.79
ALTMAltus Midstr20190214A129.1538.80-1.7612.6140.5726.17
ALTRAltair Engin20190214A31.987.432.051.865.395.57
ALTSProShares Mo20190214ETF33.14
ALTYGlobal X Sup20190214ETF15.3414.239.7710.844.473.39
ALVAutoliv, Inc20190214A8.293.830.771.303.062.53
ALXAlexander's20190214A90.0053.6044.0549.369.303.71
ALXNAlexion Phar20190214A7.836.511.612.124.904.39
ALYAAlithya Grou20190214A250.36285.73179.21201.17106.5284.56
AMAntero Midst20190214A17.6810.204.395.455.804.74
AMAGAMAG Pharmac20190214A24.2220.904.5311.5816.379.31
AMALAmalgamated20190214A150.9697.5088.0089.839.507.67
AMATApplied Mate20190214A2.492.800.380.742.422.07
AMBAAmbarella, I20190214A16.3814.145.535.808.618.35
AMBCAmbac Financ20190214A13.6413.446.958.406.485.05
AMCAMC ENTERTAI20190214A10.327.464.394.613.072.85
AMCAiShares Russ20190214ETF12.6420.8918.9320.771.960.13
AMCIAMCI Acquisi20190214A251.42
AMCXAMC Networks20190214A13.524.851.381.433.473.42
AMDAdvanced Mic20190214A4.363.941.381.312.572.64
AMEAmetek, Inc.20190214A3.232.451.181.331.271.13
AMEDAmedisys Inc20190214A14.847.172.943.394.233.78
AMEHApollo Medic20190214A251.2195.4485.4083.2010.0412.24
AMGAffiliated M20190214A9.774.642.222.242.422.40
AMGNAmgen Inc20190214A3.112.831.040.601.792.23
AMHAMERICAN HOM20190214A5.094.321.731.882.592.44
AMJJP Morgan Al20190214ETN3.975.011.171.523.853.51
AMKRAmkor Techno20190214A10.8611.563.403.918.167.66
AMLPAlerian MLP20190214ETF10.167.944.474.973.462.97
AMNAMN Healthca20190214A14.015.951.351.774.614.19
AMNBAmerican Nat20190214A149.2178.3180.3180.31-2.00-2.00
AMOTAllied Motio20190214A66.2239.3617.9221.5721.4417.79
AMPAmeriprise F20190214A6.853.301.502.491.800.82
AMPEAmpio Pharma20190214A74.5386.7376.6381.9610.154.77
AMPHAmphastar Ph20190214A18.5815.141.110.1414.0315.00
AMRBAmerican Riv20190214A1058.43307.06272.81306.4834.250.58
AMRCAmeresco, In20190214A24.249.526.786.532.742.99
AMRHAmeri Holdin20190214A166.49139.6497.22115.3942.8224.26
AMRKA-Mark Preci20190214A103.3764.3162.9062.901.421.42
AMRSAmyris Inc.20190214A25.7022.061.785.3520.2816.71
AMRXAmneal Pharm20190214A21.8210.440.111.9910.338.45
AMSAmerican Sha20190214A221.72143.56143.56143.560.000.00
AMSCAmerican Sup20190214A28.9714.753.795.2210.959.52
AMSFAMERISAFE, I20190214A28.4413.245.536.147.707.09
AMSWAAmerican Sof20190214A38.7820.95-0.700.4021.6520.55
AMTAmerican Tow20190214A3.602.000.840.921.161.08
AMTBAmerant Banc20190214A283.26167.76169.16168.98-1.40-1.22
AMTBBAmerant Banc20190214A1027.21495.28149.70149.70345.58345.58
AMTDTD Ameritrad20190214A3.465.331.272.364.052.97
AMTXAemetis, Inc20190214A258.17201.57114.67115.5286.9086.05
AMUETRACS Aleri20190214ETN11.199.777.869.871.91-0.10
AMUBETRACS Aleri20190214ETN310.49400.44400.44400.440.000.00
AMWDAmerican Woo20190214A35.3022.956.488.7416.4714.21
AMZAInfraCap MLP20190214ETF17.1816.3910.3310.436.065.96
AMZNAmazon.Com I20190214A3.742.610.921.181.691.43
ANAutoNation,20190214A9.174.061.512.022.552.04
ANABAnaptysBio,20190214A58.5615.043.045.6212.009.42
ANATAmerican Nat20190214A86.8632.8617.5418.9715.3413.89
ANDEAndersons In20190214A40.9730.7110.6611.9320.0518.78
ANETArista Netwo20190214A7.083.471.771.731.701.74
ANFAbercrombie20190214A7.978.316.326.391.991.93
ANGIANGI Homeser20190214A13.279.300.611.898.697.40
ANGLVanEck Vecto20190214ETF6.747.390.820.696.576.70
ANGOAngioDynamic20190214A17.768.530.741.267.797.27
ANHAnworth Mort20190214A22.9518.0311.1311.196.906.84
ANIKAnika Therap20190214A56.3127.2216.9915.8110.2311.42
ANIPANI Pharmace20190214A66.9125.6316.0118.199.627.44
ANIXAnixa Biosci20190214A73.4342.9328.0830.5614.8512.38
ANSSAnsys Inc20190214A9.694.601.591.833.012.77
ANTMANTHEM, INC.20190214A6.863.651.381.572.272.07
ANYSphere 3D Co20190214A213.61169.48146.98145.5522.5023.93
AOAiShares Core20190214ETF6.544.362.913.711.450.65
AOBCAmerican Out20190214A17.6517.426.4110.1511.017.27
AOKiShares Core20190214ETF7.804.703.414.071.290.62
AOMiShares Core20190214ETF5.444.681.501.983.182.69
AONAon plc Clas20190214A4.832.761.051.141.711.62
AORiShares Core20190214ETF6.044.302.062.232.252.07
AOSA.O. Smith C20190214A3.715.270.801.124.484.16
AOSLAlpha and Om20190214A45.9625.794.044.8521.7520.94
APAmpco-Pittsb20190214A106.6364.6866.1062.35-1.412.34
APAApache Corpo20190214A3.703.431.361.742.071.69
APAMARTISAN PART20190214A11.299.343.885.195.464.16
APDAir Products20190214A6.722.351.001.271.351.08
APDNApplied DNA20190214A209.71218.88161.56165.4657.3153.42
APEIAmerican Pub20190214A45.5019.717.057.2912.6612.42
APENApollo Endos20190214A202.21120.44-4.81120.85125.25-0.41
APHAmphenol Cor20190214A3.301.611.541.810.08-0.20
APHAAphria Inc.20190214A11.3713.329.819.033.524.30
APLEApple Hospit20190214A6.295.743.563.662.192.09
APLSApellis Phar20190214A71.6739.50-0.624.2840.1235.22
APMAptorum Grou20190214A175.9384.4278.9278.925.505.50
APOApollo Globa20190214A7.934.391.651.972.732.42
APOGApogee Enter20190214A24.959.264.083.235.186.03
APPFAppFolio, In20190214A31.7022.346.631.1815.7121.16
APPNAppian Corpo20190214A19.8411.975.747.076.224.92
APPSDigital Turb20190214A40.4933.2514.349.0718.9124.19
APRNBlue Apron H20190214A64.2757.6231.5134.1526.1223.46
APTAlpha Pro Te20190214A90.571210.69581.93581.82628.77628.87
APTOAptose Biosc20190214A74.0751.8824.6627.1827.2224.70
APTSPreferred Ap20190214A18.1812.667.307.015.375.65
APTVAptiv PLC20190214A4.602.510.751.021.761.48
APTXAptinyx Inc.20190214A61.7972.5074.9268.03-2.424.47
APVOAptevo Thera20190214A119.5878.2356.4256.5521.8021.68
APWCAsia Pacific20190214A303.8785.3171.9171.9113.4013.40
APYApergy Corpo20190214A33.6113.616.877.676.745.94
APYXApyx Medical20190214A42.96182.2420.2722.86161.97159.38
AQBAquaBounty T20190214A162.37137.62121.00121.6316.6115.99
AQMSAqua Metals,20190214A86.0364.3524.3224.3540.0440.01
AQNAlgonquin Po20190214A11.5714.465.748.938.735.54
AQSTAquestive Th20190214A163.66160.10115.40132.9844.7027.12
AQUAEvoqua Water20190214A11.948.742.193.796.564.96
ARANTERO RESOU20190214A11.4713.544.045.319.508.24
ARAAmerican Ren20190214A39.5321.309.6610.6211.6410.68
ARAVAravive, Inc20190214A307.86112.1083.2478.7128.8733.39
ARAYAccuray Inco20190214A23.2819.954.974.4014.9915.56
ARCARC Document20190214A123.4948.2329.7234.5818.5113.65
ARCBArcBest Corp20190214A17.9118.04-0.2012.9718.245.07
ARCCAres Capital20190214A5.905.641.751.733.903.91
ARCEArco Platfor20190214A211.2488.9770.4662.2218.5226.76
ARCHArch Coal, I20190214A41.5017.5412.9013.604.643.94
ARCOARCOS DORADO20190214A15.4413.140.762.8112.3810.33
ARCTArcturus The20190214A109.7369.6459.8256.469.8313.19
ARDArdagh Group20190214A36.0613.056.759.166.313.89
ARDSAridis Pharm20190214A448.99166.02165.55165.550.470.47
ARDXArdelyx, Inc20190214A95.7194.4139.1744.1555.2450.27
AREAlexandria R20190214A6.342.520.420.652.101.87
ARESAres Managem20190214A25.7619.8910.8614.649.035.25
ARGOArgo Group I20190214A31.349.183.944.625.244.57
ARGTGlobal X MSC20190214ETF49.1429.2625.1225.474.143.80
ARIAPOLLO COMME20190214A7.6712.255.829.456.442.81
ARKFARK Fintech20190214ETF28.8335.7923.3825.0412.4110.76
ARKGARK Genomic20190214ETF23.4621.1519.5619.651.591.49
ARKKARK Innovati20190214ETF10.979.764.507.075.262.69
ARKQARK Autonomo20190214ETF21.6433.2834.3532.77-1.060.51
ARKRArk Restaura20190214A595.39345.42345.40345.400.020.02
ARKWARK Next Gen20190214ETF11.227.535.455.572.081.96
ARLAmerican Rea20190214A134.19131.75124.22129.627.532.13
ARLOArlo Technol20190214A29.2423.3311.449.2111.8614.11
ARLPAlliance Res20190214A13.6216.184.997.5811.198.60
ARMKARAMARK20190214A4.013.060.490.612.572.45
ARNAArena Pharma20190214A31.2315.594.024.6611.5710.94
ARNCArconic Corp20190214A5.904.900.371.164.543.75
AROCArchrock Inc20190214A11.058.583.344.515.234.05
AROWArrow Financ20190214A82.0046.6840.2942.746.393.94
ARPOAerpio Pharm20190214A191.32124.8395.51105.5229.3219.32
ARRARMOUR Resid20190214A5.564.712.532.282.182.43
ARTNAArtesian Res20190214A90.4140.0425.7627.0314.2813.01
ARTWArts-Way Man20190214A408.16323.74323.74323.740.000.00
ARVNArvinas, Inc20190214A115.42213.48105.08107.09108.41106.39
ARWArrow Electr20190214A6.433.521.061.392.462.14
ARWRArrowhead Re20190214A14.3110.11-0.780.0510.8910.06
ARYAARYA Science20190214A219.26
ASBAssociated B20190214A5.194.551.571.952.982.60
ASCARDMORE SHIP20190214A48.9624.0612.4614.2311.609.83
ASEAGlobal X FTS20190214ETF87.9346.0341.3042.884.733.15
ASETFlexShares R20190214ETF38.7130.158.4115.7521.7414.39
ASFIAsta Funding20190214A710.45521.55521.55521.550.000.00
ASGNASGN Incorpo20190214A17.6622.9616.1018.256.864.70
ASHAshland Glob20190214A8.873.310.751.042.572.28
ASHRXtrackers Ha20190214ETF3.982.541.681.710.860.84
ASHSXtrackers Ha20190214ETF14.4017.8210.9310.846.896.98
ASHXXtrackers MS20190214ETF69.12
ASIXAdvanSix Inc20190214A21.739.381.651.287.738.10
ASMAvino Silver20190214A157.63125.02100.6596.5024.3828.52
ASMBAssembly Bio20190214A71.4934.2010.5414.5423.6619.66
ASNAAscena Retai20190214A43.9242.6522.9024.6719.7617.99
ASPNAspen Aeroge20190214A230.28100.62103.76103.76-3.14-3.14
ASPSAltisource P20190214A73.7631.3621.7323.069.648.31
ASPUASPEN GROUP,20190214A138.6593.3171.5371.6821.7821.63
ASRTAssertio The20190214A28.6536.6712.1513.3024.5223.37
ASRVAmeriServ Fi20190214A33.2531.1226.7526.754.374.37
ASTCAstrotech Co20190214A227.30188.57176.49176.4912.0812.08
ASTEAstec Indust20190214A25.6610.123.042.937.087.19
ASURAsure Softwa20190214A47.0834.6416.5616.0918.0818.55
ASYSAmtech Syste20190214A75.4595.4637.7035.3657.7760.10
ATAtlantic Pow20190214A39.0930.6128.2128.212.402.40
ATECAlphatec Hol20190214A122.3682.9648.4243.4434.5339.51
ATENA10 NETWORKS20190214A21.1915.017.407.497.617.52
ATESTCTest Symbol20190214A26.1114.9915.0914.99-0.100.00
ATESTGTEST SYMBOL20190214A26.5314.8214.6714.820.140.00
ATGEAdtalem Glob20190214A19.116.320.010.506.315.83
ATHAthene Holdi20190214A5.292.060.891.031.181.03
ATHXAthersys, In20190214A70.1848.5427.7428.0120.8020.53
ATIAllegheny Te20190214A8.785.694.214.481.481.21
ATKRAtkore Inter20190214A19.036.420.932.075.484.34
ATLCAtlanticus H20190214A640.38308.88201.22201.22107.66107.66
ATLOAMES Nationa20190214A139.9481.7473.0173.478.738.27
ATMPiPath Select20190214ETF10.869.5411.2310.00-1.68-0.46
ATNIATN Internat20190214A74.2132.1310.3110.8521.8121.27
ATNMActinium Pha20190214A134.50117.2082.4087.1134.7930.09
ATNXAthenex, Inc20190214A29.2414.22-0.11-0.0614.3214.27
ATOAtmos Energy20190214A4.252.650.540.092.112.56
ATOMAtomera Inco20190214A300.73419.68395.57408.9624.1110.72
ATOSAtossa Thera20190214A164.19146.45124.76146.5721.69-0.13
ATRAptarGroup,20190214A11.804.441.171.313.273.13
ATRAAtara Biothe20190214A46.5828.732.774.5425.9624.19
ATRCAtriCure, In20190214A29.8720.577.057.4113.5213.15
ATRIAtrion Corp20190214A5.5454.354.790.00
ATROAstronics Co20190214A28.8118.92-1.127.5020.0411.41
ATRSAntares Phar20190214A34.8730.9612.5413.2118.4217.75
ATSGAir Transpor20190214A14.547.67-4.01-2.1811.689.85
ATTOAtento S.A.20190214A81.7551.8632.6438.0219.2213.84
ATUSAltice USA,20190214A4.686.633.403.753.232.90
ATVIActivision B20190214A2.592.600.991.171.621.43
ATXIAvenue Thera20190214A138.21160.7681.83153.6578.937.11
AUBNAuburn Natio20190214A257.36157.00139.16145.3217.8411.68
AUDCAudioCodes L20190214A21.9817.768.1310.109.637.66
AUGAuryn Resour20190214A139.17115.70106.90104.488.8011.22
AUMNGolden Miner20190214A115.72152.70120.40114.8332.3037.87
AUPHAurinia Phar20190214A27.1517.695.925.3311.7712.36
AUSFGlobal X Ada20190214ETF26.1015.1710.3611.314.813.86
AUTOAutoWeb, Inc20190214A356.97169.86120.07120.0649.7949.80
AUYYamana Gold,20190214A38.3131.3114.1016.8717.2014.43
AVAAvista Corpo20190214A4.352.480.620.721.861.76
AVAVAeroVironmen20190214A22.1710.221.752.338.487.89
AVBAvalonBay Co20190214A6.253.100.790.962.302.14
AVCOAvalon Globo20190214A160.52147.33131.78132.3615.5414.96
AVDAmerican Van20190214A27.4310.611.673.098.947.52
AVEOAVEO Pharmac20190214A38.7427.9721.2723.546.704.43
AVGOBroadcom Inc20190214A4.453.00-0.531.213.531.80
AVGRAvinger, Inc20190214A173.67132.90112.89115.2320.0117.67
AVIDAvid Technol20190214A36.0927.1210.2511.9216.8715.20
AVLRAvalara, Inc20190214A28.3512.325.757.506.584.83
AVNSAvanos Medic20190214A20.767.852.853.505.004.34
AVNWAviat Networ20190214A235.14101.2155.7356.4745.4844.74
AVROAVROBIO, Inc20190214A105.1952.7848.6144.944.177.85
AVTAvnet, Inc.20190214A5.524.712.421.932.292.78
AVXLAnavex Life20190214A90.5063.1634.3037.3328.8625.83
AVYAvery Dennis20190214A7.863.460.721.072.742.39
AVYAAvaya Holdin20190214A9.657.101.161.855.935.24
AWIArmstrong Wo20190214A12.564.010.920.793.103.22
AWKAmerican Wat20190214A4.682.570.411.232.161.34
AWRAmerican Sta20190214A13.635.061.561.573.503.49
AWREAware Inc20190214A183.48161.77163.68163.68-1.91-1.91
AWTMAware Ultra-20190214ETF3.990.00
AWXAvalon Holdi20190214A253.77107.7769.0169.0538.7638.72
AXAxos Financi20190214A15.938.364.384.583.993.78
AXASAbraxas Petr20190214A84.0863.8650.0454.5213.829.33
AXDXAccelerate D20190214A30.2116.8911.1610.345.736.55
AXEAnixter Inte20190214A23.918.504.064.714.433.78
AXGNAxogen, Inc.20190214A35.6120.1610.3810.989.789.17
AXGTAxovant Gene20190214A98.9492.9278.2680.2214.7112.74
AXJLWisdomTree A20190214ETF23.185.545.555.55-0.01-0.01
AXLAmerican Axl20190214A8.275.871.622.034.243.84
AXNXAxonics Modu20190214A202.19164.18133.65136.5930.5327.60
AXPAmerican Exp20190214A1.941.180.050.221.130.96
AXRAMREP Corpor20190214A165.24105.95522.84522.84-416.89-416.89
AXSAxis Capital20190214A7.452.871.211.331.661.54
AXSMAxsome Thera20190214A56.5536.6014.3017.2422.3019.36
AXTAAxalta Coati20190214A4.184.022.142.771.891.25
AXTIAXT Inc20190214A44.8529.2019.0920.4710.108.72
AXUAlexco Resou20190214A97.6074.5014.2812.4760.2262.03
AYAtlantica Yi20190214A8.528.770.411.508.367.28
AYIAcuity Brand20190214A15.446.953.563.953.392.99
AYTUAytu BioScie20190214A253.05174.94158.8489.9116.1085.03
AYXAlteryx, Inc20190214A14.989.791.993.137.816.66
AZOAutoZone, In20190214A11.785.722.342.733.382.98
AZPNAspen Techno20190214A11.106.452.382.314.074.14
AZREAzure Power20190214A81.9053.7053.9354.55-0.23-0.85
AZRXAzurRx BioPh20190214A227.95126.2093.63100.4532.5725.75
AZZAZZ Inc.20190214A31.6612.993.766.999.246.00
BBarnes Group20190214A37.9511.105.596.795.514.31
BABoeing Compa20190214A4.172.200.660.881.541.32
BABInvesco Taxa20190214ETF4.114.744.014.040.730.70
BACBank of Amer20190214A3.523.411.391.682.021.73
BAHBooz Allen H20190214A5.043.853.764.050.09-0.20
BALiPath Series20190214ETN25.1116.9413.6010.903.346.04
BAMBrookfield A20190214A2.674.422.182.562.251.86
BANCBanc of Cali20190214A18.0412.646.438.996.203.64
BANDBandwidth In20190214A49.7729.337.2017.1322.1412.21
BANFBancfirst Co20190214A97.4127.5622.4023.035.174.54
BANRBanner Corp.20190214A22.5621.662.983.1218.6818.54
BANXStoneCastle20190214A48.0830.5019.2319.2311.2611.26
BAPCredicorp LT20190214A15.056.942.272.794.674.14
BASIBioanalytica20190214A410.79189.44109.42109.4280.0280.02
BATRALiberty Medi20190214A27.1822.7511.2712.6811.4810.06
BATRKLiberty Medi20190214A20.4811.002.693.038.317.96
BATTAmplify Adva20190214ETF35.2237.0531.3031.115.755.95
BAXBaxter Inter20190214A2.921.440.430.501.010.94
BBBlackBerry L20190214A11.849.665.697.243.962.40
BBAXJPMorgan Bet20190214ETF11.108.047.507.200.540.83
BBBYBed Bath & B20190214A6.046.060.921.275.134.79
BBCVirtus LifeS20190214ETF65.7663.0518.2735.2944.7827.76
BBCAJPMorgan Bet20190214ETF8.486.405.825.640.580.76
BBCPConcrete Pum20190214A638.49337.76304.29313.5533.4724.21
BBDCBarings BDC,20190214A16.6817.2114.1314.273.082.94
BBEUJPMorgan Bet20190214ETF4.474.440.850.733.593.71
BBGIBeasley Broa20190214A169.7791.6087.3685.314.236.28
BBHVanEck Vecto20190214ETF7.675.057.6810.00-2.63-4.95
BBJPJPMorgan Bet20190214ETF4.574.233.393.480.830.75
BBPVirtus LifeS20190214ETF27.5021.832.030.9019.8020.93
BBSIBarrett Busi20190214A121.9266.6549.3254.0417.3312.61
BBUBrookfield B20190214A46.8339.2129.0332.9310.186.27
BBWBuild-A-Bear20190214A108.7652.9636.8537.0016.1115.96
BBXBBX Capital20190214A28.5916.248.038.408.227.83
BBYBest Buy Com20190214A2.841.880.820.851.061.03
BCBrunswick Co20190214A7.854.462.422.482.041.98
BCBPBCB Bancorp20190214A66.9526.3917.1719.159.227.24
BCCBoise Cascad20190214A15.916.190.692.085.504.11
BCDAberdeen Sta20190214ETF16.374.17-3.524.177.690.00
BCEBCE, Inc.20190214A2.372.201.171.081.041.13
BCEIBONANZA CREE20190214A27.5511.043.363.457.687.59
BCIAberdeen Sta20190214ETF8.474.911.972.662.942.25
BCLIBrainstorm C20190214A71.18147.12132.94133.8414.1813.27
BCMiPath Pure B20190214ETN21.314.504.504.500.000.00
BCMLBayCom Corp20190214A273.0081.3964.2467.4617.1513.92
BCOThe Brink's20190214A10.413.911.381.762.532.15
BCOMB Communicat20190214A511.57115.59115.59115.590.000.00
BCORBlucora, Inc20190214A29.2225.2513.749.6711.5115.58
BCOVBrightcove,20190214A42.4835.2421.2921.4213.9513.86
BCOW1895 Bancorp20190214A66.8829.2926.2726.273.023.02
BCPCBalchem Corp20190214A28.2013.253.907.659.365.60
BCRXBioCryst Pha20190214A24.6311.361.581.759.799.61
BCSFBain Capital20190214A28.9723.6315.8915.977.747.66
BCTFBancorp 34,20190214A612.55583.39583.39583.390.000.00
BDCBelden Inc.20190214A14.954.930.651.174.283.76
BDCSUBS AG Excha20190214ETN38.2735.0933.0933.062.002.03
BDCZETRACS Wells20190214ETN120.93
BDGEBridge Banco20190214A59.6232.3522.1024.8110.247.54
BDLFlanigan's E20190214A272.86355.03-10.44-10.44365.47365.47
BDNBrandywine R20190214A6.525.172.562.892.612.28
BDRBlonder Tong20190214A211.96149.91149.91149.910.000.00
BDSIBioDelivery20190214A29.9644.06-57.37-54.65101.4398.73
BDXBecton, Dick20190214A4.953.711.812.181.901.53
BEBloom Energy20190214A35.9118.8713.4413.235.425.63
BEATBioTelemetry20190214A15.839.812.513.257.306.56
BECNBeacon Roofi20190214A14.156.980.38-0.656.597.63
BELFABel Fuse Inc20190214A864.29239.26-246.41-246.41485.66485.66
BELFBBel Fuse Inc20190214A175.2242.3547.5847.71-5.23-5.36
BENFranklin Res20190214A3.462.931.031.091.901.84
BEPBrookfield R20190214A10.977.194.655.192.542.00
BERYBerry Global20190214A6.352.561.420.921.131.63
BFABrown-Forman20190214A23.3117.8510.7011.547.156.31
BFBBrown-Forman20190214A4.812.791.261.441.531.35
BFAMBRIGHT HORIZ20190214A12.045.982.412.723.583.27
BFINBankFinancia20190214A36.7719.1611.2314.807.924.36
BFITGlobal X Hea20190214ETF165.3893.7493.7193.710.030.03
BFORBarron's 40020190214ETF13.4921.639.288.9412.3612.70
BFSSaul Centers20190214A82.1017.3312.0812.895.254.44
BFSTBusiness Fir20190214A232.05120.9094.60102.3626.3118.55
BGBunge Limite20190214A4.664.261.821.952.432.31
BGCPBGC Partners20190214A17.1417.185.817.1811.379.99
BGFVBig 5 Sporti20190214A54.6629.3313.0615.2616.2714.07
BGGBriggs & Str20190214A13.718.052.173.485.884.57
BGIBirks Group20190214A1078.04861.30842.10861.3019.200.00
BGRNiShares Glob20190214ETF10.456.175.495.490.680.68
BGSB&G Foods, I20190214A9.395.092.272.242.822.85
BGSFBG Staffing20190214A74.0636.8051.8853.08-15.09-16.28
BHBiglari Hold20190214A116.3254.0345.9051.748.132.29
BHBBar Harbor B20190214A129.0373.2160.1560.4013.0612.81
BHCBausch Healt20190214A4.604.782.652.732.132.05
BHEBenchmark El20190214A8.9010.600.781.439.829.17
BHFBrighthouse20190214A5.704.620.821.353.803.28
BHLBBerkshire Hi20190214A11.386.071.151.784.914.29
BHRBraemar Hote20190214A22.4113.277.978.505.294.77
BHTGBioHiTech Gl20190214A264.5499.8256.3858.8343.4440.99
BHVNBiohaven Pha20190214A32.5810.043.333.656.716.39
BIBProShares Ul20190214ETF15.2512.170.684.2211.487.95
BIBLInspire 10020190214ETF33.9815.8013.8814.171.921.63
BICKFirst Trust20190214ETF62.7134.9328.8330.026.104.91
BIGBig Lots, In20190214A11.074.551.601.672.952.88
BIIBBiogen Inc.20190214A7.803.962.002.812.281.84
BILSPDR Bloombe20190214ETF1.090.980.980.980.000.00
BIMIBOQI Interna20190214A148.44198.83137.02178.7461.8120.09
BIOBio-Rad Labo20190214A19.447.292.282.205.015.09
BIOBBio-Rad Labo20190214A132.76162.66162.66162.660.000.00
BIOCBiocept, Inc20190214A94.8588.4058.8767.7429.5320.66
BIOLBiolase, Inc20190214A210.73232.76132.43136.27100.3396.49
BIPBrookfield I20190214A9.776.983.623.783.373.20
BISProShares Ul20190214ETF23.3020.8010.3514.5210.456.28
BIVVanguard Int20190214ETF1.230.670.560.530.110.14
BIZDVanEck Vecto20190214ETF12.629.924.917.745.002.18
BJBJs Wholesal20190214A16.136.943.633.433.313.51
BJANInnovator S&20190214ETF19.566.283.954.032.332.25
BJKVanEck Vecto20190214ETF19.5813.9410.5910.653.353.30
BJRIBJ's Restaur20190214A16.2725.605.3115.4020.2910.20
BJULInnovator S&20190214ETF20.8011.4211.2612.560.16-1.14
BKBank of New20190214A2.062.521.251.331.271.19
BKCCBlackRock Ca20190214A17.4921.356.418.1114.9413.24
BKDBrookdale Se20190214A17.1312.34-9.441.4221.7710.90
BKEThe Buckle,20190214A18.259.262.712.676.556.58
BKEPBlueknight E20190214A59.4566.0157.8557.918.158.09
BKFiShares MSCI20190214ETF26.9316.2516.3516.31-0.10-0.06
BKHBlack Hills20190214A7.864.862.412.592.452.27
BKIBlack Knight20190214A6.745.444.454.380.981.06
BKLNInvesco Seni20190214ETF4.423.982.092.101.891.88
BKNGBooking Hold20190214A11.076.172.052.764.113.39
BKSCBank of Sout20190214A328.78182.34101.62185.6280.73-3.28
BKTIBK Technolog20190214A119.76108.57108.57108.570.000.00
BKUBankunited,20190214A6.268.650.071.008.587.65
BKYIBIO-key Inte20190214A260.86327.89317.34317.3410.5510.55
BLBlackLine, I20190214A26.3410.872.443.628.437.25
BLBDBlue Bird Co20190214A56.7618.122.773.2015.3514.92
BLCMBellicum Pha20190214A40.7729.9812.7914.4317.1915.55
BLCNReality Shar20190214ETF46.9926.3126.4825.20-0.171.11
BLDTopBuild Cor20190214A21.827.402.953.224.454.18
BLDPBallard Powe20190214A28.8625.568.7310.7716.8314.79
BLDRBuilders Fir20190214A10.0321.556.747.2514.8114.31
BLESInspire Glob20190214ETF157.29111.20110.22111.150.980.05
BLFSBioLife Solu20190214A56.6132.9512.2112.4720.7320.47
BLHYVirtus Newfl20190214ETF8.021.701.841.84-0.15-0.15
BLINBridgeline D20190214A339.04416.32244.67327.31171.6589.01
BLKBlackrock, I20190214A8.683.671.351.982.321.69
BLKBBlackbaud, I20190214A18.6147.317.407.6439.9039.67
BLLBall Corpora20190214A2.851.791.040.950.750.84
BLMNBloomin' Bra20190214A8.536.68-0.631.277.315.41
BLNKBlink Chargi20190214A101.9878.6753.0760.2325.5918.44
BLOKAmplify Tran20190214ETF25.4611.533.9610.297.581.24
BLPHBellerophon20190214A118.74462.55194.39454.14268.178.42
BLUEbluebird bio20190214A19.609.083.443.905.655.18
BLVVanguard Lon20190214ETF4.961.830.140.211.691.63
BLXBanco Latino20190214A32.2215.678.046.767.638.91
BMCHBMC Stock Ho20190214A16.109.293.083.866.215.44
BMIBadger Meter20190214A23.588.522.853.765.674.76
BMLPDorsey Wrigh20190214ETF109.04
BMOBank of Mont20190214A2.161.440.380.521.060.92
BMRABIOMERICA IN20190214A1177.88543.26476.93528.4466.3314.83
BMRCBank of Mari20190214A83.4437.9828.3230.329.667.65
BMRNBioMarin Pha20190214A12.347.961.324.786.643.19
BMTCBryn Mawr Ba20190214A36.4918.257.017.9711.2510.29
BMYBristol-Myer20190214A2.043.891.962.421.931.47
BNDVanguard Tot20190214ETF1.251.081.031.020.050.06
BNDCFlexShares C20190214ETF23.2413.2712.4013.270.870.00
BNDWVanguard Tot20190214ETF11.235.475.345.340.130.13
BNDXVanguard Tot20190214ETF1.820.880.830.860.040.01
BNEDBarnes & Nob20190214A27.8514.805.987.368.827.44
BNFTBenefitfocus20190214A31.7717.358.626.378.7310.98
BNGOBionano Geno20190214A825.12534.11534.11534.110.000.00
BNSBank of Nova20190214A1.831.740.540.781.200.96
BNSOBonso Electr20190214A1007.271038.471038.471038.470.000.00
BOCHBank of Comm20190214A109.2444.5144.7246.38-0.21-1.88
BOCTInnovator S&20190214ETF45.9026.9329.9028.66-2.97-1.73
BOHBank of Hawa20190214A11.793.991.652.472.341.51
BOKFBOK Financia20190214A15.445.811.521.804.294.01
BOMNBoston Omaha20190214A143.2277.0369.1469.147.887.88
BONDPIMCO Active20190214ETF3.381.731.481.540.260.19
BOOMDMC Global I20190214A39.9419.079.6510.569.418.51
BOOTBoot Barn Ho20190214A16.948.883.894.754.994.13
BOSCB.O.S. Bette20190214A138.6189.0378.4378.4310.6010.60
BOSSGlobal X Fou20190214ETF46.8054.8954.9054.89-0.010.00
BOTJBank of the20190214A321.21241.73132.83132.83108.89108.89
BOTZGlobal X Fun20190214ETF5.274.042.562.821.471.21
BOUTInnovator IB20190214ETF64.7146.94-23.76-35.5370.6982.47
BOXBOX, INC.20190214A7.125.97-0.250.736.235.25
BOXLBoxlight Cor20190214A184.79126.4098.4397.5727.9728.83
BPFHBoston Priva20190214A11.8719.395.756.2513.6413.15
BPMCBlueprint Me20190214A39.9920.539.9211.1210.619.40
BPMPBP Midstream20190214A27.3012.137.9310.264.201.88
BPMXBioPharmX Co20190214A56.1771.8268.3669.633.472.20
BPOPPopular Inc20190214A11.174.811.031.243.783.56
BPRNThe Bank of20190214A98.5450.5249.3949.311.131.21
BPTBP Prudhoe B20190214A31.3317.466.717.7410.759.72
BPTHBio-Path Hol20190214A144.9295.8687.3785.728.4810.13
BPYBrookfield P20190214A5.055.310.850.914.464.40
BRBroadridge F20190214A5.492.321.231.191.091.13
BRCBrady Corpor20190214A9.533.071.911.601.171.47
BREWCraft Brew A20190214A29.4421.505.887.9815.6213.52
BRFVanEck Vecto20190214ETF52.7441.3635.4135.735.955.63
BRGBluerock Res20190214A33.0632.036.808.6825.2323.35
BRIDBridgford Fo20190214A364.36292.07302.54302.54-10.47-10.47
BRKABerkshire Ha20190214A0.020.02
BRKBBERKSHIRE HA20190214A2.411.47-0.240.081.711.40
BRKLBrookline Ba20190214A12.566.311.211.265.105.05
BRKRBruker Corpo20190214A8.4611.770.70-0.1711.0711.94
BRKSBrooks Autom20190214A13.0728.954.454.2124.5024.74
BRNBarnwell Ind20190214A261.731629.5268.4868.481561.031561.03
BROBrown & Brow20190214A3.783.251.001.352.251.90
BRPABig Rock Par20190214A30.6919.43-18.75-18.7538.1838.18
BRQSBorqs Techno20190214A620.4020.1520.1520.150.000.00
BRTBRT Apartmen20190214A65.0044.3234.0035.2010.329.12
BRXBRIXMOR PROP20190214A5.795.061.541.903.523.15
BRYBerry Corpor20190214A35.3912.042.244.269.807.78
BRZUDirexion Dai20190214ETF6.553.820.481.393.342.43
BSAEInvesco Bull20190214ETF20.28
BSBEInvesco Bull20190214ETF33.8725.1724.6724.670.490.49
BSCEInvesco Bull20190214ETF32.7316.1316.1116.110.010.01
BSCKInvesco Bull20190214ETF4.792.752.722.720.020.02
BSCLInvesco Bull20190214ETF5.232.852.602.600.250.25
BSCMInvesco Bull20190214ETF6.605.125.055.080.070.04
BSCNInvesco Bull20190214ETF8.354.654.384.380.270.27
BSCOInvesco Bull20190214ETF8.885.855.415.420.440.43
BSCPInvesco Bull20190214ETF8.983.342.772.920.560.42
BSCQInvesco Bull20190214ETF16.296.295.746.090.550.20
BSCRInvesco Bull20190214ETF28.0520.1620.2320.23-0.07-0.07
BSCSInvesco Bull20190214ETF32.0610.4812.8612.86-2.38-2.38
BSDEInvesco Bull20190214ETF35.40
BSETBassett Furn20190214A127.1358.3070.7271.69-12.42-13.39
BSGMBioSig Techn20190214A126.88113.5986.7687.8426.8425.75
BSIGBrightSphere20190214A8.697.891.753.526.134.36
BSJKInvesco Bull20190214ETF5.383.212.522.480.680.73
BSJLInvesco Bull20190214ETF12.381.831.621.660.210.17
BSJMInvesco Bull20190214ETF18.999.488.828.840.670.65
BSJNInvesco Bull20190214ETF12.446.064.064.032.012.03
BSJOInvesco Bull20190214ETF18.6521.7021.0721.070.630.63
BSJPInvesco Bull20190214ETF37.7717.8017.4417.440.360.36
BSJQInvesco Bull20190214ETF37.5623.6123.4423.440.170.17
BSMBlack Stone20190214A24.5015.026.134.148.8910.87
BSQRBSQUARE Corp20190214A354.06549.71465.93465.9383.7883.78
BSRRSierra Banco20190214A128.6883.9078.2278.465.685.44
BSTCBioSpecifics20190214A71.8729.5021.7421.457.768.06
BSVVanguard Sho20190214ETF1.280.960.570.590.380.37
BSVNBank7 Corp.20190214A415.44135.59120.89120.8914.7014.70
BSXBoston Scien20190214A2.642.550.981.441.581.11
BTAIBioXcel Ther20190214A174.00168.13116.93122.1051.2046.04
BTALAGFiQ U.S. M20190214ETF28.6316.3517.2816.49-0.93-0.15
BTEBaytex Energ20190214A59.9450.4835.7438.8814.7411.60
BTECPrincipal He20190214ETF34.76136.05-137.75-138.23273.80274.28
BTGB2Gold Corp.20190214A33.8528.9416.4219.7612.489.15
BTNBallantyne S20190214A441.96691.36-305.65-307.10997.01998.45
BTUPeabody Ener20190214A13.177.153.603.973.543.18
BURLBURLINGTON S20190214A7.683.541.312.122.231.42
BUSEFirst Busey20190214A13.806.993.304.073.682.91
BUYUSCF SummerH20190214ETF131.44112.11112.11112.110.000.00
BUYNUSCF SummerH20190214ETF98.26
BVBrightView H20190214A27.6510.992.822.228.178.77
BVALBrand Value20190214ETF19.0411.4212.1711.64-0.76-0.23
BVSNBroadvision20190214A1050.471138.331130.221130.228.128.12
BWBabcock & Wi20190214A109.27113.5195.4197.2918.1016.22
BWABorgWarner I20190214A7.936.154.163.931.992.22
BWBBridgewater20190214A77.5323.3511.6611.9211.6911.44
BWENBroadwind En20190214A227.19109.6411.8111.8197.8397.83
BWFGBankwell Fin20190214A80.5437.4822.7322.0214.7415.46
BWLABowl America20190214A348.43174.44174.44174.440.000.00
BWXSPDR Bloombe20190214ETF3.681.321.031.290.270.01
BWXTBWX Technolo20190214A7.743.762.132.371.631.39
BWZSPDR Bloombe20190214ETF39.8329.5540.2231.80-10.67-2.25
BXThe Blacksto20190214A3.122.640.39-0.032.252.66
BXCBlueLinx Hol20190214A38.5222.167.909.2514.2712.91
BXGBluegreen Va20190214A79.7134.3122.6421.2811.6813.03
BXMTBlackstone M20190214A3.422.280.560.971.711.30
BXPBoston Prope20190214A7.113.451.701.811.751.64
BXSBancorpSouth20190214A9.626.243.663.642.592.76
BYByline Banco20190214A35.1118.218.959.789.258.42
BYDBoyd Gaming20190214A15.097.953.393.884.574.08
BYFCBroadway Fin20190214A488.61282.15209.21209.2172.9472.94
BYLDiShares Yiel20190214ETF18.7723.1928.6028.60-5.41-5.41
BYSIBeyondSpring20190214A1104.61507.56387.29391.89120.27115.67
BZHBeazer Homes20190214A20.2013.005.866.167.156.85
BZQProShares Ul20190214ETF10.255.11-0.291.225.403.89
CCitigroup In20190214A1.641.860.890.540.971.32
CAAPCorporacion20190214A82.2246.0524.1834.0221.8712.03
CAASChina Automo20190214A200.26124.6273.9796.7150.6527.92
CABOCable One, I20190214A36.2016.2413.5814.522.201.26
CACCamden Natio20190214A64.6728.2619.2520.399.017.87
CACCCredit Accep20190214A31.0120.839.6911.5411.139.29
CACGClearBridge20190214ETF25.9135.5334.8934.850.630.68
CACICACI INTERNA20190214A16.396.513.283.543.222.97
CADECadence Banc20190214A5.664.310.311.124.003.18
CAECAE INC20190214A8.865.540.491.185.064.36
CAGConagra Bran20190214A4.243.550.661.442.892.10
CAHCardinal Hea20190214A2.811.732.171.84-0.44-0.11
CAICAI Internat20190214A55.8523.4215.0115.378.418.06
CAKECheesecake F20190214A8.9113.823.779.5010.054.32
CALCaleres Inc20190214A16.788.891.652.107.246.79
CALACalithera Bi20190214A59.5940.9210.7314.6130.1926.31
CALFPacer US Sma20190214ETF11.5111.2011.7011.84-0.50-0.65
CALMCal-Maine Fo20190214A12.446.39-0.383.316.773.08
CALXCALIX, INC.20190214A19.859.510.842.718.666.79
CAMPCalAmp Corp.20190214A16.559.021.262.387.766.63
CAMTCamtek Ltd20190214A21.9618.195.427.4712.7810.72
CAPEiPath Shille20190214ETN16.797.564.293.313.274.25
CAPLCrossAmerica20190214A66.4328.0322.7123.785.334.25
CAPRCapricor The20190214A416.60311.65179.84201.42131.81110.23
CARAvis Budget20190214A11.326.671.942.084.744.59
CARACara Therape20190214A23.4620.405.736.7014.6713.70
CARGCarGurus, In20190214A20.4751.2112.3719.0238.8532.19
CAROCarolina Fin20190214A30.2612.341.863.6610.498.69
CARSCars.com Inc20190214A8.804.991.161.773.833.22
CARVCarver Banco20190214A572.46264.81230.33223.8234.4840.99
CARZFirst Trust20190214ETF35.6412.443.083.919.368.53
CASACasa Systems20190214A23.0343.2913.7616.5129.5326.78
CASHMeta Financi20190214A24.6412.9215.8415.85-2.92-2.94
CASICASI Pharmac20190214A53.1435.3413.2113.3322.1222.01
CASSCass Informa20190214A69.0829.1422.6923.046.446.10
CASYCasey's Gene20190214A12.917.031.442.135.594.90
CATCaterpillar20190214A2.861.880.951.240.930.64
CATBCatabasis Ph20190214A53.4443.3111.6812.8131.6430.51
CATCCAMBRIDGE BA20190214A278.44140.28116.55123.2223.7317.06
CATHGlobal X S&P20190214ETF9.383.441.401.072.042.37
CATMCardtronics20190214A21.8723.479.8210.6513.6512.82
CATOCATO CORP20190214A26.0814.317.538.856.785.47
CATSCatasys Inc.20190214A113.4673.8835.6339.1738.2534.71
CATYCathay Gener20190214A8.476.33-1.64-1.157.977.48
CBChubb Limite20190214A3.161.84-0.370.452.211.39
CBANColony Bankc20190214A1879.311347.101347.101347.100.000.00
CBATCBAK Energy20190214A177.05130.0685.1995.8544.8734.20
CBAYCymabay Ther20190214A29.8916.883.254.1813.6312.70
CBBCincinnati B20190214A43.8827.848.3512.8019.4815.03
CBFVCB Financial20190214A201.58110.2298.2398.2312.0012.00
CBIOCatalyst Bio20190214A47.5337.78-3.121.7440.9036.04
CBLCBL& Associa20190214A43.78151.48138.13138.4013.3713.09
CBLICleveland Bi20190214A1118.58499.85349.60349.60150.25150.25
CBMBCBM Bancorp,20190214A149.3440.7812.9112.9127.8727.87
CBMGCellular Bio20190214A112.6639.668.6924.7430.9714.91
CBNKCapital Banc20190214A178.8121.2820.8421.280.440.00
CBOECboe Global20190214A8.652.79-0.280.113.072.68
CBONVanEck Vecto20190214ETF57.820.00
CBPOChina Biolog20190214A42.3721.0511.9313.109.127.95
CBRECBRE GROUP,20190214A3.952.802.042.210.770.59
CBRLCracker Barr20190214A10.864.131.231.302.902.83
CBSHCommerce Ban20190214A8.583.76-0.46-0.044.223.80
CBTCabot Corpor20190214A13.705.119.734.33-4.620.78
CBTXCBTX, Inc. C20190214A65.1928.167.9013.3120.2514.85
CBUCommunity Ba20190214A17.6412.224.484.657.747.57
CBZCBIZ, Inc.20190214A21.8512.492.852.809.649.69
CCThe Chemours20190214A8.623.590.980.802.612.78
CCBCoastal Fina20190214A605.4393.6687.1187.116.556.55
CCBGCapital City20190214A109.7541.1828.1528.4613.0312.72
CCCClarivate An20190214A48.8341.2237.6939.623.531.60
CCCLChina Cerami20190214A142.71113.0099.9899.9813.0213.02
CCDCalamos Dyna20190214A19.2314.698.319.776.384.92
CCEPCoca-Cola Eu20190214A6.153.090.601.202.491.89
CCFChase Corpor20190214A232.8084.0374.4663.899.5720.13
CCHCollier Cree20190214A133.95
CCICrown Castle20190214A3.602.451.161.101.291.35
CCJCameco Corpo20190214A8.277.682.142.275.545.41
CCKCrown Holdin20190214A4.821.830.180.581.651.25
CCLCarnival Cor20190214A1.951.950.811.871.140.08
CCLPCSI Compress20190214A83.90101.4357.4365.7044.0035.73
CCMPCabot Microe20190214A20.028.642.963.885.684.76
CCNECNB Financia20190214A184.6680.0272.1975.257.834.77
CCOClear Channe20190214A64.3337.2128.4928.678.728.54
CCOICogent Commu20190214A16.565.201.472.133.963.23
CCORCore Alterna20190214ETF18.3230.8326.4926.294.344.54
CCRCONSOL Coal20190214A97.9452.5031.7336.3520.7716.14
CCRCChina Custom20190214A140.06114.9776.4282.8638.5432.10
CCRNCross Countr20190214A29.8615.322.022.4013.3012.92
CCSCENTURY COMM20190214A16.907.512.603.004.924.51
CCXIChemoCentryx20190214A27.5015.396.516.998.898.41
CDAYCeridian HCM20190214A26.847.073.484.283.592.79
CDCVictoryShare20190214ETF10.335.433.774.791.660.65
CDECoeur Mining20190214A19.9317.7310.9511.266.786.46
CDEVCentennial R20190214A9.5013.931.612.8212.3111.13
CDKCDK Global,20190214A4.062.250.330.371.921.88
CDLVictoryShare20190214ETF11.5312.8413.1312.97-0.29-0.13
CDLXCardlytics,20190214A113.1947.9722.3428.0225.6319.95
CDMOAvid Bioserv20190214A88.9269.5774.6680.54-5.09-10.97
CDNACareDx, Inc.20190214A34.7218.885.427.9113.4610.97
CDNSCadence Desi20190214A3.598.110.921.227.206.90
CDORCondor Hospi20190214A162.68145.38136.96136.968.428.42
CDRCedar Realty20190214A29.0920.9010.2311.4210.669.48
CDTXCidara Thera20190214A187.79193.7986.0292.86107.77100.93
CDWCDW Corporat20190214A7.435.441.712.323.733.12
CDXCChromaDex Co20190214A53.4542.1129.4233.9512.698.15
CDXSCodexis, Inc20190214A16.6613.489.997.863.495.62
CDZICADIZ, Inc.20190214A57.7140.0321.6521.0818.3718.95
CECelanese Cor20190214A5.582.690.511.032.181.66
CECECeco Environ20190214A36.1119.7110.9011.998.817.72
CEFSSaba Closed-20190214ETF16.7125.02-1.47-1.4726.4926.49
CEICamber Energ20190214A71.0459.2650.1452.629.126.64
CEIXCONSOL Energ20190214A28.3610.103.594.446.515.66
CELCellcom Isra20190214A91.1978.7074.7476.063.962.64
CELCCelcuity Inc20190214A445.26168.2390.61121.5077.6246.73
CELHCelsius Hold20190214A152.3160.2245.1454.8615.095.37
CELPCypress Envi20190214A118.07193.62116.20116.2077.4277.42
CEMBiShares J.P.20190214ETF16.5110.2510.2410.250.000.00
CEMIChembio diag20190214A109.0967.3652.5252.1514.8515.21
CENTCentral Gard20190214A28.7112.556.667.715.884.84
CENTACentral Gard20190214A15.767.003.674.563.342.45
CENXCentury Alum20190214A12.5812.784.275.368.527.43
CEPUCentral Puer20190214A42.4227.9212.0812.8915.8515.03
CEQPCrestwood Eq20190214A16.4711.073.995.837.085.24
CERCCerecor Inc.20190214A67.68127.383.324.48124.06122.90
CERNCerner Corp20190214A2.512.060.570.881.501.19
CERSCerus Corp20190214A16.6319.075.074.0814.0015.01
CETVCentral Euro20190214A32.9426.1816.9616.699.229.49
CETXCEMTREX INC.20190214A122.86166.97136.82140.6130.1526.36
CEVACEVA Inc.20190214A21.2519.3321.8222.34-2.49-3.00
CEWWisdomTree20190214ETF32.0219.6819.6819.680.000.00
CEYVictoryShare20190214ETF23.6911.0511.1310.67-0.080.38
CEZVictoryShare20190214ETF27.2332.6532.8432.84-0.19-0.19
CFCF Industrie20190214A6.485.434.024.321.411.11
CFAVictoryShare20190214ETF11.1414.288.6512.585.631.70
CFBICommunity Fi20190214A53.9251.7951.7951.790.000.00
CFBKCentral Fede20190214A260.12204.67204.67204.670.000.00
CFFACF Finance A20190214A162.45105.92105.92105.920.000.00
CFFIC&F Financia20190214A278.16178.29163.20172.0015.096.29
CFFNCapitol Fede20190214A8.3623.13-0.79-0.5823.9223.69
CFGCitizens Fin20190214A2.812.520.831.051.691.47
CFMSConformis, I20190214A91.9862.9132.0144.6530.9018.26
CFOVictoryShare20190214ETF9.335.064.124.300.950.76
CFRCullen/Frost20190214A12.694.881.792.223.092.66
CFRXContraFect C20190214A144.53107.8499.49101.998.355.85
CFXColfax Corpo20190214A7.968.252.953.375.304.88
CGThe Carlyle20190214A9.636.801.632.365.174.44
CGACHINA GREEN20190214A121.8490.9188.9389.981.990.93
CGBDTCG BDC, Inc20190214A13.4917.284.497.4112.809.87
CGCCanopy Growt20190214A6.654.081.991.802.092.28
CGENCompugen Ltd20190214A101.3058.9542.3143.0816.6415.87
CGIXCancer Genet20190214A101.91121.14101.02102.1020.1219.04
CGNXCognex Corp20190214A7.396.321.902.514.453.84
CGOCalamos Glob20190214A40.7050.3731.1431.1719.2319.20
CGWInvesco S&P20190214ETF9.4815.5112.8512.892.662.62
CHADDirexion Dai20190214ETF34.9816.4616.1416.250.320.21
CHAPChaparral En20190214A151.7152.7937.0241.8715.7710.92
CHAUDirexion Dai20190214ETF10.116.612.562.944.053.67
CHCIComstock Hol20190214A447.65265.2691.5082.86173.76182.41
CHCOCity Holding20190214A41.1414.525.085.259.459.27
CHCTCommunity He20190214A24.9410.695.706.024.984.67
CHDChurch & Dwi20190214A3.002.290.920.911.371.38
CHDNChurchill Do20190214A23.3010.793.584.147.216.65
CHEChemed Corpo20190214A20.517.843.514.134.333.71
CHEFThe Chef's W20190214A39.7318.583.906.1014.6912.48
CHEKCheck-Cap Lt20190214A81.0667.6344.3847.7923.2619.85
CHEPAGFiQ U.S. M20190214ETF196.80
CHFSCHF Solution20190214A551.63314.46259.64250.4854.8363.99
CHGGCHEGG, INC.20190214A7.525.97-0.90-0.136.886.11
CHGXChange Finan20190214ETF23.1016.2115.0415.041.171.17
CHHChoice Hotel20190214A9.174.452.782.891.661.55
CHICalamos Conv20190214A22.3714.7913.9514.420.840.37
CHICGlobal X MSC20190214ETF318.37237.26213.06213.0624.2024.20
CHIEGlobal X MSC20190214ETF599.88586.74586.74586.740.000.00
CHIHGlobal X MSC20190214ETF56.92
CHIKGlobal X MSC20190214ETF76.4780.6480.6480.640.000.00
CHIMGlobal X MSC20190214ETF257.8948.2913.5448.2934.750.00
CHIQGlobal X MSC20190214ETF29.7137.6342.3332.82-4.704.81
CHIRGlobal X MSC20190214ETF1071.09700.13688.27688.2711.8711.87
CHIXGlobal X MSC20190214ETF68.7240.2630.0830.0810.1810.18
CHKChesapeake E20190214A39.9232.3416.6919.5815.6512.76
CHKPCheck Point20190214A5.922.210.400.801.811.41
CHMAChiasma, Inc20190214A236.38151.07142.33141.558.749.52
CHMGChemung Fina20190214A359.66161.37145.08157.6016.293.77
CHMICHERRY HILL20190214A12.7712.053.633.808.428.25
CHNALoncar China20190214ETF689.9529.23-36.78-36.7866.0166.01
CHNRChina Natura20190214A363.69389.70450.40450.40-60.70-60.70
CHRACharah Solut20190214A170.8880.9173.6176.337.304.57
CHRSCoherus BioS20190214A31.9417.196.326.6110.8710.57
CHRWC.H. Robinso20190214A4.7616.961.811.8115.1515.15
CHSChicos FAS,20190214A18.3813.887.308.286.585.60
CHTRCharter Comm20190214A7.065.131.431.833.713.30
CHUYChuy's Holdi20190214A29.6024.695.215.2419.4819.45
CHWCalamos Glob20190214A14.4510.314.524.295.796.02
CHYCalamos Conv20190214A17.4410.927.657.763.273.16
CICIGNA Corpor20190214A4.852.390.750.921.641.47
CIACitizens, In20190214A43.3827.8519.9417.837.9110.02
CIBRFirst Trust20190214ETF18.288.495.937.342.551.15
CIDVictoryShare20190214ETF42.9427.1817.0717.0610.1110.12
CIDMCinedigm Cor20190214A351.90352.47281.54307.7770.9344.70
CIENCiena Corpor20190214A4.523.541.361.822.181.72
CIFSChina Intern20190214A186.39140.21114.44119.1225.7721.09
CIGIColliers Int20190214A28.5916.810.752.5116.0614.30
CILVictoryShare20190214ETF21.2222.1511.0111.3911.1310.76
CIMChimera Inve20190214A5.594.541.972.702.571.84
CINFCincinnati F20190214A5.423.13-0.020.393.152.74
CINRCINER RESOUR20190214A74.8444.6126.8723.8117.7520.80
CIOCITY OFFICE20190214A17.498.104.024.264.083.85
CIRCIRCOR Inter20190214A46.6611.844.155.097.696.75
CITCIT Group In20190214A5.922.930.711.002.221.94
CIVBCivista Banc20190214A64.6329.0119.0818.989.9310.03
CIXComp X Inter20190214A425.02222.99223.78222.99-0.790.00
CIZVictoryShare20190214ETF85.0330.9328.8228.822.112.11
CIZNCitizens Hol20190214A880.08269.65-184.29-184.29453.94453.94
CJJDChina Jo-Jo20190214A84.5762.2447.0349.6415.2112.60
CKHSeacor Holdi20190214A54.0621.5711.8511.339.7210.24
CKPTCheckpoint T20190214A360.48210.86174.95170.3935.9140.47
CKXCKX Lands, I20190214A480.5158.6958.6958.690.000.00
CLColgate-Palm20190214A1.841.760.580.211.181.55
CLARClarus Corpo20190214A28.1716.461.430.3215.0316.14
CLBCore Laborat20190214A13.184.891.371.773.523.13
CLBKColumbia Fin20190214A44.6648.3116.1041.3332.216.98
CLBSCaladrius Bi20190214A117.29241.81325.92331.11-84.10-89.30
CLCTCollectors U20190214A89.4011.085.025.156.065.93
CLDRCloudera, In20190214A7.628.082.102.555.985.53
CLDTCHATHAM LODG20190214A10.955.482.282.063.193.42
CLDXCelldex Ther20190214A62.1954.9127.4730.7327.4424.18
CLFCleveland-Cl20190214A9.008.974.634.514.344.48
CLFDClearfield,20190214A87.2950.0638.5338.3211.5411.74
CLGXCorelogic, I20190214A9.003.86-0.510.104.383.76
CLHClean Harbor20190214A16.574.250.260.383.993.88
CLIMack-Cali Re20190214A9.625.451.821.813.633.64
CLIRClearSign Te20190214A812.27520.05490.36493.5229.6926.53
CLIXProShares Lo20190214ETF22.6137.5510.8436.0626.711.49
CLMTCalumet Spec20190214A66.6547.6734.2931.1213.3816.55
CLNCColony Credi20190214A19.239.016.006.513.012.53
CLNEClean Energy20190214A60.5142.0435.9135.706.136.09
CLNYColony Capit20190214A16.6013.098.599.134.503.96
CLPRClipper Real20190214A60.6429.9223.1223.386.806.54
CLPSCLPS Incorpo20190214A217.65149.3981.21109.2968.1840.10
CLRCONTINENTAL20190214A4.543.571.041.902.531.66
CLRBCellectar Bi20190214A464.52419.50400.47399.8119.0219.68
CLRGIQ Chaikin U20190214ETF17.70104.82104.82104.820.000.00
CLROClearOne, In20190214A174.87116.45112.68111.683.774.77
CLSCelestica, I20190214A11.509.662.722.656.926.97
CLSDClearside Bi20190214A94.5371.7244.6050.1727.1321.56
CLSNCelsion Corp20190214A144.9071.6457.6555.2713.9816.37
CLTLInvesco Trea20190214ETF5.254.304.354.35-0.05-0.05
CLUBTown Sports20190214A63.7432.3313.2813.2119.0519.12
CLVSClovis Oncol20190214A17.648.422.122.796.305.63
CLWClearwater P20190214A31.3611.976.976.945.005.03
CLWTEuro Tech Ho20190214A329.42238.31198.06194.3640.2543.95
CLXClorox Compa20190214A5.603.320.530.812.792.51
CLXTCalyxt, Inc.20190214A151.55107.1043.5795.3063.5311.80
CMCanadian Imp20190214A3.152.291.251.231.041.06
CMAComerica Inc20190214A3.712.15-0.86-0.733.012.88
CMBSiShares CMBS20190214ETF10.627.016.657.550.37-0.54
CMCCommercial M20190214A7.136.572.373.104.203.46
CMCLCaledonia Mi20190214A74.86122.77-33.56-33.56156.34156.34
CMCOColumbus McK20190214A35.2413.681.812.8211.8610.86
CMCSAComcast Corp20190214A2.723.350.981.272.372.08
CMCTCIM Commerci20190214A85.5878.0578.0578.050.000.00
CMDCantel Medic20190214A22.186.953.213.663.753.30
CMDYiShares Bloo20190214ETF40.2931.4937.6336.26-6.14-4.77
CMECME Group In20190214A6.343.39-0.080.363.473.03
CMFiShares Cali20190214ETF3.012.161.211.950.950.21
CMGChipotle Mex20190214A9.124.901.842.182.992.64
CMICummins Inc.20190214A5.673.601.361.602.252.01
CMLSCumulus Medi20190214A208.91261.71154.70168.28107.0193.44
CMOCapstead Mor20190214A12.969.223.984.425.244.80
CMPCompass Mine20190214A14.706.371.632.404.743.96
CMPRCimpress PLC20190214A27.729.074.204.754.874.31
CMRECostamare In20190214A20.4614.639.987.974.656.66
CMRXChimerix, In20190214A73.5257.558.3416.8549.2140.70
CMSCMS Energy C20190214A2.002.420.280.382.142.04
CMTCore Molding20190214A156.54147.82129.41130.4718.4117.36
CMTLComtech Tele20190214A26.3510.444.274.536.185.91
CNXtrackers MS20190214ETF15.1415.2014.0815.951.12-0.75
CNACNA Financia20190214A7.354.37-0.661.475.032.90
CNATConatus Phar20190214A72.5750.6916.1521.1234.5429.56
CNBKACentury Banc20190214A86.1755.7555.7555.750.000.00
CNCCentene Corp20190214A5.583.821.341.102.482.72
CNCEConcert Phar20190214A51.8464.773.1111.5961.6653.18
CNCRLoncar Cance20190214ETF38.2841.0536.9637.084.103.97
CNDTConduent Inc20190214A8.326.612.753.273.863.34
CNETChinaNet Onl20190214A175.17145.43136.89129.618.5415.81
CNFRConifer Hold20190214A839.191100.86748.78794.12352.07306.74
CNHICNH INDUSTRI20190214A9.467.192.733.194.464.00
CNICanadian Nat20190214A2.591.790.360.611.441.19
CNKCinemark Hol20190214A5.913.171.901.261.271.92
CNMDCONMED Corpo20190214A39.0011.043.274.917.776.13
CNNECannae Holdi20190214A13.475.952.812.813.143.14
CNOCNO Financia20190214A6.924.182.373.321.800.85
CNOBCenter Banco20190214A23.3011.043.073.507.967.54
CNPCenterPoint20190214A3.283.100.951.192.161.91
CNQCanadian Nat20190214A3.784.050.761.053.303.01
CNSCohen & Stee20190214A22.149.591.841.877.757.72
CNSLConsolidated20190214A15.7611.836.078.225.763.61
CNSTConstellatio20190214A249.36178.1787.43110.1790.7468.00
CNTYCentury Casi20190214A39.9217.014.886.4712.1310.54
CNXCNX Resource20190214A10.268.772.444.256.334.49
CNXMCNX Midstrea20190214A17.9010.084.566.305.523.78
CNXNPC Connectio20190214A41.0521.128.519.3512.6111.78
CNXTVanEck Vecto20190214ETF28.7013.4111.8011.801.601.60
CNYAiShares MSCI20190214ETF37.0922.8516.5819.816.273.04
COGlobal Cord20190214A45.7930.8212.6715.7618.1515.05
COCPCocrystal Ph20190214A103.2695.00-53.46-69.68148.46164.68
CODACoda Octopus20190214A355.45183.11153.39155.9529.7227.16
CODICompass Dive20190214A12.999.185.685.763.503.42
CODXCo-Diagnosti20190214A150.6384.6674.2967.1010.3717.56
COFCapital One20190214A2.951.620.190.521.431.10
COGCabot Oil &20190214A5.115.767.819.40-2.05-3.64
COHNCohen & Comp20190214A364.28810.46810.59810.59-0.13-0.13
COHRCoherent Inc20190214A23.3811.273.634.367.646.91
COHUCohu Inc20190214A18.5110.712.533.258.187.47
COKECoca-Cola Co20190214A63.5428.5024.8324.573.673.92
COLBColumbia Ban20190214A13.2214.793.854.0110.9410.80
COLDAmericold Re20190214A13.356.582.823.043.773.54
COLLCollegium Ph20190214A30.6725.325.4915.4019.879.96
COLMColumbia Spo20190214A12.557.904.124.313.783.59
COMDirexion Aus20190214ETF17.8214.704.2914.7010.400.00
COMBGraniteShare20190214ETF17.1018.8921.0818.29-2.190.60
COMMCommScope Ho20190214A6.618.413.183.035.235.39
COMTiShares Comm20190214ETF21.0312.9711.559.601.423.37
CONECyrusOne Inc20190214A8.654.750.791.273.963.48
CONNConn's Inc.20190214A20.0212.195.586.486.615.71
COOThe Cooper C20190214A11.724.071.121.702.952.37
COOPMr. Cooper G20190214A23.1713.443.105.5210.347.92
COPConocoPhilli20190214A2.011.780.150.721.631.06
COPXGlobal X Cop20190214ETF63.6620.3218.5618.211.762.11
CORCoresite Rea20190214A13.414.981.691.993.292.98
CORECore Mark Ho20190214A20.109.90-0.110.4910.029.41
CORPPIMCO Invest20190214ETF11.373.923.303.310.620.61
CORRCorEnergy In20190214A21.139.502.122.857.386.65
CORTCorcept Ther20190214A15.5917.46-0.202.5917.6814.89
CORVCorrevio Pha20190214A99.44441.32283.36276.28157.96165.72
COSTCostco Whole20190214A3.582.900.801.122.101.78
COTYCOTY INC20190214A8.9911.788.488.753.313.04
COUPCoupa Softwa20190214A15.958.135.055.553.082.58
COWiPath Series20190214ETN26.6612.249.648.812.603.44
COWNCowen Inc. C20190214A40.0428.8536.0632.98-7.21-4.13
COWZPacer US Cas20190214ETF7.946.366.146.090.260.29
CPCanadian Pac20190214A7.383.390.100.103.293.29
CPACopa Holding20190214A27.8611.915.744.406.187.51
CPAHCounterpath20190214A556.55615.64497.21497.21118.43118.43
CPBCampbell Sou20190214A3.413.140.851.382.291.76
CPECallon Petro20190214A13.0211.396.546.974.844.42
CPFCentral Paci20190214A14.546.452.302.794.153.65
CPGCRESCENT POI20190214A36.0430.5014.5116.9815.9913.52
CPHCCanterbury P20190214A67.56174.30124.80124.8049.5049.50
CPHIChina Pharma20190214A196.66244.00138.58138.84105.43105.16
CPICPI Inflatio20190214ETF27.4715.0814.4114.410.670.67
CPIXCumberland P20190214A435.33338.53336.15338.532.380.00
CPKChesapeake U20190214A76.4822.468.0310.9114.4311.55
CPLGCorePoint Lo20190214A42.6315.349.159.976.195.37
CPLPCapital Prod20190214A44.7642.007.588.9634.4233.03
CPRICapri Holdin20190214A5.984.111.391.592.722.52
CPRTCopart Inc20190214A4.274.433.283.331.151.10
CPRXCatalyst Pha20190214A38.5032.774.694.7628.0728.00
CPSCooper-Stand20190214A31.3614.078.249.295.824.77
CPSHCPS Technolo20190214A617.88340.99340.99340.990.000.00
CPSSConsumer Por20190214A143.9166.4959.5557.146.939.35
CPSTCapstone Tur20190214A118.53105.2895.2595.9110.039.38
CPTCamden Prope20190214A7.803.400.970.992.432.42
CPTACapitala Fin20190214A22.19102.5148.1049.3454.4153.17
CQPCheniere Ene20190214A11.9711.78-0.851.4612.6310.32
CQQQInvesco Chin20190214ETF9.1516.048.405.807.6410.23
CRCrane Compan20190214A10.584.300.941.253.363.05
CRAICRA Internat20190214A107.7154.2048.4545.865.758.34
CRAKVanEck Vecto20190214ETF42.3032.6630.0430.242.612.42
CRBNiShares MSCI20190214ETF25.1632.5532.4232.420.140.14
CRBPCorbus Pharm20190214A24.5519.177.399.3611.789.81
CRCCalifornia R20190214A13.007.383.022.894.374.49
CRDACrawford & C20190214A40.7724.9118.7422.366.172.55
CRDBCrawford & C20190214A77.6624.6624.7024.97-0.04-0.31
CREECree Inc20190214A7.694.421.191.753.232.67
CREGChina Recycl20190214A189.62195.43183.88189.4611.555.97
CREXCREATIVE REA20190214A281.47675.8618.8810.59656.97665.27
CRHMCRH Medical20190214A53.0327.7911.3512.4216.4415.37
CRICarter's Inc20190214A10.534.330.601.333.743.00
CRISCuris Inc20190214A195.95146.3065.1675.8181.1470.49
CRKComstock Res20190214A43.1821.7814.2815.527.506.26
CRLCharles Rive20190214A11.425.793.203.372.592.42
CRMsalesforce.c20190214A2.982.301.671.190.631.11
CRMDCorMedix Inc20190214A55.0648.5334.6940.1913.848.33
CRMTAmerica's Ca20190214A58.9730.7110.028.5020.6922.21
CRNTCeragon Netw20190214A23.6722.5514.8712.657.699.92
CRNXCrinetics Ph20190214A354.69155.37112.22123.9043.1531.47
CRONCronos Group20190214A10.719.355.436.133.933.23
CROPIQ Global Ag20190214ETF40.1636.9342.8936.93-5.960.00
CROXCrocs, Inc.20190214A10.598.200.173.208.035.00
CRSCarpenter Te20190214A22.138.501.322.527.185.98
CRSPCRISPR Thera20190214A32.3619.7610.5411.069.228.69
CRTCross Timber20190214A99.59108.35106.95107.061.411.29
CRUSCirrus Logic20190214A11.156.89-1.83-1.418.728.30
CRVLCorvel Corp20190214A74.5415.088.138.676.956.42
CRVSCorvus Pharm20190214A94.0147.1828.2923.5518.8923.63
CRWSCrown Crafts20190214A152.5582.8577.5277.525.335.33
CRYCryoLife, In20190214A35.7337.9120.8014.8317.1123.09
CSAVictoryShare20190214ETF20.1527.3027.7226.89-0.420.41
CSBVictoryShare20190214ETF16.5011.589.789.121.802.46
CSBRChampions On20190214A108.0689.3453.1159.3536.2329.99
CSCOCisco System20190214A2.072.26-1.840.144.112.13
CSDInvesco S&P20190214ETF78.9969.2443.1243.1226.1226.12
CSFVictoryShare20190214ETF18.1317.7315.0915.082.642.64
CSFLCenterState20190214A7.988.581.082.137.506.49
CSGPCoStar Group20190214A23.119.072.032.606.786.47
CSGSCSG Systems20190214A18.5039.415.227.8834.1931.53
CSIICardiovascul20190214A27.689.840.322.249.527.60
CSIQCanadian Sol20190214A16.1926.105.918.5120.1917.59
CSLCarlisle Com20190214A12.774.962.472.962.492.00
CSLTCASTLIGHT HE20190214A42.1826.9910.1611.2116.8315.79
CSMProShares La20190214ETF6.904.134.043.930.090.19
CSMLIQ Chaikin U20190214ETF12.325.955.335.340.620.60
CSODCornerstone20190214A13.3113.596.917.796.685.80
CSPICSP Inc.20190214A287.24144.03144.03144.030.000.00
CSQCalamos Stra20190214A15.4820.1018.3718.481.731.62
CSSEChicken Soup20190214A175.8067.40146.1190.59-78.71-23.19
CSTECaesarstone20190214A36.7618.2610.506.977.7611.32
CSTMConstellium20190214A12.4411.460.661.9610.809.50
CSTRCapStar Fina20190214A83.6827.1826.7226.810.460.37
CSUCapital Seni20190214A33.8518.568.638.689.939.89
CSVCarriage Ser20190214A26.4522.7315.2114.747.528.00
CSWCCapital Sout20190214A33.8420.5312.7113.167.827.37
CSWICSW Industri20190214A55.0820.039.6410.7810.399.24
CSXCSX Corporat20190214A1.642.750.361.022.391.73
CTASCintas Corp20190214A9.003.06-2.97-1.586.034.64
CTBCooper Tire20190214A10.824.751.481.953.272.80
CTBICommunity Tr20190214A68.2739.6419.5620.8820.0918.77
CTEKCynergisTek,20190214A272.3151.884.954.9546.9346.93
CTGComputer Tas20190214A96.66121.49114.41114.417.097.09
CTHRCharles & Co20190214A284.28136.48-61.437.55197.91128.93
CTICCTI BioPharm20190214A103.2499.6486.2292.4813.427.16
CTLCenturyLink,20190214A7.658.483.325.245.173.26
CTLTCATALENT, IN20190214A10.693.701.681.872.021.84
CTMXCytomX Thera20190214A37.9823.5410.0410.6813.4912.86
CTOConsolidated20190214A92.3553.1244.1847.108.946.02
CTRAContura Ener20190214A75.7139.2632.1837.247.082.02
CTRCCentric Bran20190214A349.04154.4262.74100.4791.6853.95
CTRECARTRUST REI20190214A12.4217.19-1.2313.0418.424.15
CTRMCastor Marit20190214A1548.521403.631403.631403.630.000.00
CTRNCiti Trends,20190214A63.0826.16-2.64-2.6228.8028.78
CTSCTS Corporat20190214A14.075.642.392.793.262.85
CTSHCognizant Te20190214A2.535.924.633.961.281.97
CTSOCytosorbents20190214A49.6134.1620.9019.6413.2614.52
CTTCATCHMARK TI20190214A20.6713.729.305.274.428.45
CTXRCitius Pharm20190214A107.65101.6339.7952.4461.8449.18
CTXSCitrix Syste20190214A2.892.10-0.240.222.331.88
CUBCubic Corpor20190214A16.476.231.421.914.814.31
CUBAHerzfeld Car20190214A175.9072.9059.6361.0613.2711.83
CUBECubeSmart20190214A3.614.440.571.453.872.99
CUBICUSTOMERS BA20190214A21.5313.154.676.188.486.97
CUECue Biopharm20190214A97.6869.6822.5933.3447.0936.34
CUICUI Global,20190214A218.2389.3761.8959.2027.4830.17
CULPCulp, Inc.20190214A138.1256.8725.6836.7831.1920.10
CUOContinental20190214A339.04168.53126.70126.7041.8441.84
CUREDirexion Dai20190214ETF8.885.964.655.161.310.80
CUROCURO Group H20190214A31.0920.1913.4413.576.916.78
CUTInvesco MSCI20190214ETF33.6620.0317.2320.032.800.00
CUTRCutera, Inc.20190214A36.7419.436.157.9013.2811.53
CUZCousins Prop20190214A10.738.521.001.587.516.93
CVACovanta Hold20190214A6.415.360.861.614.493.75
CVBFCVB Financia20190214A7.236.891.621.855.285.05
CVCOCavco Indust20190214A58.2027.0513.7615.2013.2711.85
CVCYCentral Vall20190214A89.0918.2216.5217.011.701.21
CVECenovus Ener20190214A11.8918.3712.1512.706.245.70
CVEOCIVEO CORPOR20190214A56.4137.8421.0322.7016.8015.07
CVETCovetrus, In20190214A9.7223.025.2912.7917.7210.23
CVGICommercial V20190214A48.4230.3918.7920.1811.6010.21
CVGWCalavo Growe20190214A26.3113.323.565.249.768.08
CVICVR ENERGY,20190214A13.3711.950.401.1611.5510.80
CVIACovia Holdin20190214A50.7431.0016.9518.3414.0512.67
CVLTCommault Sys20190214A11.2613.82-3.61-3.2017.4417.02
CVLYCodorus Vall20190214A65.5241.5529.7030.5511.8511.00
CVMCel-Sci Corp20190214A79.6062.7937.5947.8725.1914.92
CVNACarvana Co.20190214A18.309.434.604.724.834.71
CVRChicago Rive20190214A453.55158.00163.44163.44-5.44-5.44
CVSCVS HEALTH C20190214A1.781.580.800.880.770.70
CVTICovenant Tra20190214A29.9812.174.854.657.327.52
CVUCPI Aerostru20190214A134.5493.8441.3041.6352.5452.21
CVVCVD Equipmen20190214A219.59206.59206.59206.590.000.00
CVXChevron Corp20190214A1.681.13-0.170.161.300.97
CVYInvesco Zack20190214ETF45.2537.5623.4312.9314.1224.63
CWCurtiss-Wrig20190214A14.505.821.241.234.594.60
CWBSPDR Bloombe20190214ETF2.012.551.521.531.031.02
CWBCCommunity We20190214A81.2216.3313.9813.982.352.35
CWBRCohBar, Inc.20190214A181.44129.4059.1558.9070.2470.50
CWCOConsolidated20190214A57.2371.0812.5814.3658.4956.72
CWEBDirexion Dai20190214ETF51.0632.0427.5027.754.544.29
CWENClearway Ene20190214A14.19306.61297.16317.279.46-10.50
CWENAClearway Ene20190214A21.8323.1016.4817.776.625.33
CWHCamping Worl20190214A20.0511.485.186.966.304.53
CWISPDR MSCI AC20190214ETF3.642.742.101.480.641.26
CWKCushman & Wa20190214A37.2313.06-10.734.8223.798.24
CWSAdvisorShare20190214ETF85.61113.4123.1628.0090.2585.42
CWSTCasella Wast20190214A18.729.884.334.265.555.62
CWTCalifornia W20190214A12.724.531.181.533.353.00
CXDCChina XD Pla20190214A318.94353.6422.28254.60331.3699.04
CXOCONCHO RESOU20190214A6.753.710.921.032.792.68
CXPCOLUMBIA PRO20190214A8.979.781.012.238.817.57
CXSEWisdomTree T20190214ETF21.0516.6814.3516.122.320.56
CXWCoreCivic, I20190214A12.556.052.593.993.462.06
CYCypress Semi20190214A6.546.511.021.365.495.16
CYANCyanotech Co20190214A891.79651.53651.53651.530.000.00
CYBWisdomTree20190214ETF38.3430.9131.5031.21-0.59-0.29
CYBECyberoptics20190214A103.1442.0935.9238.406.173.68
CYBRCyberArk Sof20190214A11.9611.60-2.400.0814.0111.52
CYCCCyclacel Pha20190214A352.76201.24141.80142.4159.4458.83
CYDChina Yuchai20190214A42.5227.2619.6415.477.6211.79
CYHCommunity He20190214A26.6926.265.999.3420.2816.92
CYRNCYREN Ltd.20190214A229.63181.73164.27167.2217.4614.51
CYRXCryoPort, In20190214A38.8717.30-0.033.2417.3214.06
CYTKCytokinetics20190214A31.6914.583.365.3611.229.21
CZAInvesco Zack20190214ETF26.9317.2114.5514.832.662.39
CZNCCitizens & N20190214A82.3043.3138.3438.774.974.54
CZRCaesars Ente20190214A10.7910.291.802.838.497.46
CZWICitizens Com20190214A345.66201.49172.49105.2029.0096.29
CZZCosan Limite20190214A13.229.852.642.537.237.34
DDominion Ene20190214A1.832.020.541.031.470.98
DACDanaos Corpo20190214A338.73436.44411.20251.6425.24184.80
DAIOData I/O Cor20190214A90.7857.9644.5746.6713.4011.29
DAKTDaktronics I20190214A22.8916.12-0.111.5716.2314.55
DALDelta Air Li20190214A2.081.890.410.571.481.32
DALIFirst Trust20190214ETF18.45102.91103.11103.08-0.20-0.16
DALTAnfield Capi20190214ETF99.8787.9791.9092.23-3.92-4.26
DANDana Incorpo20190214A7.224.790.230.954.563.84
DARDARLING INGR20190214A8.135.052.292.852.752.20
DAREDare Bioscie20190214A199.45193.95186.09186.667.867.28
DAUDExchange-Tra20190214ETN18.773.65-117.40-58.61121.0562.25
DAXGlobal X Fun20190214ETF53.4112.6312.4712.630.160.00
DBDeutsche Ban20190214A11.979.522.833.536.695.98
DBAWXtrackers MS20190214ETF20.1022.0722.6419.77-0.572.30
DBDDiebold Nixd20190214A13.9213.283.084.4810.208.80
DBEFXtrackers MS20190214ETF3.323.101.201.621.911.49
DBEMXtrackers MS20190214ETF38.3934.2033.2233.120.991.08
DBEUXtrackers MS20190214ETF3.703.511.812.591.700.92
DBEZXtrackers MS20190214ETF10.0912.1910.039.742.162.45
DBGRXtrackers MS20190214ETF13.6411.3917.5810.67-6.190.72
DBJPXtrackers MS20190214ETF4.192.380.251.192.131.19
DBLVAdvisorShare20190214ETF69.6046.2727.6727.7018.6018.57
DBVTDBV Technolo20190214A28.3327.1210.7913.7016.3313.42
DBXDropbox, Inc20190214A7.164.970.620.794.354.17
DCARDropCar, Inc20190214A267.62203.33149.24166.5854.0936.75
DCHFExchange-Tra20190214ETN16.6652.1059.0552.10-6.960.00
DCIDonaldson Co20190214A8.234.757.1010.32-2.35-5.57
DCODucommun Inc20190214A112.4754.0946.5248.067.576.02
DCOMDime Communi20190214A15.5611.292.773.708.537.61
DCPDCP Midstrea20190214A15.828.956.465.612.483.35
DCPHDeciphera Ph20190214A64.6932.5911.119.0821.4823.51
DDD3D Systems C20190214A10.507.694.384.843.312.84
DDGProshares Sh20190214ETF59.1954.9854.9854.980.000.00
DDIVFirst Trust20190214ETF12.358.858.978.40-0.110.45
DDLSWisdomTree D20190214ETF49.4382.7077.8982.704.820.00
DDMProShares Ul20190214ETF2.262.120.630.541.491.58
DDSDillards Inc20190214A20.7213.344.285.329.058.02
DDWMWisdomTree D20190214ETF30.8013.1612.2912.170.870.99
DEDeere & Comp20190214A4.273.250.971.492.281.76
DEAEasterly Gov20190214A9.417.072.344.194.742.89
DECKDeckers Outd20190214A13.287.610.542.877.084.74
DEEFXtrackers FT20190214ETF32.73198.638.116.75190.52191.88
DEFInvesco Defe20190214ETF30.3419.8820.2815.84-0.404.04
DEFAiShares Adap20190214ETF32.7446.3255.2032.39-8.8813.93
DEIDouglas Emme20190214A4.962.770.971.251.801.52
DELLDell Technol20190214A6.064.241.431.952.812.30
DEMWisdomTree E20190214ETF5.194.222.953.101.271.13
DENNDENNY'S CORP20190214A10.049.290.174.809.124.48
DESWisdomTree U20190214ETF5.267.126.075.771.061.35
DESPDespegar.com20190214A24.1314.262.483.5911.7810.67
DEURExchange-Tra20190214ETN15.1467.2968.5165.91-1.221.38
DEUSXtrackers Ru20190214ETF16.4717.5612.2213.995.343.56
DEWWisdomTree G20190214ETF16.0110.562.632.767.937.80
DFEWisdomTree E20190214ETF5.465.474.044.141.431.33
DFENDirexion Dai20190214ETF23.0541.2928.7434.9812.556.32
DFFNDIFFUSION PH20190214A399.85338.01276.68276.7061.3361.31
DFINDonnelley Fi20190214A33.289.194.343.894.865.31
DFJWisdomTree J20190214ETF9.456.873.092.663.784.21
DFNDReality Shar20190214ETF22.4643.7445.7943.74-2.060.00
DFNLDavis Select20190214ETF30.5114.5511.2911.383.263.17
DFSDiscover Fin20190214A2.702.170.360.691.811.48
DGDollar Gener20190214A3.6313.8012.3712.921.430.88
DGAZVelocityShar20190214ETN17.6520.5117.3217.263.203.25
DGBPExchange-Tra20190214ETN12.735.775.585.710.190.05
DGICADonegal Grou20190214A86.9529.0713.6614.1615.4114.91
DGICBDonegal Grou20190214A1316.31
DGIIDigi Interna20190214A26.0812.027.278.064.753.96
DGLDVelocityShar20190214ETF3.662.39-0.620.633.011.76
DGLYDigital Ally20190214A100.2267.0419.0440.1648.0026.88
DGPDB Gold Doub20190214ETN82.7828.2329.3329.33-1.09-1.09
DGREWisdomTree T20190214ETF38.3023.9823.6723.600.310.38
DGROiShares Core20190214ETF2.843.301.692.001.611.30
DGRSWisdomTree T20190214ETF24.6036.8025.6725.5811.1411.23
DGRWWisdomTree T20190214ETF3.242.591.982.420.620.17
DGSWisdomTree E20190214ETF9.584.591.551.843.042.75
DGTSPDR Global20190214ETF30.5424.3536.7425.16-12.39-0.81
DGXQuest Diagno20190214A9.507.033.203.683.843.35
DGZDB Gold Shor20190214ETN87.7629.311.151.1528.1628.16
DHID.R. Horton20190214A2.762.530.751.211.781.32
DHILDiamond Hill20190214A164.6681.1674.9775.186.195.98
DHRDanaher Corp20190214A1.952.421.181.991.240.43
DHSWisdomTree U20190214ETF7.8711.448.7010.302.751.14
DHTDHT HOLDINGS20190214A24.6021.5717.1417.484.434.09
DHXDHI Group, I20190214A70.18108.78107.01107.551.771.22
DIASPDR Dow Jon20190214ETF0.870.660.180.260.470.40
DIALColumbia Div20190214ETF38.1117.7917.7917.790.000.00
DIGProShares Ul20190214ETF6.986.471.821.564.654.91
DIMWisdomTree I20190214ETF28.7224.7224.0424.310.680.41
DINDine Brands20190214A22.959.454.054.625.404.82
DINTDavis Select20190214ETF34.7326.952.322.7824.6324.17
DIODDiodes Inc20190214A20.0813.833.955.619.888.22
DISThe Walt Dis20190214A1.371.721.111.160.620.57
DISCADiscovery, I20190214A4.014.671.371.633.313.05
DISCKDiscovery, I20190214A4.104.750.571.604.183.15
DISHDISH Network20190214A4.934.321.081.533.242.79
DITAMCON Distri20190214A262.61156.93163.08163.08-6.15-6.15
DIVGlobal X Sup20190214ETF10.1715.391.912.3413.4813.05
DIVAAGFiQ Hedged20190214ETF84.2321.4713.1319.328.342.14
DIVBiShares U.S.20190214ETF17.9212.4515.7815.78-3.33-3.33
DIVCC-Tracks Exc20190214ETN442.21
DIVOAmplify CWP20190214ETF36.8220.8219.5820.221.230.59
DIVYReality Shar20190214ETF231.6586.5262.9162.9123.6223.62
DJCIETRACS Linke20190214ETN44.7132.5632.4932.490.070.07
DJCODaily Journa20190214A228.88154.75154.75154.750.000.00
DJDInvesco Dow20190214ETF20.5424.9620.6420.714.314.24
DJPiPath Bloomb20190214ETN4.513.550.931.432.622.12
DJPYExchange-Tra20190214ETN33.3536.98-10.53-6.5447.5243.52
DKDelek US Hol20190214A9.795.940.363.215.592.72
DKLDELEK LOGIST20190214A42.0518.5515.5115.643.042.92
DKSDick's Sport20190214A6.054.371.701.472.672.90
DLADelta Appare20190214A167.7845.6743.8543.831.821.84
DLBDolby Labora20190214A7.903.341.051.602.291.74
DLBRVelocityShar20190214ETN152.46
DLHCDLH Holdings20190214A356.87257.188.03-5.43249.15262.61
DLNWisdomTree U20190214ETF2.622.370.981.491.390.88
DLNGDYNAGAS LNG20190214A52.6238.8529.5129.129.349.73
DLPHDelphi Techn20190214A16.6010.885.776.555.124.34
DLPNDolphin Ente20190214A274.25255.49172.00177.4083.4978.09
DLRDigital Real20190214A5.152.480.771.081.711.41
DLSWisdomTree I20190214ETF6.965.424.164.121.261.30
DLTHDuluth Holdi20190214A37.4235.569.8011.5225.7624.03
DLTRDollar Tree20190214A3.283.184.384.67-1.19-1.48
DLXDeluxe Corpo20190214A14.034.171.361.472.802.70
DMACDiaMedica Th20190214A301.75359.60338.74338.7420.8620.86
DMDVAAM S& P Dev20190214ETF40.1314.3814.3814.380.000.00
DMLPDorchester M20190214A66.8538.8625.3125.3113.5513.55
DMPIDelMar Pharm20190214A334.48233.26180.87183.9552.4049.31
DMRCDigimarc Cor20190214A56.9739.929.7813.3130.1326.61
DMRLDeltaShares20190214ETF49.0040.2643.9345.54-3.67-5.29
DMRMDeltaShares20190214ETF25.3520.8814.5715.236.315.65
DMRSDeltaShares20190214ETF46.080.250.250.250.000.00
DNJRGolden Bull20190214A1303.321097.471031.041051.2666.4346.21
DNKNDunkin' Bran20190214A7.369.81-1.97-1.7011.7811.50
DNLWisdomTree G20190214ETF15.9310.049.829.970.220.07
DNLIDenali Thera20190214A64.6037.447.2210.6730.2226.77
DNNDenison Mine20190214A69.2686.0648.5251.4337.5434.64
DNOWNOW INC.20190214A15.4411.715.347.236.384.50
DNRDenbury Reso20190214A49.2541.6426.7327.1714.9114.47
DODiamond Offs20190214A10.5813.348.188.645.184.72
DOCPHYSICIANS R20190214A5.735.722.772.432.953.29
DOCUDocuSign, In20190214A5.886.933.314.473.622.46
DOGProShares Sh20190214ETF1.791.700.090.551.611.15
DOGZDogness (Int20190214A132.2789.4917.2218.6972.2770.80
DOLWisdomTree I20190214ETF12.655.235.175.260.06-0.02
DOMODomo, Inc. C20190214A55.4727.3212.7314.5414.5912.78
DONWisdomTree U20190214ETF5.675.553.063.492.492.05
DOOWisdomTree i20190214ETF15.228.718.568.620.150.09
DOOOBRP Inc. Com20190214A24.4015.973.603.7212.3712.25
DOORMASONITE INT20190214A19.076.882.823.444.063.44
DORMDorman Produ20190214A25.8711.893.565.468.336.43
DOVDover Corpor20190214A4.802.210.450.571.761.65
DOXAmdocs Limit20190214A5.026.751.251.125.495.63
DPSTDirexion Dai20190214ETF20.9821.7419.6020.612.141.14
DPWDPW Holdings20190214A40.5758.3145.2252.3813.105.94
DPZDomino's Piz20190214A10.414.341.802.142.552.20
DRADDigirad Corp20190214A346.83292.27237.75246.1954.5246.08
DREDuke Realty20190214A3.544.501.422.673.081.84
DRHDiamondRock20190214A9.9812.756.687.216.085.54
DRIDarden Resta20190214A6.135.220.881.024.344.20
DRIODarioHealth20190214A573.87337.3111.1311.13326.18326.18
DRIPDirexion Dai20190214ETF10.198.592.943.395.655.21
DRIVGlobal X Aut20190214ETF41.6922.3325.7022.55-3.38-0.22
DRNDirexion Dai20190214ETF61.9166.2955.1456.5811.159.71
DRNADicerna Phar20190214A43.2037.928.6211.0229.3126.90
DRQDril-Quip, I20190214A17.805.361.721.853.643.50
DRRMarket Vecto20190214ETN254.44
DRRXDurect Corp20190214A85.4662.7647.9951.2514.7611.50
DRSKAptus Define20190214ETF16.9032.5220.9919.9211.5312.61
DRVDirexion Dai20190214ETF44.2029.3516.5519.3113.1510.39
DRWWisdomTree G20190214ETF16.3211.6812.0113.95-0.34-2.27
DSDrive Shack20190214A31.5919.009.749.229.269.77
DSEDuff & Phelp20190214A30.1848.2542.4943.895.764.35
DSGXDescartes Sy20190214A11.617.502.871.934.635.57
DSIiShares MSCI20190214ETF3.5623.4522.2222.391.231.05
DSKEDaseke, Inc.20190214A44.9525.4018.3816.037.029.37
DSLVVelocityShar20190214ETF14.599.358.988.560.370.79
DSPGDSP Group In20190214A28.01282.90-2.72-4.62285.62287.52
DSSDocument Sec20190214A102.0390.73107.68109.39-16.95-18.65
DSTLDistillate U20190214ETF13.8427.4611.1629.1616.30-1.69
DSWLDeswell Indu20190214A130.1025.7825.7825.780.000.00
DSXDiana Shippi20190214A37.6130.274.625.1425.6225.11
DTDWisdomTree U20190214ETF10.317.036.346.680.680.35
DTEDTE Energy C20190214A4.102.070.400.611.671.46
DTEADAVIDsTEA In20190214A174.65187.11170.70172.4016.4114.71
DTECALPS Disrupt20190214ETF36.1431.4529.8531.451.590.00
DTHWisdomTree I20190214ETF14.8112.2912.2412.260.050.03
DTNWisdomTree U20190214ETF12.665.734.695.291.040.44
DTODB Crude Oil20190214ETN200.6878.0865.2066.1312.8811.95
DTSSDatasea Inc.20190214A722.52746.62746.62746.620.000.00
DTUSiPath US Tre20190214ETF1049.721037.391037.391037.390.000.00
DUGProShares Ul20190214ETF7.925.461.391.314.064.15
DUKDuke Energy20190214A2.933.181.221.111.952.07
DURAVanEck Vecto20190214ETF7.046.673.864.052.822.62
DUSADavis Select20190214ETF30.4113.8213.5513.660.270.16
DUSLDirexion Dai20190214ETF29.7329.9022.1724.247.735.66
DUSTDirexion Dai20190214ETF7.865.303.002.872.302.43
DVADaVita Inc.20190214A8.664.390.321.764.072.64
DVAXDynavax Tech20190214A27.4418.355.384.3312.9814.02
DVDDover Motors20190214A116.9537.0629.8829.887.187.18
DVLUFirst Trust20190214ETF23.206.866.866.860.000.00
DVNDevon Energy20190214A3.723.611.641.661.971.95
DVOLFirst Trust20190214ETF30.5325.4025.4025.400.000.00
DVPDeep Value E20190214ETF18.3210.818.739.142.081.67
DVYiShares Sele20190214ETF2.062.382.061.900.320.48
DVYAiShares Asia20190214ETF32.7919.7019.9219.70-0.220.00
DVYEiShares Emer20190214ETF6.964.483.523.610.960.86
DWASInvesco DWA20190214ETF17.0816.6916.4216.460.270.23
DWATArrow Invest20190214ETF175.7461.9761.9761.970.000.00
DWCRArrow DWA Co20190214ETF1672.52
DWFISPDR Dorsey20190214ETF5.648.655.595.603.063.05
DWLDDavis Select20190214ETF25.9714.5913.6813.810.910.78
DWMWisdomTree I20190214ETF11.005.045.315.35-0.27-0.31
DWMCAdvisorShare20190214ETF115.00
DWMFWisdomTree I20190214ETF71.8654.0251.4355.112.59-1.09
DWPPFirst Trust20190214ETF34.5312.2011.4911.490.710.71
DWSHAdvisorShare20190214ETF35.8526.839.9320.7216.906.10
DWSNDawson Geoph20190214A90.9732.0137.3938.59-5.39-6.59
DWXSPDR S&P Int20190214ETF4.264.072.462.411.611.66
DXDynex Capita20190214A16.6013.639.7610.173.873.45
DXCDXC Technolo20190214A3.832.723.324.37-0.60-1.65
DXCMDexCom, Inc.20190214A12.665.853.033.222.812.63
DXDProShares Ul20190214ETF3.413.100.821.122.281.97
DXGEWisdomTree G20190214ETF29.2221.7816.0421.785.740.00
DXJWisdomTree J20190214ETF2.011.650.821.000.830.64
DXJSWisdomTree J20190214ETF29.9923.9317.2917.676.646.26
DXLGDestination20190214A141.4279.9568.6669.2211.2910.73
DXPEDXP Enterpri20190214A56.8925.559.529.6416.0315.91
DXYNDixie Group20190214A344.99104.53101.6697.042.887.49
DYDycom Indust20190214A19.6610.676.516.894.173.78
DYLSWisdomTree D20190214ETF12.1613.1712.7412.760.430.41
DYNTDynatronics20190214A461.84433.11414.53415.9418.5817.18
DZKDirexion Dai20190214ETF71.9912.2313.3712.66-1.14-0.43
DZSIDASAN Zhone20190214A174.48239.69212.90214.7826.7924.91
DZZDB Gold Doub20190214ETN81.9984.1484.1484.140.000.00
EAElectronic A20190214A3.773.57-0.131.663.701.91
EAFGrafTech Int20190214A18.537.970.923.237.054.74
EAGGiShares ESG20190214ETF9.875.725.725.720.000.00
EARNELLINGTON RE20190214A15.1312.55-6.23-5.4318.7817.98
EARSAuris Medica20190214A76.59100.9177.0786.1823.8314.73
EASGXtrackers MS20190214ETF20.415.315.315.310.000.00
EASIAmplify EASI20190214ETF7.6331.7231.7231.720.000.00
EASTEASTSIDE DIS20190214A169.79128.6193.6790.0734.9438.54
EATBrinker Inte20190214A9.037.081.452.085.645.01
EBEventbrite,20190214A89.3729.2726.5525.002.714.27
EBAYeBay Inc20190214A2.803.790.411.133.392.67
EBFEnnis, Inc.20190214A19.6811.563.133.208.438.36
EBIXEbix Inc20190214A33.1516.0910.1010.225.995.87
EBIZGlobal X E-c20190214ETF35.2167.94-2.82-24.0070.7691.95
EBMTEagle Bancor20190214A536.50269.34238.10238.1031.2331.23
EBNDSPDR Bloombe20190214ETF4.573.643.583.570.060.07
EBSEmergent Bio20190214A21.9110.851.622.829.248.04
EBSBMeridian Ban20190214A17.7810.604.174.886.435.72
EBTCEnterprise B20190214A200.46135.24135.24135.240.000.00
ECHiShares MSCI20190214ETF3.543.422.681.720.761.70
ECHOEcho Global20190214A18.0714.621.992.5612.6312.06
ECLEcolab, Inc.20190214A4.692.860.611.182.251.68
ECNSiShares MSCI20190214ETF30.9828.8214.2613.7314.5615.09
ECOLUS Ecology,20190214A37.0513.915.237.548.686.37
ECOMCHANNELADVIS20190214A29.9524.53-8.540.6133.0723.92
ECONColumbia Eme20190214ETF11.1712.4811.6911.800.790.67
ECORelectroCore,20190214A181.8292.9469.0269.1223.9223.83
ECPGEncore Capit20190214A26.019.540.3910.619.15-1.07
ECTECA Marcellu20190214A91.6848.2539.0039.159.259.10
EDConsolidated20190214A2.872.280.820.961.461.31
EDCDirexion Dai20190214ETF9.235.263.502.931.762.34
EDENiShares MSCI20190214ETF20.2215.7312.5714.533.161.20
EDITEditas Medic20190214A24.2618.5810.649.227.939.36
EDIVSPDR S&P Eme20190214ETF19.5013.4613.3212.430.131.03
EDNTEdison Natio20190214A199.09151.70147.12151.524.570.18
EDOGALPS Emergin20190214ETF41.5045.2039.6339.635.575.57
EDOWFirst Trust20190214ETF19.0612.6011.9312.410.660.19
EDRYEuroDry Ltd.20190214A492.58306.43160.15231.34146.2875.09
EDUCEducational20190214A470.69326.78262.65266.4864.1260.30
EDVVanguard Wor20190214ETF8.514.044.023.810.020.23
EDZDirexion Dai20190214ETF8.454.791.172.083.632.71
EEEl Paso Elec20190214A11.403.890.070.613.823.28
EEFTEuronet Worl20190214A12.606.451.542.074.914.39
EEHELEMENTS Lin20190214ETN545.13
EELVInvesco S&P20190214ETF38.8018.7118.0618.190.650.53
EEMiShares MSCI20190214ETF2.383.952.982.790.981.16
EEMAiShares MSCI20190214ETF27.9345.8445.3245.340.520.50
EEMDAAM S&P Emer20190214ETF87.96106.03106.03106.030.000.00
EEMOInvesco S&P20190214ETF61.8924.9324.2824.280.650.65
EEMSiShares MSCI20190214ETF29.9527.8320.7326.237.111.61
EEMViShares Edge20190214ETF2.191.821.171.370.640.44
EEMXSPDR MSCI Em20190214ETF4.7610.5510.5510.550.000.00
EESWisdomTree U20190214ETF10.038.4810.6710.65-2.19-2.16
EETProShares Ul20190214ETF54.8616.80-11.811.8528.6214.95
EEVProShares Tr20190214ETF7.905.451.732.893.722.56
EEXEmerald Hold20190214A48.3244.6418.4330.5626.2214.07
EFAiShares MSCI20190214ETF1.602.311.171.431.150.89
EFADProShares MS20190214ETF27.1920.2419.7719.770.470.47
EFASGlobal X MSC20190214ETF57.8960.3660.3660.360.000.00
EFAViShares Edge20190214ETF1.461.561.451.380.100.18
EFAXSPDR MSCI EA20190214ETF33.5620.1719.6419.870.530.30
EFCEllington Fi20190214A13.4812.093.664.998.437.10
EFGiShares MSCI20190214ETF4.033.373.233.040.200.39
EFNLiShares MSCI20190214ETF62.9255.8754.6055.871.270.00
EFOProShares Ul20190214ETF78.7457.4555.1255.122.332.33
EFOIEnergy Focus20190214A235.79183.3497.24102.2886.1081.06
EFSCEnterprise F20190214A38.6515.6511.4511.314.204.34
EFUProShares Tr20190214ETF39.2028.6528.6528.650.000.00
EFViShares MSCI20190214ETF2.132.481.491.480.991.00
EFXEquifax, Inc20190214A5.947.936.767.021.160.90
EFZProShares Tr20190214ETF19.7311.0810.7210.710.360.37
EGANeGain Corpor20190214A31.1732.466.656.3325.8226.14
EGBNEagle Bancor20190214A16.265.780.531.015.254.77
EGHT8x8, Inc. Co20190214A9.1114.4911.6512.122.842.39
EGLEEagle Bulk S20190214A35.6127.6612.7212.1714.9415.49
EGOEldorado Gol20190214A25.0422.818.209.6314.6413.20
EGOVNIC Inc20190214A9.957.924.625.083.302.84
EGPEastGroup Pr20190214A14.427.884.224.703.673.18
EGPTVanEck Vecto20190214ETF157.4670.3233.3932.8436.9337.48
EGRXEagle Pharma20190214A35.4223.669.509.7414.1713.92
EGYVaalco Energ20190214A68.8758.5836.2843.9822.3014.61
EHCEncompass He20190214A12.695.322.663.012.662.31
EHTHeHealth, Inc20190214A24.4516.134.328.5211.817.62
EIDOiShares MSCI20190214ETF3.924.082.202.361.901.74
EIDXEidos Therap20190214A200.79107.0172.2472.3134.7734.71
EIGEmployers Ho20190214A16.115.872.062.033.813.84
EIGIEndurance In20190214A20.1813.138.288.454.854.68
EIGREiger BioPha20190214A46.3622.596.049.0416.5513.55
EIRLiShares MSCI20190214ETF35.6414.3522.0320.75-7.67-6.40
EISiShares MSCI20190214ETF51.8320.6324.3523.20-3.71-2.57
EIXEdison Inter20190214A4.192.851.301.471.551.39
EKARIdeanomics N20190214ETF36.3746.2131.7546.3414.46-0.13
EKSOEkso Bionics20190214A63.2554.19-6.00-8.9760.1963.16
ELThe Estee La20190214A4.102.810.901.341.911.48
ELANElanco Anima20190214A6.5117.1414.6215.202.541.94
ELDWisdomTree E20190214ETF30.2619.3118.5918.900.720.41
ELFe.l.f. Beaut20190214A30.5016.029.498.156.537.87
ELGXEndologix In20190214A55.5349.2732.5435.6416.7513.63
ELLOEllomay Capi20190214A457.52106.68106.68106.680.000.00
ELMDElectromed,20190214A91.1641.9139.2839.282.632.63
ELOXEloxx Pharma20190214A315.16122.2772.6974.2649.5748.01
ELSEquity Lifes20190214A8.112.881.371.351.511.52
ELSEElectro-Sens20190214A213.9485.1680.6680.664.504.50
ELTKEltek Ltd20190214A915.61583.84527.65527.6556.1956.19
ELVTElevate Cred20190214A50.7923.574.718.7718.8614.79
ELYCallaway Gol20190214A8.436.132.533.833.612.31
EMAGVanEck Vecto20190214ETF156.9815.9015.9015.900.000.00
EMANeMagin Corpo20190214A177.93132.04138.71139.82-6.67-7.78
EMBiShares J.P.20190214ETF1.020.790.170.410.620.38
EMBHiShares Inte20190214ETF34.0827.8127.8127.810.000.00
EMCBWisdomTree E20190214ETF78.2045.8345.8345.830.000.00
EMCFEmclaire Fin20190214A195.7935.1830.5030.504.684.68
EMCGWisdomTree E20190214ETF31.0920.2612.479.257.7911.01
EMDVProShares MS20190214ETF46.1833.8833.5133.830.380.06
EMEEMCOR Group,20190214A11.445.051.842.203.212.85
EMFMGlobal X MSC20190214ETF48.0612.1612.1612.160.000.00
EMGFiShares Edge20190214ETF22.7610.5810.0310.070.560.52
EMHYiShares J.P.20190214ETF7.7510.038.358.081.681.94
EMIFiShares Emer20190214ETF90.2639.3339.6739.67-0.34-0.34
EMIHXtrackers Em20190214ETF80.9662.0562.0562.050.000.00
EMKREmcore Corp20190214A52.4085.5883.3383.592.252.00
EMLEastern Comp20190214A209.19155.3291.7890.3463.5464.98
EMLCVanEck Vecto20190214ETF2.962.580.760.911.791.64
EMLPFirst Trust20190214ETF4.383.722.272.711.451.01
EMMFWisdomTree E20190214ETF27.33113.75109.56111.284.192.46
EMMSEmmis Commun20190214A284.91258.68264.61264.61-5.94-5.94
EMNEastman Chem20190214A5.534.751.151.613.613.14
EMPEntergy Miss20190214A46.4931.6030.7730.920.830.68
EMQQEMQQ The Eme20190214ETF15.169.10-1.937.5611.031.53
EMREmerson Elec20190214A2.041.921.191.300.730.62
EMSGXtrackers MS20190214ETF44.5123.5823.5823.580.000.00
EMSHProShares Sh20190214ETF87.8751.2951.2951.290.000.00
EMTLSPDR DoubleL20190214ETF32.2317.8817.8817.880.000.00
EMTYProShares De20190214ETF11.3411.368.568.562.802.80
EMXEMX Royalty20190214A145.55121.2669.6146.0251.6575.24
EMXCiShares MSCI20190214ETF29.6622.6622.6522.650.010.01
ENBEnbridge, In20190214A2.842.720.810.971.911.75
ENBLENABLE MIDST20190214A11.229.304.876.124.443.20
ENDPEndo Interna20190214A10.1310.573.735.976.844.61
ENFRAlerian Ener20190214ETF40.9434.4234.5734.57-0.15-0.15
ENGENGlobal Cor20190214A652.33410.05304.55304.55105.50105.50
ENLCENLINK MIDST20190214A9.3511.921.653.0410.298.93
ENOBEnochian Bio20190214A115.8281.2038.0934.5443.1146.66
ENORiShares MSCI20190214ETF52.4442.7241.4241.291.301.43
ENPHEnphase Ener20190214A13.4915.141.862.1213.2813.02
ENREnergizer Ho20190214A11.195.712.652.893.062.82
ENSEnerSys, Inc20190214A9.053.380.491.162.892.22
ENSGThe Ensign G20190214A17.5317.562.492.7915.0714.77
ENSVEnservco Cor20190214A219.17174.90172.12172.122.782.78
ENTGlobal Eagle20190214A80.5653.3612.9614.2240.3939.14
ENTAEnanta Pharm20190214A29.0010.583.194.627.405.96
ENTGEntegris Inc20190214A4.774.96-2.210.197.184.77
ENTRERShares Ent20190214ETF25.3021.3821.3821.380.000.00
ENTXEntera Bio L20190214A553.86377.44374.72374.722.732.73
ENVENVESTNET, I20190214A25.966.513.804.422.712.09
ENVAEnova Intern20190214A13.717.352.413.224.944.13
ENZEnzo Biochem20190214A65.9028.656.036.0222.6222.65
ENZLiShares Trus20190214ETF30.2316.1513.4314.822.721.33
EOGEOG Resource20190214A3.982.23-0.030.122.272.11
EOLSEvolus, Inc.20190214A43.7228.2615.8119.7312.458.53
EPAMEPAM SYSTEMS20190214A22.569.463.465.495.993.95
EPAYBottomline T20190214A15.8012.95-1.534.8514.488.10
EPCEdgewell Per20190214A8.744.441.391.393.063.06
EPDEnterprise P20190214A3.562.912.972.67-0.060.24
EPHEiShares MSCI20190214ETF5.603.931.632.302.291.62
EPIWisdomTree I20190214ETF4.273.171.631.641.551.54
EPIXESSA Pharma20190214A464.12323.94298.33297.8725.6026.07
EPMEvolution Pe20190214A26.7221.946.3315.0015.616.94
EPOLiShares MSCI20190214ETF4.665.472.952.592.532.89
EPPiShares MSCI20190214ETF2.911.890.520.851.371.04
EPREPR Properti20190214A8.953.691.511.692.192.00
EPRFInnovator S&20190214ETF19.3039.3039.3039.300.000.00
EPRTEssential Pr20190214A31.0312.607.6811.144.921.45
EPSWisdomTree U20190214ETF16.138.497.608.170.890.32
EPUiShares MSCI20190214ETF16.497.846.276.281.571.56
EPVProShares Ul20190214ETF16.1517.6720.0119.03-2.34-1.36
EPZMEpizyme, Inc20190214A31.6325.089.417.6615.6717.41
EQEquillium, I20190214A737.31457.59436.58465.1221.01-7.52
EQALInvesco Russ20190214ETF9.736.888.807.72-1.92-0.84
EQBKEquity Bancs20190214A46.0324.477.457.9517.0216.52
EQCEquity Commo20190214A10.094.181.261.302.922.88
EQHEquitable Ho20190214A6.455.220.380.674.854.55
EQIXEquinix, Inc20190214A12.196.141.091.825.034.31
EQLALPS Equal S20190214ETF12.327.626.957.330.670.29
EQMEQM Midstrea20190214A24.9313.498.837.894.655.60
EQREquity Resid20190214A3.553.260.840.882.422.38
EQRRProShares Eq20190214ETF50.7235.9635.9635.960.000.00
EQSEquus Total20190214A488.65369.21369.39369.39-0.18-0.18
EQTEQT CORP20190214A8.295.850.530.745.325.11
EQWLInvesco S&P20190214ETF29.3116.1712.4912.913.683.26
ERAERA GROUP IN20190214A124.9542.4627.3127.4415.1515.02
ERFEnerplus Cor20190214A12.1510.791.102.259.698.53
ERIEldorado Res20190214A15.488.330.791.437.546.89
ERIEErie Indemni20190214A74.0829.3821.4924.127.895.26
ERIIEnergy Recov20190214A29.9417.324.648.7212.688.60
ERMEquityCompas20190214ETF35.6436.5836.5836.580.000.00
EROSEROS INTERNA20190214A24.2512.555.866.296.696.25
ERSXERShares Non20190214ETF26.6566.72-183.1066.72249.810.00
ERUSiShares MSCI20190214ETF3.436.15-2.072.178.083.95
ERXDirexion Dai20190214ETF4.794.671.141.223.523.45
ERYDirexion Dai20190214ETF9.826.172.321.923.854.25
ESEversource E20190214A3.092.150.951.101.201.06
ESBKElmira Savin20190214A298.39185.55194.57194.57-9.02-9.02
ESCAEscalade Inc20190214A152.3780.30100.05100.05-19.75-19.75
ESEESCO Technol20190214A30.7716.887.639.709.257.18
ESEAEuroseas Ltd20190214A399.85521.83506.59507.4215.2414.41
ESGFlexShares T20190214ETF6.228.738.568.660.170.07
ESGDiShares Trus20190214ETF9.377.807.557.100.260.71
ESGEiShares, Inc20190214ETF19.9511.9912.7011.64-0.710.35
ESGGFlexShares S20190214ETF32.8129.8221.4025.708.414.12
ESGNColumbia Sus20190214ETF98.9855.7055.8655.86-0.16-0.16
ESGREnstar Group20190214A56.8021.6115.8216.085.795.53
ESGSColumbia Sus20190214ETF42.94
ESGUiShares Trus20190214ETF6.759.449.199.070.250.36
ESGVVanguard ESG20190214ETF10.514.492.042.042.452.45
ESIElement Solu20190214A9.557.063.644.063.422.99
ESLTElbit System20190214A46.1124.7423.9423.770.800.97
ESMLiShares ESG20190214ETF13.09118.22117.30116.950.921.27
ESNTEssent Group20190214A9.533.660.411.123.252.54
ESPEspey Mfg. &20190214A165.9673.7265.7065.708.018.01
ESPOVanEck Vecto20190214ETF18.558.107.908.090.190.00
ESPREsperion The20190214A29.1914.441.083.7313.3610.71
ESQEsquire Fina20190214A419.23441.98408.97432.4833.019.50
ESRTEMPIRE STATE20190214A6.865.891.161.714.744.18
ESSEssex Proper20190214A10.323.921.301.542.612.38
ESSAESSA Bancorp20190214A68.0565.6483.3583.35-17.71-17.71
ESTAEstablishmen20190214A165.0687.4146.1549.5641.2637.84
ESTCElastic N.V.20190214A50.4518.9811.3512.157.636.84
ESTEEarthstone E20190214A33.9323.2613.0215.4510.257.86
ESXBCommunity Ba20190214A214.3370.8869.3269.221.561.66
ETEnergy Trans20190214A6.736.352.682.843.673.51
ETFCE*Trade Fina20190214A3.063.860.020.343.843.53
ETHEthan Allen20190214A15.878.681.703.096.985.60
ETHOETF Managers20190214ETF20.4442.1641.6041.600.550.55
ETMEntercom Com20190214A15.0416.957.067.949.909.01
ETNEaton Corpor20190214A2.331.470.390.451.081.02
ETONEton Pharmac20190214A303.24136.1421.27-14.11114.87150.25
ETREntergy Corp20190214A4.152.751.691.841.070.91
ETRNEquitrans Mi20190214A16.8315.9111.4412.504.493.42
ETSYEtsy, Inc.20190214A6.915.410.061.175.354.25
ETTXEntasis Ther20190214A360.64264.78246.49249.8318.2914.95
EUDGWisdomTree E20190214ETF29.4522.3222.9122.18-0.590.14
EUDVProShares MS20190214ETF54.2835.4635.4635.460.000.00
EUFNiShares MSCI20190214ETF5.654.241.932.432.311.81
EUMProShares Tr20190214ETF5.295.253.554.061.701.19
EUMViShares Edge20190214ETF17.657.264.675.782.591.48
EURLDirexion Dai20190214ETF13.0130.3235.0022.63-4.687.69
EURNEURONAV NV20190214A20.519.936.756.913.173.01
EURZXtrackers Eu20190214ETF117.8314.2023.8723.87-9.67-9.67
EUSAiShares MSCI20190214ETF6.3711.2210.5711.310.65-0.09
EUSCWisdomTree E20190214ETF15.779.589.099.240.490.34
EVEaton Vance20190214A5.403.530.751.332.782.21
EVAEnviva Partn20190214A25.5419.085.4111.7813.687.30
EVBGEverbridge,20190214A26.2213.229.028.614.204.62
EVBNEvans Bancor20190214A275.16162.37162.02162.140.350.23
EVCEntravision20190214A35.9725.976.167.4819.8018.49
EVEREverQuote, I20190214A399.83145.13138.45138.026.697.11
EVFMEvofem Biosc20190214A381.00256.87126.77133.85130.10123.02
EVGNEVOGENE LTD.20190214A1294.36885.95885.95885.950.000.00
EVHEvolent Heal20190214A15.396.302.903.053.403.25
EVIEVI Industri20190214A134.8553.9239.3550.3114.573.61
EVKEver-Glory I20190214A460.45
EVLOEvelo Biosci20190214A339.6997.1435.3043.3361.8453.81
EVOKEvoke Pharma20190214A78.2544.9941.3241.393.673.61
EVOLEvolving Sys20190214A244.42222.12220.70220.881.421.24
EVOPEVO Payments20190214A44.1018.0812.1812.745.905.34
EVREvercore Inc20190214A11.653.950.750.863.203.09
EVRGEvergy, Inc.20190214A4.607.281.742.605.544.68
EVRIEveri Holdin20190214A15.6012.436.516.495.935.94
EVTCEVERTEC, INC20190214A12.666.852.803.714.053.15
EVXVanEck Vecto20190214ETF27.9719.3193.8093.80-74.48-74.48
EWEdwards Life20190214A7.235.78-0.98-0.276.766.05
EWAiShares MSCI20190214ETF4.826.284.674.451.611.83
EWBCEast-West Ba20190214A9.2110.152.273.957.886.20
EWCiShares MSCI20190214ETF3.802.771.561.571.201.20
EWCOInvesco Exch20190214ETF17.9413.2013.2013.200.000.00
EWDiShares MSCI20190214ETF3.594.61-0.280.984.893.63
EWGiShares MSCI20190214ETF3.825.112.273.182.841.93
EWGSiShares MSCI20190214ETF29.8127.4023.9723.973.433.43
EWHiShares MSCI20190214ETF3.976.754.664.562.092.20
EWIiShares MSCI20190214ETF3.853.40-0.790.854.192.55
EWJiShares MSCI20190214ETF1.862.301.351.270.951.04
EWKiShares MSCI20190214ETF20.6611.897.477.554.424.34
EWLiShares MSCI20190214ETF2.992.650.731.351.921.29
EWMiShares MSCI20190214ETF3.332.840.921.151.921.69
EWMCInvesco S&P20190214ETF11.359.168.559.160.620.00
EWNiShares MSCI20190214ETF3.958.187.657.670.530.50
EWOiShares MSCI20190214ETF26.7719.9212.7015.557.224.37
EWPiShares MSCI20190214ETF3.613.190.270.792.922.40
EWQiShares MSCI20190214ETF3.557.422.475.454.961.97
EWREInvesco S&P20190214ETF16.248.803.158.195.650.61
EWSiShares MSCI20190214ETF4.284.442.602.941.841.50
EWSCInvesco S&P20190214ETF46.2355.2554.8655.320.39-0.06
EWTiShares MSCI20190214ETF3.072.420.570.901.851.53
EWUiShares MSCI20190214ETF3.143.211.331.711.881.50
EWUSiShares MSCI20190214ETF56.4145.6640.1939.485.476.18
EWVProShares Tr20190214ETF99.1875.1570.6971.304.463.84
EWWiShares MSCI20190214ETF2.413.551.781.971.771.58
EWXSPDR S&P Eme20190214ETF13.327.756.726.601.031.15
EWYiShares MSCI20190214ETF1.581.400.280.411.120.99
EWZiShares MSCI20190214ETF2.303.972.332.401.661.59
EWZSiShares MSCI20190214ETF53.3534.415.815.9228.6028.49
EXASExact Scienc20190214A13.836.632.933.173.703.47
EXCExelon Corpo20190214A2.132.820.821.272.001.56
EXELExelixis Inc20190214A5.185.822.411.523.414.31
EXFOEXFO INC.20190214A109.69383.77309.53306.8574.2476.92
EXIiShares Glob20190214ETF34.5628.6128.6128.61-0.010.00
EXKEndeavour Si20190214A45.4538.9119.5720.4219.3418.49
EXLSExlService H20190214A28.5411.464.145.107.326.36
EXPEagle Materi20190214A10.716.351.802.804.553.55
EXPDExpeditors I20190214A4.987.430.821.146.616.28
EXPEExpedia Grou20190214A4.465.432.863.452.571.98
EXPIeXp World Ho20190214A87.7337.8924.7127.1013.1710.78
EXPOExponent Inc20190214A25.227.202.683.954.523.26
EXPRExpress, Inc20190214A19.7816.867.548.289.328.57
EXRExtra Space20190214A5.082.860.871.041.991.83
EXTNExterran Cor20190214A26.6311.375.775.425.605.95
EXTRExtreme Netw20190214A13.1413.676.017.927.665.74
EYENational Vis20190214A19.048.972.813.396.165.58
EYEGEyegate Phar20190214A101.08105.8178.8178.8927.0026.92
EYENEyenovia, In20190214A189.46138.2389.60103.3348.6334.91
EYESSecond Sight20190214A161.98251.11178.40178.5972.7272.52
EYLDCambria Emer20190214ETF35.4131.0540.6340.63-9.57-9.57
EYPTEyePoint Pha20190214A80.9852.2817.1625.1935.1227.08
EZAiShares MSCI20190214ETF7.334.012.242.701.781.33
EZJProShares Ul20190214ETF166.3464.0731.5343.9132.5420.15
EZMWisdomTree U20190214ETF6.274.572.843.351.731.22
EZPWEzcorp Inc20190214A15.3711.985.656.326.345.67
EZUiShare MSCI20190214ETF2.692.521.631.940.890.58
FFord Motor C20190214A11.8510.574.916.245.664.32
FAARFirst Trust20190214ETF41.6815.3311.518.343.826.99
FABFirst Trust20190214ETF31.5419.2514.4318.484.820.77
FADFirst Trust20190214ETF27.0123.3323.1323.220.200.11
FAFFirst Americ20190214A17.619.867.297.062.582.81
FALNiShares Fall20190214ETF26.2115.0014.2015.000.810.00
FAMIFarmmi, Inc.20190214A166.90180.82135.42146.0945.4034.73
FANFirst Trust20190214ETF15.329.9910.2510.72-0.26-0.73
FANGDiamondback20190214A7.396.101.081.255.014.84
FARMFarmer Bros20190214A38.7423.6210.3711.6713.2511.95
FAROFaro Technol20190214A77.8820.356.149.4614.2110.89
FASDirexion Dai20190214ETF5.5715.5611.239.044.336.62
FASTFastenal Co20190214A3.205.974.243.901.732.07
FATFAT Brands I20190214A313.99324.19324.19324.190.000.00
FATEFate Therape20190214A35.8827.577.277.6420.3019.94
FAUSFirst Trust20190214ETF26.6321.0521.0521.050.000.00
FAZDirexion Dai20190214ETF10.0310.303.894.236.416.07
FBFacebook, In20190214A1.742.10-0.630.232.731.87
FBCFlagstar Ban20190214A18.688.946.956.661.982.27
FBGXUBS AG FI En20190214ETN63.0527.42-4.530.9931.9526.57
FBHSFORTUNE BRAN20190214A5.352.370.240.832.131.54
FBIOFortress Bio20190214A84.3845.8116.5417.2829.2728.52
FBIZFirst Busine20190214A219.74143.09131.62130.8211.4712.27
FBKFB Financial20190214A35.1615.604.725.3310.8910.28
FBMFoundation B20190214A47.5319.505.416.8714.0912.63
FBMSFirst Bancsh20190214A124.5149.6737.3744.5212.315.15
FBNCFirst Bancor20190214A23.297.842.373.025.464.82
FBNDFidelity Tot20190214ETF3.542.261.152.201.120.06
FBPFirst BanCor20190214A9.629.15-1.051.1710.207.98
FBSSFauquier Ban20190214A155.0799.6061.8261.8237.7937.79
FBTFirst Trust20190214ETF9.205.823.674.632.161.19
FBZFirst Trust20190214ETF57.1548.8543.8844.504.974.35
FCFranklin Cov20190214A117.5247.9043.1544.424.753.48
FCAFirst Trust20190214ETF115.0289.2689.2689.260.000.00
FCALFirst Trust20190214ETF35.8511.9811.9811.980.000.00
FCANFirst Trust20190214ETF20.8724.6624.6624.660.000.00
FCAPFirst Capita20190214A424.91267.84291.61291.61-23.77-23.77
FCAUFIAT CHRYSLE20190214A6.845.221.571.803.643.40
FCBCFirst Commun20190214A57.8853.0116.4745.5036.547.51
FCBPFirst Choice20190214A166.2692.1792.5592.69-0.38-0.52
FCCOFirst Commun20190214A159.3465.9656.7156.159.259.81
FCCY1st Constitu20190214A257.26111.58102.2359.509.3652.09
FCEFFirst Trust20190214ETF48.6141.1936.6536.654.544.54
FCELFuelCell Ene20190214A69.9865.7951.8851.1813.9114.61
FCFFirst Common20190214A8.236.961.532.125.424.83
FCFSFirstCash, I20190214A19.138.852.222.676.746.29
FCGFirst Trust20190214ETF6.815.971.020.684.945.28
FCNFTI Consulti20190214A18.656.771.782.395.004.39
FCNCAFirst Citize20190214A45.5224.8717.9818.306.896.57
FCOMFidelity MSC20190214ETF9.0611.9211.9811.62-0.050.31
FCORFidelity Cor20190214ETF11.514.583.073.071.511.51
FCPTFour Corners20190214A25.0715.859.4910.016.365.84
FCTRFirst Trust20190214ETF20.0320.2819.8818.920.401.36
FCVTFirst Trust20190214ETF14.759.498.608.440.891.05
FCXFreeport-McM20190214A8.297.083.193.673.893.40
FDBCFidelity D &20190214A319.09396.63358.12374.2338.5122.40
FDDFirst Trust20190214ETF8.1012.5811.7911.770.790.81
FDEFFirst Defian20190214A57.1648.7212.4312.2736.2936.44
FDHYFidelity Hig20190214ETF30.5613.3511.9112.301.441.05
FDISFidelity MSC20190214ETF4.826.308.768.51-2.46-2.20
FDIVFirst Trust20190214ETF15.129.359.229.210.130.14
FDLFirst Trust20190214ETF3.675.354.474.710.880.64
FDLOFidelity Low20190214ETF10.0217.6010.6715.506.932.11
FDMFirst Trust20190214ETF19.1917.9315.1715.622.762.31
FDMOFidelity Mom20190214ETF17.489.802.626.857.172.94
FDNFirst Trust20190214ETF3.162.711.131.281.571.43
FDNIFirst Trust20190214ETF31.6268.0868.0868.080.000.00
FDPFresh Del Mo20190214A27.3510.113.755.386.364.74
FDRRFidelity Div20190214ETF19.0013.2211.3711.411.851.81
FDSFactset Rese20190214A12.925.021.682.173.342.86
FDTFirst Trust20190214ETF11.918.448.368.780.07-0.34
FDTSFirst Trust20190214ETF185.3530.9213.3516.3517.5714.56
FDUSFidus Invest20190214A23.0858.008.1011.0149.9147.18
FDVVFidelity Hig20190214ETF22.2212.588.038.834.543.75
FDXFedEx Corpor20190214A4.943.400.551.172.852.23
FEFirstEnergy20190214A2.644.780.580.844.213.96
FEIMFrequency El20190214A464.90280.94280.93280.930.010.01
FELEFranklin Ele20190214A23.1213.014.064.238.958.78
FEMFirst Trust20190214ETF14.4217.4818.1917.28-0.720.20
FEMBFirst Trust20190214ETF43.1027.1923.9223.923.273.27
FEMSFirst Trust20190214ETF96.1911.5514.9414.96-3.39-3.42
FENCFennec Pharm20190214A126.5983.7029.9032.4753.7951.23
FENYFidelity MSC20190214ETF6.406.352.513.443.852.92
FEPFirst Trust20190214ETF8.064.613.134.251.470.35
FETFORUM ENERGY20190214A15.8315.956.547.799.428.17
FEULCredit Suiss20190214ETN77.8851.9554.3154.09-2.36-2.15
FEUZFirst Trust20190214ETF128.0668.2768.2768.270.000.00
FEXFirst Trust20190214ETF4.003.191.701.561.491.62
FEYEFireEye, Inc20190214A5.786.241.201.695.044.55
FEZSPDR EURO ST20190214ETF2.852.61-0.490.343.102.28
FFFuture Fuel20190214A23.7810.312.512.667.807.65
FFBCFirst Financ20190214A11.7612.740.260.9812.4811.75
FFBWFFBW, Inc. C20190214A401.31152.9189.0187.5363.9065.38
FFEUBarclays ETN20190214ETN60.3833.1034.6633.11-1.560.00
FFGFBL Financia20190214A57.5024.9223.1823.241.741.68
FFHGFormula Foli20190214ETF68.9229.7128.2028.871.510.83
FFHLFuwei Films20190214A219.36226.07113.58115.28112.49110.79
FFICFlushing Fin20190214A31.2014.28-1.52-1.5415.8015.82
FFINFirst Financ20190214A12.885.611.362.084.243.52
FFIUUVA Unconstr20190214ETF40.29
FFIVF5 Networks20190214A7.263.541.341.672.592.26
FFNWFirst Financ20190214A194.0958.1945.5745.5412.6212.65
FFRFirst Trust20190214ETF47.8944.8644.8644.860.000.00
FFSGFormulaFolio20190214ETF40.8732.6932.0532.050.640.64
FFTGFormulaFolio20190214ETF52.6831.5225.1531.076.370.44
FFTIFormulaFolio20190214ETF32.0724.3824.0824.080.310.31
FFTYInnovator IB20190214ETF7.434.643.534.261.100.38
FFWMFirst Founda20190214A16.4817.382.352.5715.0314.81
FGFGL Holdings20190214A13.2110.815.175.565.635.25
FGBIFIRST GUARAN20190214A229.15124.18117.38117.386.796.79
FGDFirst Trust20190214ETF15.3912.169.555.022.627.14
FGENFibroGen, In20190214A19.5912.383.966.808.435.58
FGMFirst Trust20190214ETF85.7897.7497.7497.740.000.00
FHBFirst Hawaii20190214A5.7621.891.551.6420.3820.27
FHKFirst Trust20190214ETF61.132.032.032.030.000.00
FHLCFidelity MSC20190214ETF4.6610.762.310.908.459.86
FHNFirst Horizo20190214A6.675.162.592.912.572.25
FIFRANKS INTER20190214A16.5919.377.598.0411.7911.35
FIBKFirst Inters20190214A18.5711.280.992.2610.299.01
FIBRiShares Edge20190214ETF29.6926.7626.7226.720.030.03
FICOFair Isaac C20190214A13.766.121.772.844.353.28
FIDFirst Trust20190214ETF148.4966.5463.9166.542.630.00
FIDIFidelity Int20190214ETF34.407.9411.7011.70-3.76-3.76
FIDUFidelity MSC20190214ETF5.895.593.683.191.912.39
FIHDUBS AG FI En20190214ETN75.8139.6133.2735.366.464.42
FILLiShares MSCI20190214ETF42.6947.9446.7546.751.191.19
FINXGlobal X Fun20190214ETF27.2817.2815.0515.732.231.55
FISFidelity Nat20190214A3.461.640.930.890.710.75
FISIFinancial In20190214A84.7637.3728.6027.868.779.52
FISVFiserv Inc20190214A2.402.011.561.490.460.52
FITFitbit, Inc.20190214A15.4712.157.616.544.545.61
FITBFifth Third20190214A3.803.440.230.603.212.84
FIVAFidelity Int20190214ETF74.0132.6435.9035.90-3.26-3.26
FIVEFive Below,20190214A11.015.382.042.933.342.45
FIVNFIVE9, INC.20190214A13.9820.3615.1412.375.227.99
FIWFirst Trust20190214ETF17.4857.758.6357.4049.120.35
FIXComfort Syst20190214A12.904.461.161.693.292.76
FIXDFirst Trust20190214ETF20.767.217.197.210.030.00
FIXXHomology Med20190214A94.5347.1235.1333.3312.6414.44
FIYYBarclays ETN20190214ETN54.6136.6131.9932.634.613.98
FIZZNational Bev20190214A25.6011.634.645.017.006.62
FJPFirst Trust20190214ETF32.5819.9416.2517.883.692.05
FKOFirst Trust20190214ETF93.6451.8251.8251.820.000.00
FKUFirst Trust20190214ETF79.85121.76121.76121.760.000.00
FLFoot Locker,20190214A4.082.240.710.841.531.40
FLAGFLAG-Forensi20190214ETF65.9567.2969.7194.30-2.41-27.01
FLAXFranklin FTS20190214ETF51.8843.8343.8343.250.000.58
FLBLFranklin Lib20190214ETF27.3118.1018.1018.100.000.00
FLBRFranklin FTS20190214ETF30.8827.0269.1534.40-42.12-7.37
FLCAFranklin FTS20190214ETF247.7147.8354.3444.83-6.513.00
FLCHFranklin FTS20190214ETF31.1227.7929.5629.94-1.59-1.96
FLCOFranklin Lib20190214ETF24.136.316.316.310.000.00
FLDMFluidigm Cor20190214A17.7711.321.782.169.549.17
FLDRFidelity Low20190214ETF3.601.851.841.850.000.00
FLEEFranklin FTS20190214ETF10.5912.2213.0513.05-0.83-0.83
FLEHFranklin FTS20190214ETF19.35
FLEUBarclays ETN20190214ETN39.93
FLEXFlex Ltd. Or20190214A9.8910.243.453.086.797.16
FLFRFranklin FTS20190214ETF13.9314.6214.6214.620.000.00
FLGBFranklin FTS20190214ETF16.7024.4623.6123.800.850.66
FLGECredit Suiss20190214ETN33.5632.57-22.6531.6555.220.92
FLGRFranklin FTS20190214ETF10.113.163.163.160.000.00
FLGTFulgent Gene20190214A964.77824.18824.18824.180.000.00
FLHKFranklin FTS20190214ETF28.0015.4815.4815.480.000.00
FLHYFranklin Lib20190214ETF34.0022.2222.2222.220.000.00
FLIAFranklin Lib20190214ETF38.3428.7324.6324.634.114.11
FLICFirst of Lon20190214A26.6612.547.097.975.454.57
FLINFranklin FTS20190214ETF40.0521.2121.2121.210.000.00
FLIRFlir Systems20190214A7.114.934.935.210.00-0.28
FLIYFranklin FTS20190214ETF12.2317.3932.0132.01-14.62-14.62
FLJHFranklin FTS20190214ETF72.43114.83114.67114.670.160.16
FLJPFranklin FTS20190214ETF29.0525.8625.8625.860.000.00
FLKRFranklin FTS20190214ETF41.8230.4130.4130.410.000.00
FLLFull House R20190214A184.2496.4860.8977.8335.5918.66
FLLAFranklin FTS20190214ETF101.2710.6110.6110.610.000.00
FLLVFranklin Lib20190214ETF18.65290.05290.05290.050.000.00
FLMFirst Trust20190214ETF43.4826.8324.4724.472.362.36
FLMBFranklin Lib20190214ETF36.38
FLMIFranklin Lib20190214ETF36.6636.5036.5036.500.000.00
FLMNFalcon Miner20190214A75.00133.01121.10121.3711.9111.63
FLMXFranklin FTS20190214ETF45.7786.4386.4386.430.000.00
FLNFirst Trust20190214ETF72.1543.9342.8143.811.120.12
FLNTFluent, Inc.20190214A68.2074.4649.3549.7225.1024.74
FLOFlowers Food20190214A5.245.391.151.244.254.16
FLOTiShares Floa20190214ETF1.991.531.491.440.040.09
FLOWSPX FLOW, In20190214A22.9915.41-0.54-0.2715.9515.68
FLQDFranklin Lib20190214ETF38.560.00
FLQEFranklin Lib20190214ETF22.0011.3611.4111.36-0.050.00
FLQGFranklin Lib20190214ETF85.0912.4212.4212.420.000.00
FLQHFranklin Lib20190214ETF32.723.913.913.910.000.00
FLQLFranklin Lib20190214ETF9.756.977.837.92-0.86-0.95
FLQMFranklin Lib20190214ETF22.3722.5822.5822.580.000.00
FLQSFranklin Lib20190214ETF27.3315.725.709.6510.036.07
FLRFluor Corpor20190214A5.253.090.250.902.842.19
FLRNSPDR Bloombe20190214ETF3.272.662.662.660.000.00
FLRTPacific Glob20190214ETF88.4643.517.737.7335.7835.78
FLRUFranklin FTS20190214ETF68.4786.1786.1786.170.000.00
FLSFlowserve Co20190214A6.188.240.270.557.977.71
FLSAFranklin FTS20190214ETF83.6222.7322.7322.730.000.00
FLSWFranklin FTS20190214ETF96.6140.0440.0440.040.000.00
FLTFleetCor Tec20190214A7.882.701.101.021.611.68
FLTBFidelity Lim20190214ETF7.144.734.554.550.180.18
FLTRVanEck Vecto20190214ETF4.904.043.313.310.730.73
FLTWFranklin FTS20190214ETF128.4443.0743.0743.070.000.00
FLWS1-800-FLOWER20190214A16.4214.70-0.082.0314.7812.68
FLXNFlexion Ther20190214A29.5113.236.715.966.527.29
FLXSFlexsteel In20190214A289.92105.0785.1687.1419.9117.93
FLZAFranklin FTS20190214ETF31.9829.8829.8829.880.000.00
FMiShares MSCI20190214ETF15.008.226.327.211.901.01
FMAOFarmers & Me20190214A207.0381.2361.3773.6519.867.58
FMATFidelity MSC20190214ETF7.025.875.135.030.740.84
FMBFirst Trust20190214ETF6.254.534.404.380.130.15
FMBHFirst Mid Ba20190214A104.7050.6130.7334.1719.8816.44
FMBIFirst Midwes20190214A8.118.99-0.91-0.569.909.55
FMCFMC Corporat20190214A7.644.902.983.241.931.67
FMCIForum Merger20190214A30.41
FMFFirst Trust20190214ETF12.868.668.668.660.000.00
FMHIFirst Trust20190214ETF49.1941.2440.2440.230.991.00
FMKFirst Trust20190214ETF34.2135.4610.7218.1524.7417.31
FMNBFarmers Nati20190214A91.1752.8630.4130.8422.4522.02
FNFabrinet20190214A13.327.840.862.416.985.43
FNBF.N.B. Corp20190214A9.136.682.903.043.783.64
FNCBFNCB Bancorp20190214A51.4920.9117.2018.033.712.88
FNCLFidelity MSC20190214ETF3.7617.394.504.2612.9113.18
FNDFloor & Deco20190214A11.937.134.724.962.412.16
FNDASchwab Funda20190214ETF6.112.652.65-1.060.003.71
FNDBSchwab Funda20190214ETF26.4321.8417.4117.754.444.09
FNDCSchwab Funda20190214ETF16.305.359.0810.11-3.73-4.76
FNDESchwab Funda20190214ETF5.485.771.122.074.643.70
FNDFSchwab Funda20190214ETF5.163.213.182.570.040.64
FNDXSchwab Funda20190214ETF4.325.292.252.223.043.07
FNFFidelity Nat20190214A10.175.383.113.882.281.51
FNGDMicroSectors20190214ETN27.7815.5414.8912.460.663.08
FNGOMicroSectors20190214ETN18.1824.0313.5913.5910.4410.44
FNGUMicroSectors20190214ETN18.1813.3611.1611.602.191.76
FNHCFedNat Holdi20190214A63.9228.047.438.7020.6119.34
FNIFirst Trust20190214ETF9.506.145.906.000.240.14
FNJNFinjan Holdi20190214A94.3792.8758.5153.8634.3639.01
FNKFirst Trust20190214ETF43.2119.9319.0919.930.840.00
FNKOFunko, Inc.20190214A26.7613.913.465.2510.458.66
FNLCFirst Bancor20190214A140.0058.5638.7438.7419.8219.82
FNVFranco-Nevad20190214A5.184.041.532.022.512.02
FNWBFirst Northw20190214A68.2421.508.969.6212.5411.88
FNXFirst Trust20190214ETF9.3711.065.336.615.734.44
FNYFirst Trust20190214ETF35.4328.3826.9026.301.482.07
FOCSFocus Financ20190214A76.2030.5910.7912.2719.7918.32
FOEFerro Corpor20190214A13.518.072.412.945.665.13
FOLDAmicus Thera20190214A10.0411.120.520.9910.6010.14
FONRFonar Corpor20190214A112.9280.7133.0343.1047.6837.61
FORForestar Gro20190214A60.8220.552.683.6517.8616.90
FORDForward Indu20190214A148.51512.68428.78428.9683.9083.72
FORKFuling Globa20190214A299.68231.9875.7675.76156.23156.23
FORMFormFactor I20190214A16.8113.426.106.607.316.82
FORRForrester Re20190214A158.2780.3052.6751.9527.6328.35
FOSLFossil Group20190214A12.4710.38-2.380.0912.7610.29
FOXFox Corporat20190214A2.031.630.390.551.241.09
FOXAFox Corporat20190214A2.032.241.341.380.910.87
FOXFFox Factory20190214A22.1810.293.253.827.046.47
FPAFirst Trust20190214ETF89.3546.7344.7244.722.012.01
FPACFar Point Ac20190214A50.7230.1828.2129.631.970.55
FPAYFlexShopper,20190214A182.12109.38102.89102.896.496.49
FPEFirst Trust20190214ETF5.344.353.703.750.660.60
FPEIFirst Trust20190214ETF19.958.104.705.683.392.41
FPHFive Point H20190214A49.1526.1112.739.3313.3816.97
FPIFarmland Par20190214A40.7624.1917.3117.796.886.40
FPRXFive Prime T20190214A31.9225.233.324.2921.9120.94
FPXFirst Trust20190214ETF5.495.225.934.44-0.710.78
FPXEFirst Trust20190214ETF17.19
FPXIFirst Trust20190214ETF75.7116.6216.6216.620.000.00
FQALFidelity Qua20190214ETF14.736.344.876.331.470.01
FRFirst Indust20190214A11.819.814.524.685.285.13
FRAKVanEck Vecto20190214ETF40.6322.9113.4822.169.430.75
FRANFrancesca''s20190214A135.5486.1468.6372.9217.5113.22
FRBAFirst Bank20190214A56.2833.9530.4030.483.563.47
FRBKRepublic Fir20190214A36.3024.841.360.5423.4824.29
FRCFirst Republ20190214A5.232.450.510.671.941.78
FRDFriedman Ind20190214A67.6735.952.5711.9533.3824.00
FRELFidelity MSC20190214ETF7.987.9516.3419.87-8.38-11.92
FRGIFiesta Resta20190214A20.2626.91-1.140.2128.0526.70
FRIFirst Trust20190214ETF5.773.062.392.700.660.36
FRMEFirst Mercha20190214A17.826.980.992.375.994.62
FROFrontline Lt20190214A17.8812.374.416.157.966.21
FRPHFRP Holdings20190214A325.28116.5389.7496.1526.8020.38
FRPTFreshpet, In20190214A28.7912.30-2.291.8914.6010.41
FRTFederal Real20190214A8.644.621.512.003.112.62
FRTAForterra, In20190214A82.4248.3335.5932.6912.7515.64
FSBFranklin Fin20190214A31.2115.417.599.267.826.15
FSBCFSB Bancorp,20190214A239.15147.73147.73147.730.000.00
FSBWFS Bancorp,20190214A89.8662.3458.5758.563.773.79
FSCTForeScout Te20190214A20.578.723.614.065.114.66
FSFGFirst Saving20190214A419.80163.0041.6641.66121.34121.34
FSIFlexible Sol20190214A514.87410.63410.63410.630.000.00
FSKFS KKR Capit20190214A15.7714.3912.5812.121.812.28
FSLRFirst Solar,20190214A8.316.302.073.354.232.95
FSMFORTUNA Silv20190214A25.8322.9714.4212.918.5510.07
FSMBFirst Trust20190214ETF16.74
FSPFranklin Str20190214A19.0528.021.467.2726.5720.75
FSSFederal Sign20190214A16.656.711.562.275.154.44
FSTAFidelity MSC20190214ETF4.1212.283.330.148.9512.15
FSTRFoster (Lb)20190214A88.6796.7591.0990.815.665.95
FSVFirstService20190214A24.4411.74-1.19-0.3012.9312.04
FSZFirst Trust20190214ETF34.6033.1231.7631.761.361.36
FTAFirst Trust20190214ETF3.823.523.433.290.090.23
FTACFinTech Acqu20190214A36.8323.4723.4723.470.000.00
FTAGFirst Trust20190214ETF71.0665.1165.1165.110.000.00
FTAIFortress Tra20190214A20.298.482.724.055.764.43
FTCFirst Trust20190214ETF5.034.083.653.870.430.20
FTCHFarfetch Lim20190214A35.1527.2216.4717.8510.759.38
FTCSFirst Trust20190214ETF3.213.563.673.57-0.100.00
FTDRfrontdoor, i20190214A35.9915.4820.8223.67-5.34-8.19
FTECFidelity MSC20190214ETF2.996.981.802.655.184.33
FTEKFuel Tech, I20190214A179.50114.4899.0399.0315.4415.44
FTFTFuture FinTe20190214A391.62237.39213.28213.2924.1224.11
FTGCFirst Trust20190214ETF15.528.057.647.830.420.22
FTHIFirst Trust20190214ETF16.3311.8310.009.241.832.59
FTITechnipFMC p20190214A4.413.760.320.703.443.06
FTKFlotek Indus20190214A36.2419.2111.2611.377.887.77
FTLBFirst Trust20190214ETF28.9616.3416.1916.190.140.14
FTLSFirst Trust20190214ETF12.745.815.895.72-0.090.09
FTNTFortinet, In20190214A5.117.370.370.717.006.66
FTRFrontier Com20190214A43.9837.4811.5411.0625.9126.36
FTRIFirst Trust20190214ETF68.3848.7335.1835.1813.5513.55
FTSFortis Inc.20190214A2.993.091.281.441.821.65
FTSDFranklin Lib20190214ETF13.0610.375.249.305.141.07
FTSIFTS Internat20190214A34.4314.286.577.617.716.67
FTSLFirst Trust20190214ETF3.102.862.082.800.780.07
FTSMFirst Trust20190214ETF1.671.321.351.31-0.030.01
FTVFortive Corp20190214A4.091.800.230.561.571.24
FTXDFirst Trust20190214ETF33.3538.9338.9338.930.000.00
FTXGFirst Trust20190214ETF52.3592.3493.2392.34-0.890.00
FTXHFirst Trust20190214ETF71.1018.9318.9318.930.000.00
FTXLFirst Trust20190214ETF65.2724.8624.0723.880.790.98
FTXNFirst Trust20190214ETF41.9120.6519.5519.741.100.90
FTXOFirst Trust20190214ETF4.913.570.250.653.322.92
FTXRFirst Trust20190214ETF14.856.1610.306.16-4.140.00
FUDE-TRACS UBS20190214ETN133.34
FULH.B. Fuller20190214A9.753.85-0.141.413.992.44
FULTFulton Finan20190214A6.796.61-0.130.166.746.45
FUMBFirst Trust20190214ETF36.48
FUNCedar Fair,20190214A19.9411.233.395.057.846.18
FUNCFirst United20190214A378.71213.45215.07213.45-1.620.00
FUNDSprott Focus20190214A27.1384.4024.6624.4959.7459.91
FUSBFirst US Ban20190214A281.45113.07103.08103.0810.0010.00
FUTProShares Ma20190214ETF20.5953.9023.6423.6430.2630.26
FUTYFidelity MSC20190214ETF4.369.907.718.172.191.73
FUVArcimoto, In20190214A149.71102.8440.9559.3861.8543.49
FVFirst Trust20190214ETF7.174.705.504.74-0.80-0.04
FVALFidelity Val20190214ETF23.9510.069.669.610.400.46
FVCFirst Trust20190214ETF19.678.498.248.320.250.17
FVCBFVCBankcorp,20190214A28.0423.8710.0710.0713.7913.79
FVDFirst Trust20190214ETF3.383.332.362.410.970.92
FVEFive Star Se20190214A47.1246.6538.1438.068.518.59
FVLFirst TrustV20190214ETF24.7450.7338.4638.4612.2712.27
FWDBAdvisorShare20190214ETF109.3752.8352.8352.830.000.00
FWONALiberty Medi20190214A22.2416.608.409.528.207.08
FWONKLiberty Medi20190214A10.414.952.311.772.643.18
FWRDForward Air20190214A16.817.651.492.556.083.53
FXDFirst Trust20190214ETF6.654.712.122.442.592.27
FXGFirst Trust20190214ETF5.1711.68-5.15-5.2516.8316.93
FXHFirst Trust20190214ETF6.253.172.031.701.131.46
FXIiShares Chin20190214ETF2.343.241.221.692.021.55
FXLFirst Trust20190214ETF3.402.242.001.890.240.35
FXNFirst Trust20190214ETF8.728.327.278.211.050.12
FXOFirst Trust20190214ETF4.782.892.742.090.150.80
FXPProShares Ul20190214ETF4.273.270.550.402.722.87
FXRFirst Trust20190214ETF5.364.351.443.272.911.08
FXUFirst Trust20190214ETF4.763.421.071.522.341.89
FXZFirst Trust20190214ETF6.793.574.094.26-0.52-0.69
FYCFirst Trust20190214ETF12.607.507.397.490.110.01
FYLDCambria Fore20190214ETF30.9520.0021.4221.71-1.43-1.72
FYTFirst Trust20190214ETF34.5515.3514.4513.740.891.60
FYXFirst Trust20190214ETF8.609.826.218.053.611.76
GGENPACT LIMI20190214A5.583.221.311.501.911.72
GAACambria Glob20190214ETF21.1717.1717.3917.17-0.220.00
GABCGerman Ameri20190214A46.9730.0611.1215.3018.9414.76
GAIAGaia, Inc. C20190214A57.5623.396.258.9317.1414.47
GAINGladstone In20190214A17.059.373.693.955.685.42
GALSPDR SSgA Gl20190214ETF24.4112.5812.5812.500.000.08
GALTGalectin The20190214A46.1628.697.677.4521.0221.24
GAMRETFMG Video20190214ETF33.6312.7011.4412.101.260.60
GARSGarrison Cap20190214A101.4973.9934.7833.1939.2140.79
GASSStealthGas,20190214A132.1399.1460.7958.3638.3540.78
GATXGATX Corpora20190214A22.368.094.925.053.173.03
GAZiPath Series20190214ETN223.47380.66380.66380.660.000.00
GBCIGlacier Banc20190214A13.1118.771.472.1817.3016.58
GBDCGolub Capita20190214A11.0011.307.868.263.443.05
GBFiShares Gove20190214ETF22.7810.1510.1410.140.010.01
GBILGoldman Sach20190214ETF2.422.161.751.690.410.48
GBLGAMCO Invest20190214A115.4333.5930.2930.323.303.27
GBLIGlobal Indem20190214A362.63235.97182.79207.3353.1828.64
GBRNew Concept20190214A219.67137.3281.4195.4455.9241.88
GBTGlobal Blood20190214A26.1013.737.618.076.125.66
GBXThe Greenbri20190214A14.906.422.763.243.673.18
GCAPGain Capital20190214A27.5217.846.928.2510.929.59
GCBCGreene Count20190214A420.24258.42258.43258.430.000.00
GCEClaymore/Rob20190214ETN1607.23
GCIGannett Co.,20190214A9.487.521.262.716.264.81
GCOGenesco Inc.20190214A20.4911.99-3.373.6015.368.39
GCOWPacer Global20190214ETF53.9637.7237.7237.720.000.00
GCPGCP Applied20190214A12.455.152.781.162.374.00
GDGeneral Dyna20190214A5.933.730.110.593.613.14
GDDYGoDaddy Inc20190214A5.904.540.731.023.813.52
GDENGolden Enter20190214A40.1829.437.799.3621.6420.07
GDMAGadsden Dyna20190214ETF15.15
GDOTGreen Dot Co20190214A14.214.902.353.002.561.90
GDPGoodrich Pet20190214A146.0171.1447.6629.0923.4742.05
GDVDPrincipal Ac20190214ETF48.0135.4335.4335.430.000.00
GDXVanEck Vecto20190214ETF4.533.911.201.572.712.34
GDXJVanEck Vecto20190214ETF3.123.140.530.732.612.42
GEGeneral Elec20190214A9.969.005.626.623.382.37
GECGreat Elm Ca20190214A149.17234.8496.34100.80138.50134.04
GECCGreat Elm Ca20190214A52.5933.4428.6528.794.794.65
GEFGreif, Inc.20190214A17.317.450.781.506.665.95
GEFBGreif, Inc.20190214A72.2542.7844.6444.40-1.86-1.62
GELGenesis Ener20190214A11.6225.228.469.7416.8215.54
GEMGoldman Sach20190214ETF10.986.265.475.710.790.55
GENGenesis Heal20190214A66.8660.0751.1951.318.888.76
GENCGencor Indus20190214A378.20135.7898.25105.1937.5330.60
GENYPrincipal Mi20190214ETF34.812.96-22.29-20.8725.2523.83
GEOThe GEO Grou20190214A18.2113.020.581.0612.4711.97
GEOSGeospace Tec20190214A64.5730.174.465.5425.7224.64
GERNGeron Corp20190214A70.9867.0225.7831.2041.2435.82
GESGuess?, Inc.20190214A13.507.952.724.035.233.92
GEVOGevo, Inc.20190214A113.7868.1054.4754.4613.6313.64
GFEDGuaranty Fed20190214A630.16244.76176.67176.6768.0968.09
GFFGriffon Corp20190214A22.379.695.175.584.524.11
GFNGeneral Fina20190214A75.2853.0226.0928.9226.9324.10
GGGGraco Inc20190214A5.803.291.591.521.711.78
GHGuardant Hea20190214A62.8429.719.7119.4220.0010.29
GHCGRAHAM HOLDI20190214A47.3417.4411.2011.466.505.43
GHLGreenhill &20190214A19.5910.266.546.883.723.37
GHMGraham Corpo20190214A157.29105.5391.4691.8514.0713.68
GHYBGoldman Sach20190214ETF12.6312.588.158.124.434.46
GHYGiShares US &20190214ETF17.9218.6418.2118.390.440.25
GIBCGI Inc.20190214A3.492.570.911.071.661.50
GIFIGulf Island20190214A90.1350.3926.3529.4324.0420.96
GIGBGoldman Sach20190214ETF14.9010.2910.2910.290.000.00
GIGMGigaMedia Lt20190214A125.23117.11117.11117.110.000.00
GIISPDR S&P Glo20190214ETF15.3130.9429.4929.851.441.08
GIIIG-Iii Appare20190214A14.788.102.873.565.234.53
GILGildan Activ20190214A3.983.381.271.012.112.37
GILDGilead Scien20190214A1.782.531.311.891.220.64
GILTGilat Satell20190214A81.2185.0879.8579.925.235.16
GISGeneral Mill20190214A2.462.820.580.922.241.90
GKOSGlaukos Corp20190214A25.027.512.223.265.294.25
GLADGladstone Ca20190214A28.1012.493.363.399.139.10
GLBSGlobus Marit20190214A165.60150.29117.36117.3632.9332.93
GLBYWisdomTree Y20190214ETF52.95
GLBZGlen Burnie20190214A164.05101.64-89.54-89.54191.18191.18
GLDDGreat Lakes20190214A25.9627.934.635.1623.3022.77
GLDICredit Suiss20190214ETF35.0216.78-1.38-0.6318.1717.41
GLGTD Holdings,20190214A251.27233.36157.05163.5476.3169.82
GLIBAGCI Liberty,20190214A10.256.254.354.781.931.48
GLMDGalmed Pharm20190214A118.5578.0355.8958.2822.1419.74
GLNGGolar LNG Lt20190214A12.837.78-0.64-0.718.428.49
GLOBGLOBANT S.A.20190214A22.3112.609.208.513.404.09
GLOGGASLOG LTD20190214A23.3415.598.329.307.286.30
GLOPGASLOG PARTN20190214A20.1614.703.353.9511.3510.75
GLPGlobal Partn20190214A36.2127.4516.5220.0310.947.42
GLPIGaming and L20190214A5.933.070.821.192.241.88
GLREGreenlight C20190214A25.4228.592.823.5725.7725.02
GLTGlatfelter20190214A22.3410.033.913.706.126.33
GLUUGlu Mobile I20190214A10.6712.521.040.1411.4812.42
GLWCorning Inco20190214A3.013.091.141.421.951.67
GLYCGlycoMimetic20190214A36.7316.982.254.8114.7212.17
GMGeneral Moto20190214A2.603.372.262.131.111.24
GMDAGamida Cell20190214A500.68384.87294.00340.9590.8843.92
GMEGameStop Cor20190214A9.077.653.433.564.214.09
GMEDGLOBUS MEDIC20190214A11.534.941.481.933.463.01
GMFSPDR S&P Eme20190214ETF25.3012.5111.8711.720.640.79
GMLPGolar LNG Pa20190214A15.9118.10-4.18-0.2122.2718.31
GMOGeneral Moly20190214A231.04166.61141.86141.6724.7624.95
GMOMCambria Glob20190214ETF35.9220.5020.0020.000.500.50
GMREGlobal Medic20190214A19.4811.606.347.315.264.30
GMSGMS Inc.20190214A22.5316.600.721.3815.8815.22
GNCGNC Holdings20190214A34.9042.6322.2626.4020.4016.27
GNCAGenocea Bios20190214A362.82290.59273.52276.5917.0714.00
GNEGENIE ENERGY20190214A41.7625.8212.7211.1513.1014.67
GNKGENCO SHIPPI20190214A31.0918.9911.2011.617.797.38
GNLGlobal Net L20190214A8.567.692.724.094.983.60
GNMAiShares GNMA20190214ETF15.817.798.127.58-0.330.21
GNMKGenMark Diag20190214A48.0643.6730.3332.0113.3411.67
GNPXGenprex, Inc20190214A296.23449.56424.48419.0825.0830.48
GNRSPDR S&P Glo20190214ETF13.5517.7717.0118.650.75-0.88
GNRCGENERAC HOLD20190214A13.128.343.775.384.572.96
GNTXGentex Corp20190214A5.4517.9614.7214.833.263.16
GNTYGuaranty Ban20190214A199.9575.8859.2562.3816.6213.49
GNUSGenius Brand20190214A197.17178.87172.68174.106.194.77
GNWGenworth Fin20190214A21.9616.678.019.608.597.00
GOATVanEck Vecto20190214ETF30.5138.8238.8238.820.000.00
GOAUUS Global GO20190214ETF66.97130.15126.25126.253.903.90
GOEXGlobal X Gol20190214ETF115.7740.2369.4069.40-29.17-29.17
GOGLGolden Ocean20190214A32.5817.157.899.519.267.65
GOGOGogo Inc.20190214A28.0221.2913.773.117.5218.16
GOLDBarrick Gold20190214A7.748.343.254.365.093.98
GOLFAcushnet Hol20190214A21.308.482.633.055.855.42
GOODGladstone Co20190214A30.9927.31-5.66-5.7132.9733.02
GOOGAlphabet Inc20190214A6.77157.32155.73155.651.601.68
GOOGLAlphabet Inc20190214A5.943.371.351.652.021.72
GOOSCanada Goose20190214A7.136.111.112.435.003.69
GOROGold Resourc20190214A22.6517.6510.4710.047.197.62
GOSSGossamer Bio20190214A137.7656.7735.9243.6120.8513.16
GOVTiShares U.S.20190214ETF4.062.372.272.280.100.09
GPAQGordon Point20190214A29.51
GPCGenuine Part20190214A4.372.440.841.131.591.32
GPIGroup 1 Auto20190214A31.2311.844.306.687.545.16
GPKGraphic Pack20190214A8.335.963.123.712.832.25
GPLGreat Panthe20190214A85.1783.9655.5757.0328.3926.93
GPMTGranite Poin20190214A5.764.472.192.392.282.08
GPNGlobal Payme20190214A5.103.061.391.761.671.30
GPORGulfport Ene20190214A13.4111.521.500.0310.0111.48
GPREGreen Plains20190214A12.4610.190.982.689.237.52
GPRKGEOPARK LIMI20190214A22.4618.486.566.6411.9211.85
GPROGoPro, Inc.20190214A17.6116.477.097.089.389.40
GPSThe Gap, Inc20190214A4.355.732.813.302.942.45
GPXGP Strategie20190214A54.8431.0627.1126.233.954.83
GQREFlexShares G20190214ETF8.417.246.776.770.470.47
GRAW.R. Grace &20190214A7.703.701.260.602.443.10
GRAFGraf Industr20190214A15.9116.7516.6215.890.130.85
GRBKGreen Brick20190214A40.0327.454.776.0122.6721.44
GRCThe Gorman-R20190214A63.0126.5215.5214.2811.0012.25
GREKGlobal X MSC20190214ETF14.5311.658.008.873.652.77
GRESIQ ARB Globa20190214ETF21.6723.5921.2821.922.311.67
GRIDFirst Trust20190214ETF18.543.272.742.740.530.53
GRIFGriffin Indu20190214A531.5994.9061.1661.3733.7333.53
GRINGrindrod Shi20190214A844.07
GRMNGarmin Ltd20190214A5.047.731.782.105.955.63
GRNBVanEck Vecto20190214ETF42.2245.6845.6845.680.000.00
GRNQGreenpro Cap20190214A1072.15965.78258.80258.80706.98706.98
GROWUS Global In20190214A119.0882.3269.2869.2813.0413.04
GRPNGroupon, Inc20190214A28.1921.627.9510.5913.6111.02
GRTSGritstone On20190214A159.4385.2035.6442.3549.5542.85
GRUAB Svensk Ek20190214ETN129.15
GRUBGRUBHUB INC.20190214A7.133.520.831.472.692.05
GSGoldman Sach20190214A3.422.400.771.121.641.28
GSATGlobalstar,20190214A63.1455.9941.7148.3014.297.69
GSBGlobalSCAPE,20190214A75.05254.25133.7041.35120.54212.89
GSBCGreat Southe20190214A61.2426.3021.0021.135.305.17
GSEUGoldman Sach20190214ETF62.8662.6049.7949.7912.8212.82
GSEWGoldman Sach20190214ETF14.6915.0119.2913.02-4.281.99
GSHDGoosehead In20190214A106.9551.4216.3727.7335.0523.68
GSIEGoldman Sach20190214ETF10.023.293.183.230.100.06
GSITGSI Technolo20190214A130.3738.4338.2337.500.200.93
GSJYGoldman Sach20190214ETF24.794.2958.0758.07-53.78-53.78
GSKYGreenSky, In20190214A11.5513.200.427.3212.785.88
GSLGlobal Ship20190214A119.6383.483.38-5.8780.1089.35
GSLCGoldman Sach20190214ETF3.402.492.232.370.260.13
GSMFerroglobe P20190214A49.5436.4515.6317.0120.8319.44
GSPBarclays Ban20190214ETN17.7315.5813.7313.601.851.98
GSSGolden Star20190214A37.6722.6717.5617.405.125.27
GSSCGS ActiveBet20190214ETF17.807.797.237.790.560.00
GSUMGridsum Hold20190214A86.1768.6620.2241.1648.4427.50
GSVGold Standar20190214A104.0872.9944.4454.4228.5618.58
GSYInvesco Ultr20190214ETF2.001.701.691.690.010.01
GTGoodyear Tir20190214A5.594.92-0.150.645.064.28
GTEGran Tierra20190214A43.0841.5318.5716.5222.9525.00
GTESGates Indust20190214A23.9710.854.944.375.916.48
GTHXG1 Therapeut20190214A53.1026.646.346.9120.3019.73
GTIMGood Times R20190214A199.54167.99130.84130.8437.1637.16
GTIPGoldman Sach20190214ETF8.3820.8520.8520.850.000.00
GTLSChart Indust20190214A32.0914.932.615.7512.329.17
GTNGray Televis20190214A8.065.521.171.994.353.53
GTNAGray Televis20190214A772.84290.75-146.11-146.11436.85436.85
GTOInvesco Tota20190214ETF29.4624.8424.8424.840.000.00
GTSTriple-S Man20190214A30.6815.879.403.636.4712.24
GTTGTT Communic20190214A29.7416.206.258.649.947.56
GTXGarrett Moti20190214A21.398.992.603.526.405.47
GTYGetty Realty20190214A16.856.652.833.113.813.53
GTYHGTY Technolo20190214A95.3553.8553.8653.86-0.01-0.02
GUDBSage ESG Int20190214ETF40.3442.7742.7742.770.000.00
GULFWisdomTree20190214ETF261.67169.27154.71154.7114.5514.55
GUNRFlexShares G20190214ETF3.703.684.083.02-0.400.66
GUREGulf Resourc20190214A423.06801.30729.69759.5871.6141.72
GURUGlobal X Gur20190214ETF37.8135.2341.3541.35-6.12-6.12
GUSHDirexion Dai20190214ETF10.199.163.994.335.174.83
GVGoldfield Co20190214A95.21373.59258.61258.31114.98115.28
GVAGranite Cons20190214A17.965.102.262.692.842.42
GVALCambria Glob20190214ETF29.6632.4131.8131.980.600.44
GVIiShares Inte20190214ETF2.981.581.621.62-0.04-0.04
GVIPGoldman Sach20190214ETF36.3518.7314.7319.384.00-0.65
GVPGSE Systems,20190214A320.81286.81282.23279.904.596.91
GWBGreat Wester20190214A16.0813.353.263.6810.099.70
GWGHGWG Holdings20190214A275.34498.09438.15468.0159.9430.08
GWREGUIDEWIRE SO20190214A8.833.691.181.812.501.88
GWRSGlobal Water20190214A78.5461.0958.9457.762.153.33
GWWW.W. Grainge20190214A11.535.072.963.062.112.01
GWXSPDR S&P Int20190214ETF9.2027.4026.9027.030.500.37
GXCSPDR S&P Chi20190214ETF6.854.074.433.38-0.360.68
GXFGlobal X FTS20190214ETF123.8687.4387.1687.160.270.27
GXGGlobal X MSC20190214ETF46.6723.9017.3218.976.584.93
GYLDArrow Dow Jo20190214ETF70.33160.41159.55159.550.850.85
GYROGyrodyne, LL20190214A806.20522.33521.11521.111.221.22
HHyatt Hotels20190214A17.567.790.400.407.387.39
HAHawaiian Hol20190214A9.627.362.914.254.453.11
HACKETFMG Prime20190214ETF8.288.626.326.562.312.07
HAEHaemonetics20190214A10.893.601.301.632.311.98
HAFCHanmi Financ20190214A16.4027.481.201.4526.2826.03
HAINHain Celesti20190214A7.436.29-2.13-1.938.438.22
HALHalliburton20190214A3.193.691.481.872.211.82
HALLHallmark Fin20190214A115.3150.1819.1622.3431.0227.84
HALOHalozyme The20190214A22.3218.435.686.6812.7511.76
HAPVanEck Vecto20190214ETF21.8626.4426.4426.440.000.00
HARPHarpoon Ther20190214A99.6442.7836.0433.816.748.97
HASHasbro, Inc.20190214A5.665.943.704.032.241.91
HASIHANNON ARMST20190214A12.328.312.182.586.135.73
HAUDiShares Curr20190214ETF63.68
HAWXiShares Curr20190214ETF13.3213.4813.4813.480.000.00
HAYNHaynes Inter20190214A77.5241.109.039.0332.0732.07
HBANHuntington B20190214A7.3212.727.477.775.264.98
HBBHamilton Bea20190214A104.5858.0750.8250.967.257.11
HBCPHome Bancorp20190214A140.86118.7687.04104.4631.7114.30
HBIHanesbrands,20190214A5.484.610.601.774.012.84
HBIOHarvard Bios20190214A91.6540.3612.4517.8927.9222.48
HBMHudbay Miner20190214A17.4916.287.618.968.647.30
HBMDHoward Banco20190214A212.8876.3764.2664.6312.1111.74
HBNCHorizon Banc20190214A44.8823.075.317.9917.7615.08
HBPHuttig Build20190214A313.89161.12144.11140.9017.0120.22
HCAHCA Healthca20190214A5.552.850.970.601.872.24
HCAPHarvest Capi20190214A120.8438.894.234.2334.6734.67
HCCWarrior Met20190214A12.736.511.842.064.674.46
HCCHHL Acquisiti20190214A80.85
HCCIHeritage-Cry20190214A38.5128.656.196.9922.4721.66
HCFTHunt Compani20190214A49.1188.2427.2628.0360.9860.21
HCHCHC2 Holdings20190214A58.3336.4014.9420.1421.4617.52
HCIHCI Group, I20190214A50.6831.1521.8022.059.359.10
HCKTHackett Grou20190214A36.7115.513.303.6512.2111.86
HCSGHealthcare S20190214A13.255.342.396.812.95-1.48
HDHome Depot,20190214A2.271.860.551.001.310.86
HDAWXtrackers MS20190214ETF54.789.109.109.100.000.00
HDEFXtrackers MS20190214ETF21.565.175.175.170.010.00
HDGProShares He20190214ETF44.2529.1429.1429.140.000.00
HDGEAdvisorShare20190214ETF17.5214.2511.5212.092.722.15
HDMVFirst Trust20190214ETF42.1637.4738.7838.99-1.31-1.52
HDSHD Supply Ho20190214A6.753.541.101.142.442.40
HDSNHudson Techn20190214A118.0399.4050.2377.8249.1821.58
HDViShares Core20190214ETF1.342.171.250.630.921.54
HEHawaiian Ele20190214A7.523.691.131.272.562.42
HEARTurtle Beach20190214A39.7022.0912.6814.489.417.61
HEBTHebron Techn20190214A443.13190.06190.06190.060.000.00
HECOStrategy Sha20190214ETF19.8034.3632.6432.411.711.94
HEDJWisdomTree E20190214ETF1.661.140.22-0.120.921.26
HEEMiShares Curr20190214ETF26.0818.8214.8214.774.004.06
HEESH&E Equipmen20190214A26.1816.927.759.409.177.55
HEFAiShares Curr20190214ETF3.582.911.221.841.691.06
HEIHEICO Corpor20190214A12.075.143.193.271.961.87
HEIAHEICO CORP C20190214A23.246.904.244.352.662.56
HELEHelen Of Tro20190214A13.757.380.071.687.315.70
HEPHolly Energy20190214A19.2414.637.326.667.317.97
HESHess Corpora20190214A3.942.850.851.492.001.36
HESMHess Midstre20190214A29.0413.578.529.065.054.51
HEWCiShares Curr20190214ETF31.3324.7226.3425.25-1.62-0.53
HEWGiShares Curr20190214ETF4.263.662.902.070.761.59
HEWIiShares Curr20190214ETF21.22
HEWJiShares Curr20190214ETF3.333.340.661.142.682.20
HEWLiShares Curr20190214ETF14.1411.44-7.6211.4419.060.00
HEWPiShares Curr20190214ETF46.276.276.276.270.000.00
HEWUiShares Curr20190214ETF22.87
HEWWiShares Curr20190214ETF116.29127.52127.52127.520.000.00
HEWYiShares Curr20190214ETF90.3965.4065.4065.400.000.00
HEXOHEXO Corp.20190214A23.1819.48-0.306.4419.7813.04
HEZUiShares Curr20190214ETF3.573.24-0.95-0.424.203.66
HFBLHome Federal20190214A628.37594.88595.98595.98-1.10-1.10
HFCHOLLYFRONTIE20190214A5.773.301.551.681.751.62
HFFGHF Foods Gro20190214A285.20200.85200.85200.850.000.00
HFWAHeritage Fin20190214A19.297.512.062.555.444.96
HFXIIQ 50 Percen20190214ETF25.2910.769.8710.210.880.55
HFXJIQ 50 Percen20190214ETF34.1324.59-7.12-0.0931.7124.68
HGSHChina HGS Re20190214A696.65390.86390.86390.860.000.00
HGVHilton Grand20190214A14.695.051.471.853.593.20
HHCThe Howard H20190214A21.486.713.193.613.523.10
HHSHarte-Hanks,20190214A269.96294.14110.53134.62183.61159.73
HIHillenbrand,20190214A13.634.702.092.392.622.31
HIBBHibbett Spor20190214A18.1214.292.763.5511.5310.74
HIFSHingham Inst20190214A206.15161.35161.38161.38-0.03-0.03
HIGThe Hartford20190214A2.8913.421.121.3812.3112.09
HIHOHighway Hold20190214A151.55160.01157.24157.242.772.77
HIIHuntington I20190214A25.3112.724.015.668.717.06
HILHill Interna20190214A121.5141.9819.5030.1422.4811.83
HIPSGraniteShare20190214ETF20.1211.5511.5511.550.000.00
HIWHighwoods Pr20190214A4.432.530.921.121.611.42
HJLIHancock Jaff20190214A360.84289.42225.68252.9363.7336.48
HJPXiShares Curr20190214ETF30.1833.1333.1333.130.000.00
HLHecla Mining20190214A38.4333.4713.5617.0219.9016.45
HLFHerbalife Nu20190214A8.424.852.292.722.562.15
HLIHoulihan Lok20190214A30.1016.9215.6415.931.281.00
HLITHarmonic Inc20190214A21.8118.805.657.2713.1511.54
HLNEHamilton Lan20190214A32.5722.848.6111.3914.2211.44
HLTHilton World20190214A3.392.350.971.161.381.19
HLXHelix Energy20190214A14.6711.516.116.855.394.66
HMGHMG / Courtl20190214A1455.03
HMHCHoughton Mif20190214A15.6510.684.405.506.315.18
HMLPHOEGH LNG PA20190214A18.7213.271.852.4011.4210.87
HMNHorace Mann20190214A22.6612.94-1.621.6414.5611.31
HMNFHMN Financia20190214A109.7393.5483.4883.4810.0610.06
HMOPHartford Mun20190214ETF42.0532.99137.32137.96-104.32-104.97
HMSTHomeStreet,20190214A23.388.194.084.294.123.90
HMSYHMS Holdings20190214A11.8213.80-0.981.1714.7812.63
HMTVHemisphere M20190214A149.1243.5618.5323.5425.0320.02
HNDLStrategy Sha20190214ETF52.6921.4421.4421.440.000.00
HNGRHanger Inc.20190214A34.5817.7315.2116.752.520.98
HNIHNI Corporat20190214A15.826.542.612.413.944.14
HNNAHennessy Adv20190214A82.7060.6951.7951.808.898.88
HNRGHallador Ene20190214A180.5669.4056.5956.7412.8112.66
HOFTHooker Furni20190214A74.4741.3332.7733.618.557.72
HOGHarley-David20190214A5.083.140.921.262.221.88
HOLDAdvisorShare20190214ETF46.3545.6145.6145.610.000.00
HOLIHollsys Auto20190214A17.3517.047.038.4310.018.62
HOLXHologic Inc20190214A3.886.250.110.986.155.28
HOMBHome BancSha20190214A8.647.122.062.445.064.68
HOMEAt Home Grou20190214A16.876.831.671.535.195.32
HONHoneywell In20190214A2.481.300.500.670.790.63
HONEHarborOne Ba20190214A51.3334.121.461.8232.6632.30
HOPEHope Bancorp20190214A8.1118.641.721.9616.9616.72
HOVHovnanian En20190214A70.6734.8233.9133.570.911.26
HPHelmerich &20190214A7.103.210.621.262.591.95
HPEHewlett Pack20190214A6.715.461.261.904.193.53
HPPHudson Pacif20190214A16.268.655.185.983.472.67
HPQHP Inc.20190214A4.443.761.341.542.432.21
HPRHighPoint Re20190214A38.6430.4016.5516.0613.8114.34
HQYHealthEquity20190214A16.858.201.183.987.024.21
HRHealthcare R20190214A12.064.811.541.813.273.00
HRBH&R Block, I20190214A4.333.221.171.842.041.38
HRCHILL-ROM HOL20190214A9.304.312.172.272.132.04
HRIHerc Holding20190214A27.718.052.582.945.475.11
HRLHormel Foods20190214A2.472.830.411.012.421.82
HROWHarrow Healt20190214A71.3560.7722.4525.5138.3235.26
HRTGHERITAGE INS20190214A21.4414.144.626.289.527.86
HRTXHeron Therap20190214A15.9117.272.380.9214.9016.36
HRZNHorizon Tech20190214A23.9318.873.708.3615.1710.51
HSCHarsco Corpo20190214A14.166.672.352.894.333.78
HSCZiShares Curr20190214ETF15.068.109.609.63-1.50-1.54
HSDTHelius Medic20190214A104.4451.1544.5542.436.608.72
HSICHenry Schein20190214A4.253.931.031.152.902.78
HSIIHeidrick & S20190214A34.8013.814.746.419.077.40
HSKAHeska Corp20190214A68.5434.4019.9719.7814.4314.62
HSONHudson Globa20190214A224.12137.65136.24135.261.412.39
HSPXGlobal X S&P20190214ETF48.7841.0840.4940.030.591.06
HSTHost Hotels20190214A5.564.681.692.072.982.60
HSTMHealthStream20190214A30.0510.344.183.666.366.84
HSYThe Hershey20190214A3.982.180.310.721.871.46
HTHersha Hospi20190214A10.646.639.338.94-2.70-2.31
HTAHEALTHCARE T20190214A3.904.331.041.423.302.91
HTABHartford Sch20190214ETF197.53
HTBIHomeTrust Ba20190214A36.3419.6210.3311.329.418.47
HTBKHeritage Com20190214A16.0226.587.666.5218.9220.06
HTBXHeat Biologi20190214A103.1776.8654.5255.8122.3421.06
HTGCHercules Cap20190214A8.466.314.244.622.061.68
HTGMHTG Molecula20190214A65.0255.0330.7131.3924.3223.64
HTHHILLTOP HOLD20190214A12.667.231.982.845.264.40
HTLDHeartland Ex20190214A12.4415.962.322.8113.6413.15
HTLFHeartland Fi20190214A27.8318.322.6612.2515.656.07
HTRBHartford Tot20190214ETF200.48
HTUSHull Tactica20190214ETF24.9412.6112.6112.610.000.00
HTZHertz Global20190214A10.218.196.066.312.131.89
HUBBHubbell Inco20190214A11.504.872.542.812.332.06
HUBGHUB Group In20190214A21.9714.735.93-0.438.8015.16
HUBSHUBSPOT, INC20190214A10.175.731.752.903.982.83
HUDHudson Ltd.20190214A36.759.296.695.532.613.76
HUMHumana Inc.20190214A6.692.880.040.832.281.85
HUNHuntsman Cor20190214A5.114.483.373.671.110.82
HURCHurco Cos In20190214A107.3047.9646.3748.381.59-0.43
HURNHuron Consul20190214A56.4422.3216.6216.575.695.74
HUSAHouston Amer20190214A30.0445.6026.1426.8619.4718.74
HUSEStrategy Sha20190214ETF23.6040.3739.4638.340.912.03
HUSVFirst Trust20190214ETF11.6216.3117.5317.68-1.21-1.37
HVBCHV Bancorp,20190214A65.79
HVTHaverty Furn20190214A25.9811.754.164.997.596.76
HVTAHaverty Furn20190214A140.26
HWBKHawthorn Ban20190214A346.78128.3768.9478.6059.4349.76
HWCHancock Whit20190214A15.958.562.693.675.874.89
HWCCHouston Wire20190214A132.4932.8326.6528.066.194.78
HWKNHawkins Inc20190214A86.1441.9829.4032.1812.589.80
HXLHexcel Corpo20190214A9.393.471.381.532.091.94
HYHYSTER-YALE20190214A63.9223.4610.7912.4312.6711.03
HYACHaymaker Acq20190214A29.1429.5729.9929.68-0.39-0.09
HYDVanEck Vecto20190214ETF2.522.452.092.170.370.28
HYDBiShares Edge20190214ETF12.2016.6316.6316.630.000.00
HYDWXtrackers Lo20190214ETF10.3810.1510.1510.150.000.00
HYEMVanEck Vecto20190214ETF11.859.042.838.026.211.02
HYGiShares iBox20190214ETF1.182.131.811.770.330.38
HYGHiShares Inte20190214ETF7.515.214.444.650.770.56
HYGVFlexShares H20190214ETF16.1114.5614.6114.59-0.05-0.03
HYHGProShares Hi20190214ETF42.1555.9233.5334.0622.3821.86
HYIHXtrackers Hi20190214ETF98.7033.0733.0733.070.000.00
HYLBXtrackers US20190214ETF2.324.544.304.310.250.24
HYLDHigh Yield E20190214ETF41.0426.5910.3913.7216.2012.87
HYLSFirst Trust20190214ETF6.873.753.013.390.740.36
HYLVIQ S&P High20190214ETF18.189.939.939.930.000.00
HYMBSPDR Nuveen20190214ETF11.609.856.626.893.232.96
HYNDWisdomTree T20190214ETF28.089.698.908.900.790.79
HYREHyreCar Inc.20190214A151.8564.5736.0535.3028.5129.27
HYSPIMCO 0-5 Ye20190214ETF2.521.851.741.750.110.10
HYUPXtrackers Hi20190214ETF15.312.446.642.44-4.200.00
HYXEiShares iBox20190214ETF21.1614.3314.2714.270.070.07
HYXUiShares Glob20190214ETF17.7010.1610.1610.140.000.02
HYZDWisdomTree T20190214ETF27.7317.5213.6013.623.953.93
HZNHorizon Glob20190214A94.0045.142.190.8242.9544.32
HZNPHorizon Ther20190214A8.958.770.550.818.227.97
HZOMarineMax, I20190214A19.418.755.115.493.643.27
IINTELSAT S.20190214A12.438.775.265.023.513.75
IACIAC/InterAct20190214A12.045.572.422.813.152.75
IAGIAMGold Corp20190214A28.9222.709.5910.6813.1211.96
IAGGiShares Core20190214ETF3.942.572.432.370.140.19
IAIiShares U.S.20190214ETF8.075.804.214.481.591.32
IAKiShares U.S.20190214ETF9.676.4812.4812.02-6.01-5.54
IARTIntegra Life20190214A16.627.491.502.546.004.96
IATiShares U.S.20190214ETF3.782.75-0.84-0.063.592.81
IAUFiShares Gold20190214ETF15.2146.4546.4546.450.000.00
IBBiShares Nasd20190214ETF3.971.930.950.810.981.12
IBCEiShares iBon20190214ETF29.3626.6026.6026.600.000.00
IBCPIndependent20190214A18.3511.101.722.079.399.04
IBDInspire Corp20190214ETF92.6961.7561.2961.290.460.46
IBDDiShares iBon20190214ETF31.4912.4710.7510.751.711.71
IBDLiShares iBon20190214ETF4.383.112.662.590.450.52
IBDMiShares iBon20190214ETF4.442.861.901.880.960.99
IBDNiShares iBon20190214ETF8.674.714.574.570.140.14
IBDOiShares iBon20190214ETF8.154.873.773.811.101.06
IBDPiShares iBon20190214ETF5.613.843.403.680.440.16
IBDQiShares iBon20190214ETF9.975.985.335.050.650.93
IBDRiShares iBon20190214ETF24.1615.6315.4515.450.190.19
IBDSiShares iBon20190214ETF17.6711.7812.3612.67-0.58-0.89
IBDTiShares iBon20190214ETF26.3718.8518.8518.850.000.00
IBIOiBio, Inc.20190214A173.53172.81140.61156.0832.2016.73
IBKCIBERIABANK C20190214A11.324.871.452.013.422.86
IBKRInteractive20190214A16.284.830.461.074.383.76
IBMInternationa20190214A2.501.540.270.831.270.71
IBMIiShares iBon20190214ETF12.039.469.469.460.000.00
IBMJiShares iBon20190214ETF14.687.707.707.700.000.00
IBMKiShares iBon20190214ETF14.468.458.318.310.140.14
IBMLiShares iBon20190214ETF15.289.559.809.80-0.25-0.25
IBMMiShares iBon20190214ETF11.195.985.355.540.630.44
IBMNiShares iBon20190214ETF10.545.131.931.933.203.20
IBNDSPDR Bloombe20190214ETF42.2320.1421.2421.24-1.10-1.10
IBOCInternationa20190214A16.197.172.052.655.124.51
IBPINSTALLED BU20190214A38.4115.087.058.188.036.90
IBTXIndependent20190214A19.3413.165.205.447.957.71
IBUYAmplify Onli20190214ETF13.4810.504.448.876.061.63
ICADIcad Inc20190214A79.0162.2326.5745.7735.8316.53
ICBKCounty Banco20190214A94.0278.1548.6850.8329.4727.32
ICCCImmucell Cor20190214A514.89252.34-44.17-27.52296.51279.86
ICCHICC Holdings20190214A288.29168.10186.62219.89-18.53-51.79
ICDIndependence20190214A43.4432.0613.2013.3418.9018.72
ICEIntercontine20190214A2.021.820.951.190.880.64
ICFiShares Cohe20190214ETF4.261.940.550.691.391.25
ICFIICF Internat20190214A31.1212.418.6410.023.772.39
ICHRIchor Holdin20190214A17.2815.672.402.7413.2712.93
ICLIsrael Chemi20190214A29.0415.8010.838.314.977.49
ICLNiShares Glob20190214ETF16.7111.6711.5611.010.110.65
ICLRIcon Plc20190214A18.6511.584.596.177.005.41
ICOLiShares MSCI20190214ETF54.3758.3460.7960.79-2.45-2.45
ICONIconix Brand20190214A120.9782.2976.5080.055.792.24
ICOWPacer Develo20190214ETF35.5818.3013.6213.944.694.36
ICPTIntercept Ph20190214A36.6523.1315.7717.127.366.01
ICSHiShares Liqu20190214ETF2.011.131.111.110.020.02
ICUIICU Medical20190214A26.3513.125.677.127.455.99
ICVTiShares Conv20190214ETF11.126.255.136.271.12-0.02
IDAIDACORP, Inc20190214A15.255.432.282.503.152.93
IDCCInterDigital20190214A14.449.832.27-4.877.5614.70
IDEViShares Core20190214ETF8.897.844.957.512.890.33
IDEXIdeanomics,20190214A97.9894.3192.1493.522.170.80
IDHDInvesco S&P20190214ETF285.03119.28119.28119.280.000.00
IDHQInvesco S&P20190214ETF89.5523.9821.3221.322.662.66
IDLBInvesco FTSE20190214ETF74.3446.1346.1346.130.000.00
IDLVInvesco S&P20190214ETF10.315.444.825.620.62-0.18
IDMOInvesco S&P20190214ETF40.73
IDNIntellicheck20190214A142.14109.9582.7462.5427.2147.41
IDOGALPS Interna20190214ETF33.5717.9915.3315.812.662.19
IDRAIdera Pharma20190214A106.9358.2322.9419.0335.3039.21
IDTIDT Corporat20190214A52.6820.639.9011.4810.739.15
IDUiShares U.S.20190214ETF4.025.231.551.913.693.33
IDViShares Inte20190214ETF3.292.852.082.430.770.42
IDXVanEck Vecto20190214ETF39.1774.0350.6746.6723.3627.35
IDXGInterpace Bi20190214A70.4561.6223.7237.3037.8924.32
IDXXIdexx Labora20190214A9.825.342.132.493.212.85
IEAInfrastructu20190214A169.94116.7962.3563.3354.4553.46
IECIEC Electron20190214A32.9225.3819.3114.816.0810.58
IECSiShares Evol20190214ETF26.44293.4544.50-2.90248.95296.35
IEDIiShares Evol20190214ETF41.3464.32202.57165.11-138.25-100.79
IEFiShares 7-1020190214ETF0.961.881.701.740.180.13
IEFAiShares Core20190214ETF1.701.360.440.640.920.72
IEFNiShares Evol20190214ETF56.36377.18205.77599.10171.41-221.93
IEHSiShares Evol20190214ETF22.9511.8023.1026.24-11.29-14.44
IEIiShares 3-720190214ETF0.830.520.310.330.210.20
IEIHiShares Evol20190214ETF29.2636.0211.5730.2524.455.77
IEMEiShares Evol20190214ETF18.9214.8929.9727.55-15.08-12.66
IEMGiShares Core20190214ETF1.981.830.040.481.791.34
IEOiShares U.S.20190214ETF5.489.866.887.572.982.29
IEPIcahn Enterp20190214A40.9924.1116.7817.707.336.41
IESCIES Holdings20190214A108.4163.8850.1050.3913.7713.49
IETCiShares Evol20190214ETF27.9062.4642.2121.1120.2541.35
IEURiShares Core20190214ETF2.332.310.590.671.721.64
IEUSiShares MSCI20190214ETF23.6816.6414.8417.441.79-0.80
IEViShares Euro20190214ETF2.402.47-1.120.083.592.39
IEXIDEX Corpora20190214A13.564.911.521.023.393.89
IEZiShares U.S.20190214ETF9.065.183.683.221.491.95
IFEUiShares Euro20190214ETF23.2826.1021.0424.125.061.98
IFFInternationa20190214A8.384.821.112.063.712.76
IFGLiShares Inte20190214ETF13.4513.1712.0912.071.081.10
IFMKiFresh Inc.20190214A294.51192.48112.11135.1280.3757.36
IFRAiShares U.S.20190214ETF20.9517.3312.3411.964.995.38
IFRXInflaRx N.V.20190214A227.76112.9484.8087.7428.1425.20
IFVFirst Trust20190214ETF45.6523.1822.8622.780.330.41
IGPrincipal In20190214ETF34.24
IGBHiShares Inte20190214ETF30.0432.0732.0732.070.000.00
IGEiShares Nort20190214ETF3.443.131.591.611.531.51
IGEBiShares Edge20190214ETF22.5511.1211.1211.120.000.00
IGFiShares Glob20190214ETF3.332.615.862.07-3.260.54
IGHGProShares In20190214ETF30.2016.9515.0415.381.91