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 Avg20180215A7.915.762.192.653.573.11
ETF_AvgVW ETF Avg20180215ETF2.447.686.416.561.291.15
ETN_AvgVW ETN Avg20180215ETN14.5611.917.248.004.683.92
AAgilent Tech20180215A7.235.972.751.433.224.54
AAAlcoa Corpor20180215A5.764.621.711.882.922.74
AADRAdvisorShare20180215ETF17.9417.2810.8211.596.465.70
AALAmerican Air20180215A4.202.560.370.862.191.70
AAMCAltisource A20180215A425.48307.25306.63317.450.63-10.19
AAMEAtlantic Ame20180215A444.46105.3343.7943.7961.5461.54
AANAaron's, Inc20180215A22.9314.255.817.678.446.58
AAOIApplied Opto20180215A17.0113.359.9210.313.433.04
AAONAaon Inc20180215A43.0529.6312.2615.1417.3714.49
AAPADVANCE AUTO20180215A11.536.451.312.095.144.36
AAPLApple Inc.20180215A0.931.030.760.600.270.43
AATAMERICAN ASS20180215A15.175.454.625.410.830.04
AAUAlmaden Mine20180215A64.35124.9979.2777.7545.7247.24
AAWWAtlas Air Wo20180215A19.6512.572.633.339.939.24
AAXJiShares MSCI20180215ETF4.809.829.428.970.931.07
AAXNAxon Enterpr20180215A9.829.617.157.672.471.95
ABAllianceBern20180215A29.0018.639.7210.368.928.27
ABBVABBVIE INC.20180215A5.125.101.381.953.723.15
ABCAmerisourceB20180215A6.674.170.761.563.412.61
ABCBAmeris Banco20180215A18.5811.004.794.176.206.82
ABEOAbeona Thera20180215A51.7739.1914.9216.6324.2722.56
ABGAsbury Autom20180215A23.7912.035.776.376.265.66
ABIOARCA biophar20180215A314.72227.27106.63173.22120.6454.05
ABMABM Industri20180215A10.644.640.961.343.683.30
ABMDAbiomed Inc20180215A16.758.330.402.837.935.50
ABRArbor Realty20180215A12.919.335.015.674.213.56
ABTAbbott Labor20180215A2.722.140.290.331.851.81
ABTXAllegiance B20180215A75.6645.1717.1921.3127.9823.86
ABUSArbutus Biop20180215A102.15147.52113.40113.5334.1233.99
ACAssociated C20180215A48.7959.6552.0443.767.6115.89
ACADAcadia Pharm20180215A13.898.000.861.347.146.65
ACBIAtlantic Cap20180215A59.7035.6517.4618.8218.1916.82
ACCAmerican Cam20180215A7.507.31-0.310.647.636.67
ACCOAcco Brands20180215A40.4727.6311.5913.5216.0414.11
ACERAcer Therape20180215A149.57115.2244.5647.9670.6667.26
ACGLArch Capital20180215A14.585.17-2.19-1.517.376.69
ACHCAcadia Healt20180215A11.953.48-7.252.2910.731.19
ACHVAchieve Life20180215A100.9099.9568.1272.2631.8327.69
ACIAAcacia Commu20180215A28.5616.256.667.839.598.43
ACIUAC Immune SA20180215A104.6545.8241.4029.994.4215.83
ACIWACI Worldwid20180215A12.6415.898.599.627.306.27
ACLSAxcelis Tech20180215A35.6951.0632.1733.1918.8917.87
ACMAecom20180215A6.553.931.471.742.472.19
ACMRACM Research20180215A237.3298.3583.6885.5514.6712.80
ACNAccenture PL20180215A4.788.890.460.678.438.22
ACNBACNB Corp20180215A147.7993.7486.8187.586.936.16
ACORAcorda Thera20180215A46.6727.518.3510.4919.1617.02
ACREAres Commerc20180215A21.3610.314.125.106.195.21
ACRSAclaris Ther20180215A43.9817.069.7710.607.296.46
ACRXAcelRx Pharm20180215A280.19198.69175.29175.2923.4023.40
ACSIAmerican Cus20180215ETF17.0628.7228.3430.300.37-1.59
ACSTAcasti Pharm20180215A101.21190.0058.2858.28131.71131.71
ACTAdvisorShare20180215ETF76.4146.1142.4442.093.674.02
ACTGAcacia Resea20180215A148.76115.63106.53104.369.1011.27
ACUAcme United20180215A461.65135.2848.10129.6287.185.67
ACWFiShares Edge20180215ETF36.8017.7918.9018.94-1.11-1.15
ACWIiShares MSCI20180215ETF1.431.240.190.091.051.15
ACWViShares Edge20180215ETF10.496.585.956.070.620.51
ACWXiShares MSCI20180215ETF4.453.001.761.721.241.28
ACYAeroCentury20180215A394.7843.08-58.59-58.59101.67101.67
ADBEAdobe Inc.20180215A6.534.822.242.752.582.07
ADCAgree Realty20180215A21.389.923.735.146.194.78
ADESAdvanced Emi20180215A47.7165.8427.7837.9838.0627.86
ADIAnalog Devic20180215A4.452.691.802.070.890.62
ADMArcher Danie20180215A3.322.950.970.021.982.94
ADMAADMA Biologi20180215A82.07150.1399.62104.0350.5146.11
ADMPAdamis Pharm20180215A182.32123.1767.1478.3856.0344.74
ADMSAdamas Pharm20180215A31.4315.939.829.686.106.25
ADNTAdient plc O20180215A10.514.403.262.951.141.45
ADPAutomatic Da20180215A4.623.411.061.792.361.62
ADREInvesco BLDR20180215ETF53.2337.4935.8436.131.661.36
ADROAduro Biotec20180215A84.0371.0233.6733.5737.3537.45
ADSAlliance Dat20180215A14.516.732.313.774.412.96
ADSKAutodesk Inc20180215A7.324.020.700.873.323.15
ADSWAdvanced Dis20180215A19.905.991.602.654.393.34
ADTADT Inc.20180215A10.027.87-7.94-0.4015.808.26
ADTNAdtran Inc20180215A31.9130.053.206.7826.8623.27
ADUSAddus HomeCa20180215A96.8965.9550.2349.6915.7216.25
ADVMAdverum Biot20180215A83.8559.9315.1922.7644.7437.17
ADXSAdvaxis, Inc20180215A41.7830.669.1111.1421.5518.79
AEAdams Resour20180215A277.54117.0185.0086.3632.0130.65
AEEAmeren Corpo20180215A3.402.301.430.520.881.78
AEGNAegion Corp20180215A29.7729.3547.8147.57-18.46-18.22
AEHRAehr Test Sy20180215A99.8762.2949.5750.3812.7311.91
AEISAdvanced Ene20180215A23.5311.673.994.557.687.11
AELAmerican Equ20180215A12.196.940.651.946.294.99
AEMAgnico Eagle20180215A6.355.150.441.134.714.02
AEMDAETHLON MEDI20180215A118.92139.03110.04110.0528.9928.98
AEOAmerican Eag20180215A5.766.752.351.954.414.81
AEPAmerican Ele20180215A2.062.370.600.771.771.60
AERAercap Holdi20180215A4.732.390.360.762.031.63
AERIAerie Pharma20180215A25.7212.459.528.642.923.80
AESAES Corporat20180215A9.668.790.751.368.057.43
AEYADDvantage T20180215A287.69174.94174.94174.940.000.00
AEZSAeterna Zent20180215A69.81215.3254.3162.20161.01153.12
AFCAllied Capit20180215A11.1519.2019.3219.38-0.12-0.18
AFGAmerican Fin20180215A12.384.832.162.562.672.27
AFHAtlas Financ20180215A94.6134.3429.5927.794.756.56
AFIArmstrong Fl20180215A25.1314.527.128.167.406.37
AFKVanEck Vecto20180215ETF65.0662.7262.6962.690.030.03
AFLAflac Inc.20180215A4.132.240.260.501.971.74
AFMDAffimed N.V.20180215A224.74154.92132.42134.6022.5120.33
AFTYPacer CSOP F20180215ETF28.5027.9722.7223.635.254.34
AGFIRST MAJEST20180215A16.8614.471.611.2012.8613.27
AGCOAGCO Corpora20180215A11.874.761.441.443.313.32
AGENAgenus Inc.20180215A25.7822.211.052.7021.1519.50
AGFSAgroFresh So20180215A44.9033.9918.6918.4715.3615.58
AGGiShares Core20180215ETF0.941.360.901.080.460.28
AGGPIQ Enhanced20180215ETF9.716.385.035.021.351.35
AGGYWisdomTree Y20180215ETF8.026.025.725.700.300.32
AGIAlamos Gold20180215A17.7014.750.982.3713.7712.38
AGIOAgios Pharma20180215A33.9029.537.908.8321.6320.70
AGLEAeglea BioTh20180215A197.73153.9857.5759.6796.4194.31
AGMFederal Agri20180215A67.0332.3619.0318.2213.3214.14
AGMAFederal Agri20180215A438.61
AGNAllergan plc20180215A5.273.800.170.783.633.02
AGNCAGNC Investm20180215A5.254.651.871.782.772.87
AGNDWisdomTree T20180215ETF56.09155.8797.0797.0758.8058.80
AGOAssured Guar20180215A7.2217.0313.8414.293.192.74
AGRAvangrid, In20180215A9.514.060.700.763.363.30
AGROADECOAGRO S.20180215A12.979.881.663.008.216.87
AGRXAgile Therap20180215A80.7368.5744.3144.4524.2624.12
AGSPlayAGS, Inc20180215A126.4720.5416.8119.193.731.35
AGTiShares MSCI20180215ETF24.8121.946.6711.1015.2710.84
AGTCApplied Gene20180215A145.36150.20100.18100.1850.0250.02
AGXArgan, Inc20180215A25.9710.636.036.524.604.11
AGYSAgilysys, In20180215A84.8344.8142.4338.682.386.13
AGZiShares Agen20180215ETF7.225.505.495.530.01-0.03
AGZDWisdomTree T20180215ETF68.7535.8935.8935.890.000.00
AHCA.H. Belo Co20180215A118.1975.6074.8374.830.770.77
AHHArmada Hoffl20180215A14.578.253.013.165.245.09
AHPIAllied Healt20180215A595.01409.70415.70415.70-6.00-6.00
AHTAshford Hosp20180215A19.3313.075.786.367.296.71
AIArlington As20180215A9.098.01-0.21-0.108.218.10
AIAiShares Asia20180215ETF16.1011.698.179.843.521.85
AIEQAI Powered E20180215ETF19.1715.529.9513.715.571.80
AIGAmerican Int20180215A2.242.040.711.241.330.80
AIMCAltra Indust20180215A30.3015.60-5.144.3720.7511.23
AIMTAimmune Ther20180215A42.0418.2512.3013.175.955.08
AINAlbany Inter20180215A44.6215.187.018.968.176.22
AINCAshford Inc.20180215A207.81206.07185.24190.3120.8315.76
AINVApollo Inves20180215A19.4415.5010.779.944.495.32
AIRAAR Corp.20180215A13.306.652.022.464.634.19
AIRGAirgain, Inc20180215A86.9856.8642.8045.1114.0611.75
AIRIAir Industri20180215A93.1167.1345.8149.9521.3217.18
AIRRFirst Trust20180215ETF27.5140.0722.4322.0317.6318.04
AIRTAir T Inc20180215A1048.381064.651064.651064.650.000.00
AITApplied Indu20180215A16.147.112.653.184.463.93
AIVApartment In20180215A4.842.87-0.240.243.122.65
AIZAssurant, In20180215A11.124.891.892.203.002.69
AJGArthur J. Ga20180215A6.894.952.291.902.663.05
AJRDAerojet Rock20180215A10.904.392.282.302.112.09
AJXGreat Ajax C20180215A39.5932.0315.4924.2816.547.75
AKAMAkamai Techn20180215A5.025.691.001.204.694.49
AKBAAkebia Thera20180215A35.2329.342.518.2026.8321.14
AKCAAkcea Therap20180215A79.6635.426.908.4228.5227.00
AKERAkers Biosci20180215A68.1067.5857.0358.7910.548.79
AKGAsanko Gold20180215A54.3768.4051.3261.5517.087.10
AKRAcadia Realt20180215A7.604.370.861.633.502.73
AKRXAkorn, Inc.20180215A10.486.893.393.543.503.35
AKTSAKOUSTIS TEC20180215A64.1338.4732.6330.995.857.48
ALAir Lease Co20180215A8.623.850.741.343.112.51
ALBAlbemarle Co20180215A8.054.071.211.622.852.45
ALBOAlbireo Phar20180215A105.6557.2726.5533.4830.7223.79
ALCOAlico Inc20180215A143.2183.9357.6282.0726.311.86
ALDXAldeyra Ther20180215A135.3671.1663.3265.307.845.86
ALEALLETE, Inc.20180215A26.659.754.755.555.004.20
ALEXAlexander &20180215A18.798.151.852.696.315.47
ALFAAlphaClone A20180215ETF32.2229.0627.6827.681.381.38
ALGAlamo Group,20180215A110.9149.5830.1137.6919.4811.90
ALGNAlign Techno20180215A14.548.051.921.956.146.10
ALGTAllegiant Tr20180215A39.5618.4512.4713.345.985.11
ALIMAlimera Scie20180215A129.91144.2880.5969.9863.7074.30
ALJJALJ Regional20180215A106.63475.5652.8649.70422.70425.86
ALKAlaska Air G20180215A4.692.670.040.512.632.16
ALKSAlkermes Inc20180215A14.147.195.255.081.932.11
ALLThe Allstate20180215A3.684.021.451.742.572.27
ALLEAllegion Pub20180215A9.155.671.322.924.352.76
ALLTAllot Ltd. O20180215A65.6845.9136.5234.379.3911.54
ALLYAlly Financi20180215A3.822.860.470.972.391.89
ALNAAllena Pharm20180215A231.98153.84121.49118.3832.3435.46
ALNYAlnylam Phar20180215A20.118.274.614.123.664.15
ALOAlio Gold In20180215A50.86129.6177.2575.0452.3654.57
ALOTAstroNova, I20180215A161.7226.3624.6124.561.751.80
ALPNAlpine Immun20180215A119.1670.6255.2862.1015.348.52
ALRMAlarm.com Ho20180215A18.3210.672.193.428.487.25
ALRNAileron Ther20180215A489.03304.65295.21297.789.446.87
ALSKAlaska Commu20180215A74.1349.1321.9624.6027.1724.54
ALSNALLISON TRAN20180215A14.397.661.592.756.064.91
ALTAltimmune, I20180215A118.64106.6071.8170.4734.7936.14
ALTRAltair Engin20180215A35.0716.3610.9311.835.434.53
ALTSProShares Mo20180215ETF41.8634.2636.6934.19-2.420.07
ALTYGlobal X Sup20180215ETF31.4942.2915.2515.1527.0327.14
ALVAutoliv, Inc20180215A8.984.661.922.322.742.34
ALXNAlexion Phar20180215A7.074.341.15-0.173.194.52
AMAntero Midst20180215A14.279.385.375.664.023.74
AMAGAMAG Pharmac20180215A36.5443.3727.9730.5715.4012.80
AMATApplied Mate20180215A3.603.13-1.600.534.732.60
AMBAAmbarella, I20180215A16.9112.382.228.3110.164.07
AMBCAmbac Financ20180215A34.6613.044.547.028.506.02
AMCAMC ENTERTAI20180215A37.9226.3813.6613.8512.7212.54
AMCAiShares Russ20180215ETF23.4914.992.5511.3412.443.65
AMCXAMC Networks20180215A13.6813.623.864.309.769.31
AMDAdvanced Mic20180215A8.177.342.192.425.154.92
AMEAmetek, Inc.20180215A4.877.855.966.101.891.74
AMEDAmedisys Inc20180215A25.3913.947.9610.455.983.49
AMEHApollo Medic20180215A477.08243.06131.68150.10111.3892.96
AMGAffiliated M20180215A16.498.423.163.655.264.77
AMGNAmgen Inc20180215A4.876.155.164.600.991.55
AMHAMERICAN HOM20180215A5.414.522.212.352.312.17
AMJJP Morgan Al20180215ETN5.056.002.783.403.232.61
AMKRAmkor Techno20180215A10.5033.442.0826.0431.367.47
AMLPAlerian MLP20180215ETF9.3410.938.098.572.852.37
AMNAMN Healthca20180215A18.777.313.894.403.422.91
AMNBAmerican Nat20180215A144.6071.5270.5871.180.940.34
AMOTAllied Motio20180215A216.05121.77105.30110.4116.4711.36
AMPAmeriprise F20180215A10.075.892.423.023.472.87
AMPEAmpio Pharma20180215A61.8137.7921.8424.7815.9513.01
AMPHAmphastar Ph20180215A24.2914.981.225.5613.769.42
AMRBAmerican Riv20180215A215.2825.7919.4119.646.386.15
AMRCAmeresco, In20180215A93.8950.7930.4839.8420.3110.95
AMRHAmeri Holdin20180215A225.84143.2489.59109.0253.6534.21
AMRKA-Mark Preci20180215A79.8638.7031.8933.746.814.96
AMRSAmyris Inc.20180215A50.5334.927.946.5626.9828.36
AMSAmerican Sha20180215A243.61192.63192.63192.630.000.00
AMSCAmerican Sup20180215A84.8258.5837.0937.6921.4920.89
AMSFAMERISAFE, I20180215A48.3825.5817.6419.367.946.23
AMSWAAmerican Sof20180215A59.9545.3441.2641.724.073.62
AMTAmerican Tow20180215A5.052.730.000.522.732.21
AMTDTD Ameritrad20180215A4.867.004.804.582.202.42
AMTXAemetis, Inc20180215A403.74315.75243.20315.6972.550.06
AMUETRACS Aleri20180215ETN17.8910.069.799.460.280.60
AMUBETRACS Aleri20180215ETN343.48307.25307.25307.250.000.00
AMWDAmerican Woo20180215A44.0515.735.677.2310.068.50
AMZAInfraCap MLP20180215ETF12.489.515.786.083.733.42
AMZNAmazon.Com I20180215A5.583.531.521.832.001.69
ANAutoNation,20180215A10.394.901.021.713.883.20
ANABAnaptysBio,20180215A53.6330.2317.5720.0212.6610.21
ANATAmerican Nat20180215A237.8697.5899.8799.30-2.29-1.72
ANDAAndina Acqui20180215A45.3745.1243.9343.931.191.19
ANDEAndersons In20180215A55.7540.1010.2912.9929.8027.11
ANETArista Netwo20180215A15.278.032.964.515.073.52
ANFAbercrombie20180215A10.097.152.633.374.523.78
ANGIANGI Homeser20180215A20.5110.307.256.293.064.02
ANGLVanEck Vecto20180215ETF7.975.201.091.364.113.84
ANGOAngioDynamic20180215A20.3613.944.745.959.207.99
ANHAnworth Mort20180215A21.4316.974.177.3912.809.57
ANIKAnika Therap20180215A79.3134.3113.8316.0220.4818.30
ANIPANI Pharmace20180215A66.1430.768.4910.4222.2720.34
ANTMANTHEM, INC.20180215A8.714.712.402.442.302.27
ANYSphere 3D Co20180215A107.0356.9646.5550.1310.416.82
AOAiShares Core20180215ETF9.524.774.464.460.320.32
AOBCAmerican Out20180215A11.6918.465.779.1012.729.38
AOKiShares Core20180215ETF17.6318.4014.1314.144.284.27
AOMiShares Core20180215ETF14.8012.701.672.2811.0210.41
AONAon plc Clas20180215A5.562.701.701.581.001.12
AORiShares Core20180215ETF9.609.848.798.781.051.06
AOSA.O. Smith C20180215A7.495.082.032.253.052.83
AOSLAlpha and Om20180215A34.7024.058.089.3615.9714.69
APAmpco-Pittsb20180215A94.8353.8344.7843.949.059.89
APAApache Corpo20180215A5.203.180.500.162.693.02
APAMARTISAN PART20180215A24.2514.246.997.607.246.63
APDAir Products20180215A8.524.652.202.572.452.08
APDNApplied DNA20180215A147.8196.9397.9898.55-1.05-1.63
APEIAmerican Pub20180215A58.5453.7325.4627.9028.2625.82
APENApollo Endos20180215A110.91149.67130.73133.4218.9416.25
APHAmphenol Cor20180215A5.563.092.222.660.870.43
APLEApple Hospit20180215A5.994.012.502.191.511.82
APLSApellis Phar20180215A137.12104.5678.5479.7226.0224.83
APOApollo Globa20180215A8.184.590.791.193.803.40
APOGApogee Enter20180215A19.6311.262.383.428.887.84
APPFAppFolio, In20180215A35.7423.478.6612.1214.8011.35
APPNAppian Corpo20180215A52.6638.2528.8731.149.387.11
APPSDigital Turb20180215A46.2740.0625.1424.6414.9315.42
APRNBlue Apron H20180215A30.2125.174.618.1520.5617.01
APTAlpha Pro Te20180215A183.25133.29118.02131.3115.271.98
APTOAptose Biosc20180215A63.2849.1215.2814.8633.8534.26
APTSPreferred Ap20180215A13.528.991.141.957.857.04
APTVAptiv PLC20180215A8.914.511.861.802.652.71
APVOAptevo Thera20180215A100.9163.2737.0435.3426.2327.93
APWCAsia Pacific20180215A481.27570.66399.11399.11171.55171.55
AQBAquaBounty T20180215A170.98105.0878.7177.3226.3727.77
AQMSAqua Metals,20180215A54.2160.4735.5945.1024.8815.37
AQNAlgonquin Po20180215A14.8310.513.412.437.118.09
AQUAEvoqua Water20180215A27.5511.7512.1611.29-0.410.46
ARANTERO RESOU20180215A5.905.981.291.604.694.38
ARAAmerican Ren20180215A46.8325.3711.8616.3813.518.99
ARAYAccuray Inco20180215A98.0979.2931.5419.7847.7559.51
ARCARC Document20180215A74.6650.2111.079.5739.1440.64
ARCBArcBest Corp20180215A34.2915.365.474.929.8910.44
ARCCAres Capital20180215A6.387.190.781.016.416.19
ARCHArch Coal, I20180215A22.7211.684.646.727.065.01
ARCOARCOS DORADO20180215A62.4739.1822.1021.6717.0717.50
ARCTArcturus The20180215A138.75112.0254.62102.4457.409.58
ARDArdagh Group20180215A39.1117.041.423.8215.6213.22
ARDXArdelyx, Inc20180215A109.1078.1727.6725.2450.5152.94
AREAlexandria R20180215A11.7216.8113.9313.832.872.98
ARESAres Managem20180215A77.2656.4632.4837.0523.9919.41
ARGTGlobal X MSC20180215ETF28.9234.3028.3027.576.006.73
ARIAPOLLO COMME20180215A6.405.691.522.494.173.20
ARKGARK Genomic20180215ETF32.2021.6812.4719.359.212.33
ARKKARK Innovati20180215ETF13.8816.883.1415.2713.731.61
ARKQARK Autonomo20180215ETF26.1317.2819.7626.38-2.48-9.10
ARKRArk Restaura20180215A468.02342.29337.78337.784.514.51
ARKWARK Next Gen20180215ETF13.097.937.958.16-0.03-0.24
ARLAmerican Rea20180215A443.43424.45424.45424.450.000.00
ARLPAlliance Res20180215A37.8032.6518.6920.6413.9612.00
ARMKARAMARK20180215A6.134.03-0.750.584.783.46
ARNAArena Pharma20180215A25.6223.284.0711.8219.2211.46
ARNCArconic Corp20180215A4.363.690.290.543.403.15
AROCArchrock Inc20180215A59.2842.7915.6715.0427.1227.74
AROWArrow Financ20180215A109.4948.9842.9843.336.015.65
ARRARMOUR Resid20180215A12.177.051.171.315.885.74
ARTNAArtesian Res20180215A309.55118.0095.2492.3322.7625.67
ARTWArts-Way Man20180215A400.37373.21323.02323.0250.1950.19
ARWArrow Electr20180215A15.846.691.532.275.164.42
ARWRArrowhead Re20180215A24.2040.288.149.9032.1830.56
ASBAssociated B20180215A23.3216.166.847.029.339.13
ASCARDMORE SHIP20180215A74.4338.2532.1033.106.155.15
ASEAGlobal X FTS20180215ETF145.58183.2173.3777.16109.84106.05
ASETFlexShares R20180215ETF64.12120.90120.90120.900.000.00
ASFIAsta Funding20180215A55.6443.7763.0558.99-19.28-15.22
ASGNASGN Incorpo20180215A40.1718.779.3510.369.428.41
ASHAshland Glob20180215A7.273.981.541.522.442.46
ASHRXtrackers Ha20180215ETF3.292.750.800.931.951.82
ASHSXtrackers Ha20180215ETF18.4014.9414.3511.300.593.64
ASHXXtrackers MS20180215ETF6.7240.76-4.53-4.5345.2945.29
ASIXAdvanSix Inc20180215A24.389.285.136.104.143.17
ASMAvino Silver20180215A76.1754.8745.9945.998.888.88
ASMBAssembly Bio20180215A93.6145.5916.8318.9628.7626.63
ASNAAscena Retai20180215A46.5745.228.419.1636.8136.05
ASPNAspen Aeroge20180215A239.71138.48127.49131.8710.996.61
ASPSAltisource P20180215A65.6238.50-2.722.5941.2235.91
ASPUASPEN GROUP,20180215A250.66241.11224.11229.3817.0011.73
ASRVAmeriServ Fi20180215A243.40190.22175.95185.9714.264.24
ASTCAstrotech Co20180215A511.85356.51210.34245.59146.18110.92
ASTEAstec Indust20180215A29.8518.72-3.38-2.0122.1020.74
ASURAsure Softwa20180215A61.0553.077.0611.8946.0141.18
ASYSAmtech Syste20180215A53.8224.255.907.4618.3516.79
ATAtlantic Pow20180215A272.47179.06162.56171.9716.507.09
ATECAlphatec Hol20180215A84.4991.8449.8550.0341.9941.81
ATENA10 NETWORKS20180215A17.0515.965.736.4210.249.55
ATESTGTEST SYMBOL20180215A17.94
ATGEAdtalem Glob20180215A12.908.936.094.392.844.54
ATHAthene Holdi20180215A7.693.540.580.972.962.57
ATHXAthersys, In20180215A76.8495.2233.1835.6062.0359.61
ATIAllegheny Te20180215A10.645.210.811.804.403.41
ATKRAtkore Inter20180215A9.827.490.271.727.225.77
ATLCAtlanticus H20180215A301.43276.55233.53271.9543.024.60
ATLOAMES Nationa20180215A164.9695.2286.6890.698.544.54
ATMPiPath Select20180215ETF23.5818.1015.9316.302.182.02
ATNIATN Internat20180215A89.2430.539.1314.7121.4015.82
ATNMActinium Pha20180215A85.7577.4143.3244.2034.0833.21
ATNXAthenex, Inc20180215A49.5718.507.939.5110.629.01
ATOAtmos Energy20180215A8.473.781.311.582.472.20
ATOMAtomera Inco20180215A63.53131.92115.42123.6216.518.30
ATOSAtossa Thera20180215A76.0490.4366.7872.5023.6517.93
ATRAptarGroup,20180215A13.7911.252.182.689.088.57
ATRAAtara Biothe20180215A31.9925.055.009.8120.0515.24
ATRCAtriCure, In20180215A43.6246.2131.1029.5915.1116.62
ATRIAtrion Corp20180215A1.4220.1921.0115.980.000.00
ATROAstronics Co20180215A57.9227.0314.1515.7012.8811.34
ATRSAntares Phar20180215A44.9743.3125.6827.6717.6115.62
ATSGAir Transpor20180215A11.928.751.501.727.257.04
ATTOAtento S.A.20180215A55.6730.346.716.1023.6224.24
ATUSAltice USA,20180215A9.926.551.983.104.583.45
ATVIActivision B20180215A3.262.600.510.632.101.97
ATXIAvenue Thera20180215A359.29151.6867.8067.7383.8783.95
AUBNAuburn Natio20180215A1044.34432.00432.00432.000.000.00
AUDCAudioCodes L20180215A32.1422.0814.2815.077.807.01
AUGAuryn Resour20180215A132.59141.34-243.50-207.44384.84348.78
AUMNGolden Miner20180215A206.56134.0534.7845.8899.2788.17
AUPHAurinia Phar20180215A22.5919.758.5810.2111.169.54
AUTOAutoWeb, Inc20180215A104.8092.0672.7772.6819.2919.38
AUYYamana Gold,20180215A29.4123.523.755.9119.7717.61
AVAAvista Corpo20180215A7.834.051.062.232.991.82
AVAVAeroVironmen20180215A25.9613.872.843.3011.0410.57
AVBAvalonBay Co20180215A9.163.930.620.813.323.12
AVDAmerican Van20180215A51.6330.0110.3212.2119.6917.80
AVEOAVEO Pharmac20180215A33.5629.816.397.8723.4021.91
AVGOBroadcom Inc20180215A6.577.271.571.945.705.33
AVGRAvinger, Inc20180215A141.77124.9391.9393.8633.0031.07
AVIDAvid Technol20180215A43.3735.3614.6816.0420.6819.31
AVNWAviat Networ20180215A369.90226.88196.63197.6630.2529.23
AVTAvnet, Inc.20180215A6.135.621.233.404.402.22
AVXLAnavex Life20180215A63.1063.3431.6934.2131.6529.13
AVYAvery Dennis20180215A9.874.711.832.272.882.44
AVYAAvaya Holdin20180215A26.9812.6412.7913.47-0.14-0.82
AWIArmstrong Wo20180215A14.848.072.893.515.184.56
AWKAmerican Wat20180215A7.144.061.671.862.402.21
AWRAmerican Sta20180215A20.2510.974.065.576.925.49
AWREAware Inc20180215A171.63195.49135.99135.9959.5059.50
AWXAvalon Holdi20180215A464.13424.08424.08424.080.000.00
AXASAbraxas Petr20180215A48.3144.1817.5217.1526.6627.03
AXDXAccelerate D20180215A48.6745.4913.4315.2632.0630.23
AXEAnixter Inte20180215A23.9313.717.177.476.546.24
AXGNAxogen, Inc.20180215A39.6556.004.625.0751.3850.93
AXJLWisdomTree A20180215ETF34.0320.8021.3619.10-0.561.71
AXLAmerican Axl20180215A7.745.920.251.395.674.53
AXPAmerican Exp20180215A3.962.580.690.681.891.90
AXRAMREP Corpor20180215A186.16117.69117.69117.690.000.00
AXSAxis Capital20180215A6.752.971.290.791.682.18
AXSMAxsome Thera20180215A192.66134.30121.02121.0213.2913.29
AXTAAxalta Coati20180215A8.714.241.532.132.712.12
AXTIAXT Inc20180215A66.2947.568.1410.6639.4236.90
AXUAlexco Resou20180215A86.6580.6627.6442.1153.0238.55
AYAtlantica Yi20180215A15.717.69-1.490.369.197.33
AYIAcuity Brand20180215A16.157.311.491.845.835.47
AYTUAytu BioScie20180215A476.73258.25192.91216.0165.3442.23
AYXAlteryx, Inc20180215A23.7711.296.066.375.234.92
AZOAutoZone, In20180215A16.949.472.182.407.297.07
AZPNAspen Techno20180215A12.706.531.392.055.144.48
AZREAzure Power20180215A163.02130.74133.55131.51-2.80-0.77
AZRXAzurRx BioPh20180215A270.76184.80133.85125.1550.9559.65
AZZAZZ Inc.20180215A34.0312.164.344.397.827.77
BBarnes Group20180215A25.9011.745.346.296.405.46
BABoeing Compa20180215A5.003.240.881.292.361.96
BABInvesco Taxa20180215ETF7.558.837.528.881.31-0.05
BACBank of Amer20180215A3.122.740.050.802.691.94
BAHBooz Allen H20180215A6.982.670.020.842.641.82
BALiPath Series20180215ETN15.145.860.590.745.275.11
BAMBrookfield A20180215A3.662.900.770.292.142.61
BANCBanc of Cali20180215A26.3415.403.192.9712.2112.43
BANDBandwidth In20180215A246.64180.33106.25109.5974.0870.74
BANFBancfirst Co20180215A50.1018.737.077.3011.6711.43
BANRBanner Corp.20180215A22.086.862.133.224.723.64
BANXStoneCastle20180215A18.9715.7112.9812.982.732.73
BAPCredicorp LT20180215A22.5612.165.556.446.615.72
BASIBioanalytica20180215A195.52161.67117.16109.6844.5151.99
BATRALiberty Medi20180215A26.1332.1315.8123.2016.328.93
BATRKLiberty Medi20180215A20.5117.76-0.129.9517.887.80
BAXBaxter Inter20180215A3.701.920.410.341.511.58
BBBlackBerry L20180215A8.336.801.001.445.795.35
BBBYBed Bath & B20180215A4.745.942.141.883.804.07
BBCVirtus LifeS20180215ETF34.9251.5036.4135.8915.0915.62
BBGIBeasley Broa20180215A88.8052.2040.7826.0111.4226.19
BBHVanEck Vecto20180215ETF7.9714.467.1211.147.343.31
BBPVirtus LifeS20180215ETF37.3120.4319.9420.390.490.05
BBSIBarrett Busi20180215A182.8373.1454.1962.6018.9510.54
BBUBrookfield B20180215A33.0021.589.6116.9911.974.59
BBWBuild-A-Bear20180215A74.6760.5229.4235.1831.1025.35
BBXBBX Capital20180215A36.7626.1014.7815.6211.3210.48
BBYBest Buy Com20180215A4.532.640.010.072.622.56
BCBrunswick Co20180215A10.464.941.131.583.813.36
BCBPBCB Bancorp20180215A93.8174.6740.4641.0134.2233.66
BCCBoise Cascad20180215A18.028.554.024.004.524.54
BCDAberdeen Sta20180215ETF10.4749.83-15.97-16.4065.8066.23
BCEBCE, Inc.20180215A2.352.480.830.881.651.60
BCEIBONANZA CREE20180215A40.0917.309.6310.907.676.40
BCIAberdeen Sta20180215ETF9.4324.1724.5924.54-0.42-0.36
BCLIBrainstorm C20180215A140.1587.23104.71107.97-17.48-20.75
BCMiPath Pure B20180215ETN18.514.215.075.07-0.86-0.86
BCOThe Brink's20180215A14.866.661.421.815.234.84
BCOMB Communicat20180215A362.70
BCORBlucora, Inc20180215A44.0835.3813.3911.2521.9824.13
BCOVBrightcove,20180215A78.5756.3817.4715.8738.9140.51
BCPCBalchem Corp20180215A46.7321.618.7111.6012.9010.01
BCRXBioCryst Pha20180215A21.0318.682.864.1915.8114.48
BCTFBancorp 34,20180215A76.0863.9563.9563.950.000.00
BDCBelden Inc.20180215A16.629.383.134.496.244.89
BDCSUBS AG Excha20180215ETN56.0086.05-53.02-22.62139.08108.67
BDCZETRACS Wells20180215ETN460.69470.71470.71470.710.000.00
BDGEBridge Banco20180215A57.6532.6016.4014.9116.1917.69
BDLFlanigan's E20180215A376.27492.62460.75460.7531.8731.87
BDNBrandywine R20180215A6.564.780.941.283.843.49
BDRBlonder Tong20180215A588.42529.78512.28512.2317.5017.55
BDSIBioDelivery20180215A235.63151.3367.4273.1883.9278.16
BDXBecton, Dick20180215A8.974.811.632.313.192.51
BEATBioTelemetry20180215A23.6315.346.557.168.798.19
BECNBeacon Roofi20180215A11.805.56-0.651.186.214.38
BELFABel Fuse Inc20180215A1541.03
BELFBBel Fuse Inc20180215A140.8978.6257.0564.8621.5713.76
BENFranklin Res20180215A2.922.710.800.361.912.36
BEPBrookfield R20180215A11.506.952.692.754.264.19
BERYBerry Global20180215A5.284.642.462.742.181.90
BFABrown-Forman20180215A78.8153.5251.4851.362.042.15
BFBBrown-Forman20180215A12.338.792.923.245.865.55
BFAMBRIGHT HORIZ20180215A12.556.635.735.490.901.14
BFINBankFinancia20180215A70.4349.4734.3736.9915.1012.48
BFITGlobal X Hea20180215ETF71.9670.7970.7970.790.000.00
BFORBarron's 40020180215ETF19.2714.6510.3411.804.312.85
BFSSaul Centers20180215A94.0330.2518.3820.9411.879.31
BGBunge Limite20180215A4.542.740.941.251.801.49
BGCPBGC Partners20180215A7.6016.488.666.937.829.56
BGFVBig 5 Sporti20180215A87.5268.9935.3139.2433.6829.75
BGGBriggs & Str20180215A15.415.971.231.984.743.99
BGIBirks Group20180215A165.9173.3871.6671.661.721.72
BGSB&G Foods, I20180215A22.6112.415.836.036.576.38
BGSFBG Staffing20180215A40.9135.6717.1816.8618.5018.81
BHBiglari Hold20180215A71.3042.4130.6037.1211.444.81
BHBBar Harbor B20180215A97.8674.2069.0570.105.164.11
BHEBenchmark El20180215A20.3312.526.025.646.516.89
BHFBrighthouse20180215A10.547.363.754.173.613.19
BHLBBerkshire Hi20180215A20.6721.704.425.2817.2816.42
BHVNBiohaven Pha20180215A48.6820.4211.7913.458.626.96
BIBProShares Ul20180215ETF23.6213.116.898.416.224.70
BIBLInspire 10020180215ETF25.8751.83-40.26-46.1892.0998.00
BICKFirst Trust20180215ETF58.8129.2131.0531.02-1.85-1.81
BIGBig Lots, In20180215A9.785.591.912.453.683.14
BIIBBiogen Inc.20180215A10.165.841.101.874.743.97
BILSPDR Bloombe20180215ETF1.100.930.790.780.140.15
BIOBio-Rad Labo20180215A50.5019.1112.3916.066.733.06
BIOBBio-Rad Labo20180215A55.58
BIOCBiocept, Inc20180215A62.8761.7850.4548.5711.3413.22
BIOLBiolase, Inc20180215A378.30232.48193.02224.7239.477.76
BIPBrookfield I20180215A12.127.004.464.862.542.14
BISProShares Ul20180215ETF26.7917.6512.3814.325.273.33
BIVVanguard Int20180215ETF2.764.444.544.67-0.10-0.23
BIZDVanEck Vecto20180215ETF20.4429.4510.2412.1519.2117.30
BJKVanEck Vecto20180215ETF53.2414.2915.7916.43-1.51-2.14
BJRIBJ's Restaur20180215A21.1111.611.662.589.959.04
BKBank of New20180215A2.441.730.840.970.890.76
BKCCBlackRock Ca20180215A18.2517.977.026.0210.9511.95
BKDBrookdale Se20180215A11.557.793.703.884.113.91
BKEThe Buckle,20180215A32.1426.7016.7318.239.978.47
BKEPBlueknight E20180215A129.57243.35101.27101.27142.08142.08
BKFiShares MSCI20180215ETF34.1725.8520.4617.665.398.19
BKHBlack Hills20180215A11.954.673.152.861.521.81
BKIBlack Knight20180215A14.0910.341.191.239.159.11
BKLNInvesco Seni20180215ETF4.393.243.033.030.210.21
BKSCBank of Sout20180215A224.90102.93113.10113.10-10.16-10.16
BKUBankunited,20180215A7.454.060.040.714.023.36
BKYIBIO-key Inte20180215A226.01162.89110.06113.4252.8349.47
BLBlackLine, I20180215A29.268.942.623.336.325.61
BLBDBlue Bird Co20180215A39.9529.173.585.2925.8123.99
BLCMBellicum Pha20180215A34.0930.50-1.234.2131.7326.29
BLCNReality Shar20180215ETF13.1917.5514.0114.963.542.59
BLDTopBuild Cor20180215A24.9213.225.287.167.946.06
BLDPBallard Powe20180215A29.9733.895.016.2428.8927.67
BLDRBuilders Fir20180215A6.486.325.686.050.640.28
BLESInspire Glob20180215ETF203.33140.26141.63141.70-1.37-1.44
BLFSBioLife Solu20180215A62.2883.8344.4744.3139.3639.52
BLHYVirtus Newfl20180215ETF118.5716.4016.1616.180.240.22
BLINBridgeline D20180215A378.33404.88363.69352.8541.1952.03
BLKBlackrock, I20180215A12.326.262.312.563.953.69
BLKBBlackbaud, I20180215A22.899.802.984.606.755.13
BLLBall Corpora20180215A3.183.602.642.630.960.96
BLMNBloomin' Bra20180215A13.788.935.145.113.783.82
BLNKBlink Chargi20180215A187.62164.49126.43123.1238.0641.36
BLOKAmplify Tran20180215ETF6.909.341.677.727.671.62
BLPHBellerophon20180215A95.44447.62281.77288.74165.85158.87
BLUEbluebird bio20180215A22.0411.633.555.198.086.43
BLVVanguard Lon20180215ETF12.057.156.706.880.450.27
BLXBanco Latino20180215A31.0018.632.834.1415.8014.49
BMCHBMC Stock Ho20180215A34.0223.942.43-3.5221.5127.47
BMIBadger Meter20180215A24.988.002.553.405.464.60
BMLPDorsey Wrigh20180215ETF238.98
BMOBank of Mont20180215A3.262.90-0.180.173.082.73
BMRABIOMERICA IN20180215A279.35137.8986.1979.9051.7057.99
BMRNBioMarin Pha20180215A10.636.460.871.705.594.76
BMTCBryn Mawr Ba20180215A37.3134.7722.5424.0512.2310.72
BMYBristol-Myer20180215A2.121.790.200.311.591.48
BNDVanguard Tot20180215ETF1.261.380.590.670.790.71
BNDCFlexShares C20180215ETF43.2940.6240.6240.620.000.00
BNDXVanguard Tot20180215ETF1.871.311.181.220.130.09
BNEDBarnes & Nob20180215A20.2513.660.322.1113.3411.55
BNFTBenefitfocus20180215A41.2223.468.008.6015.4614.86
BNSBank of Nova20180215A2.301.650.310.341.341.31
BNSOBonso Electr20180215A111.5254.3851.4350.282.954.10
BOCHBank of Comm20180215A95.5859.3530.3650.1028.999.24
BOHBank of Hawa20180215A18.498.563.884.944.683.62
BOKFBOK Financia20180215A33.8611.956.087.135.864.82
BOMNBoston Omaha20180215A136.3764.1247.9449.2116.1814.91
BONDPIMCO Active20180215ETF6.673.242.622.670.620.57
BOOMDMC Global I20180215A43.6425.25-1.64-1.1926.8926.44
BOOTBoot Barn Ho20180215A17.2410.165.475.894.704.28
BOSCB.O.S. Bette20180215A128.08134.11134.11134.110.000.00
BOSSGlobal X Fou20180215ETF66.3366.0966.0966.090.000.00
BOTJBank of the20180215A125.6155.6348.5349.767.105.87
BOTZGlobal X Fun20180215ETF4.235.603.994.271.611.33
BOXBOX, INC.20180215A9.8713.9710.7911.443.182.53
BOXLBoxlight Cor20180215A3175.971169.501169.501169.500.000.00
BPFHBoston Priva20180215A37.3023.9616.1016.827.867.13
BPMCBlueprint Me20180215A53.2326.308.7611.8917.5414.40
BPMPBP Midstream20180215A81.6239.00-25.4315.6864.4223.31
BPMXBioPharmX Co20180215A67.95138.1965.5266.7472.6871.45
BPOPPopular Inc20180215A9.9125.4110.7516.7914.668.64
BPRNThe Bank of20180215A148.7056.1249.3650.036.766.09
BPTBP Prudhoe B20180215A50.8928.6513.2217.4415.4311.21
BPTHBio-Path Hol20180215A100.4496.5579.1580.2217.4116.34
BPYBrookfield P20180215A13.086.84-0.110.106.956.74
BRBroadridge F20180215A12.486.842.333.184.513.67
BRCBrady Corpor20180215A23.0811.433.393.408.048.03
BREWCraft Brew A20180215A54.5445.7219.8922.3025.8223.42
BRFVanEck Vecto20180215ETF47.4157.7053.3854.034.333.67
BRGBluerock Res20180215A24.4023.057.749.6215.3113.44
BRIDBridgford Fo20180215A688.83273.76115.71271.99158.051.76
BRKABerkshire Ha20180215A0.00
BRKBBERKSHIRE HA20180215A2.251.841.150.960.700.88
BRKLBrookline Ba20180215A38.6128.3414.0214.6414.3213.70
BRKRBruker Corpo20180215A13.716.381.663.104.713.27
BRKSBrooks Autom20180215A12.1513.895.384.878.539.03
BRNBarnwell Ind20180215A430.29239.80405.80405.57-166.00-165.77
BROBrown & Brow20180215A7.073.630.831.112.802.52
BRPABig Rock Par20180215A90.3671.7871.7871.780.000.00
BRQSBorqs Techno20180215A799.05551.20540.99537.9410.2113.26
BRTBRT Apartmen20180215A35.7724.8718.5318.226.346.65
BRXBRIXMOR PROP20180215A6.695.220.020.525.204.69
BRZUDirexion Dai20180215ETF25.7915.075.827.239.247.84
BSCKInvesco Bull20180215ETF4.803.623.063.060.560.56
BSCLInvesco Bull20180215ETF6.974.964.374.420.590.55
BSCMInvesco Bull20180215ETF10.746.416.806.80-0.39-0.39
BSCNInvesco Bull20180215ETF34.5419.7619.7119.680.050.08
BSCOInvesco Bull20180215ETF20.759.378.838.850.550.52
BSCPInvesco Bull20180215ETF15.017.907.887.880.020.02
BSCQInvesco Bull20180215ETF19.5215.9213.7514.452.171.46
BSCRInvesco Bull20180215ETF29.6419.6519.6519.650.000.00
BSETBassett Furn20180215A102.4561.7833.9938.8527.7922.93
BSJKInvesco Bull20180215ETF15.388.966.456.912.512.05
BSJLInvesco Bull20180215ETF10.5617.04-13.32-13.2830.3630.32
BSJMInvesco Bull20180215ETF32.2311.1511.0911.090.060.06
BSJNInvesco Bull20180215ETF17.7815.3113.9713.941.341.37
BSJOInvesco Bull20180215ETF53.3643.7743.7843.78-0.01-0.01
BSJPInvesco Bull20180215ETF19.477.867.867.860.000.00
BSMBlack Stone20180215A23.0416.382.504.4413.8711.93
BSQRBSQUARE Corp20180215A168.97113.6993.2993.2920.3920.39
BSRRSierra Banco20180215A87.7646.6538.4939.438.167.22
BSTCBioSpecifics20180215A182.8942.3427.3632.4514.989.89
BSVVanguard Sho20180215ETF1.292.640.770.711.871.93
BSXBoston Scien20180215A3.803.982.362.261.631.73
BTALAGFiQ U.S. M20180215ETF41.2429.0127.2527.251.751.76
BTEBaytex Energ20180215A39.0933.278.9213.9124.3419.26
BTECPrincipal He20180215ETF44.0128.3325.6525.652.682.68
BTGB2Gold Corp.20180215A33.1027.377.559.2019.8218.16
BTNBallantyne S20180215A233.76173.0374.22119.0498.8153.99
BTUPeabody Ener20180215A6.812.901.001.271.901.63
BURLBURLINGTON S20180215A12.106.733.634.583.112.15
BUSEFirst Busey20180215A20.3911.464.4511.027.010.44
BUYUSCF SummerH20180215ETF120.95
BUYNUSCF SummerH20180215ETF78.26
BVALBrand Value20180215ETF36.6126.6728.1428.03-1.47-1.36
BVSNBroadvision20180215A243.84243.21157.47157.4785.7585.75
BWBabcock & Wi20180215A20.0017.192.231.7714.9615.43
BWABorgWarner I20180215A5.077.445.206.032.251.41
BWENBroadwind En20180215A187.38713.4965.6565.65647.84647.84
BWFGBankwell Fin20180215A213.7194.8575.7381.0219.1213.83
BWXSPDR Bloombe20180215ETF3.622.432.002.010.440.42
BWXTBWX Technolo20180215A13.846.920.501.366.425.56
BWZSPDR Bloombe20180215ETF50.7225.7310.1410.1315.5915.60
BXThe Blacksto20180215A3.913.970.050.693.923.28
BXCBlueLinx Hol20180215A52.2633.1919.8223.8313.379.36
BXGBluegreen Va20180215A205.90106.5675.8981.4830.6725.08
BXMTBlackstone M20180215A4.273.260.811.202.442.06
BXPBoston Prope20180215A10.685.221.882.243.342.98
BXSBancorpSouth20180215A21.21164.76161.44160.163.334.60
BYByline Banco20180215A442.6353.9452.5152.071.421.87
BYDBoyd Gaming20180215A7.814.000.711.043.302.98
BYFCBroadway Fin20180215A307.83219.29263.60263.60-44.31-44.31
BYLDiShares Yiel20180215ETF19.4511.1711.1811.17-0.010.00
BYSIBeyondSpring20180215A595.87315.36315.36315.360.000.00
BZHBeazer Homes20180215A16.359.612.433.467.186.15
BZQProShares Ul20180215ETF33.0419.489.0711.7210.417.76
CCitigroup In20180215A1.431.390.740.920.640.47
CAAPCorporacion20180215A19.438.014.994.983.023.03
CAASChina Automo20180215A151.13108.5257.1359.5151.3949.01
CABOCable One, I20180215A21.9624.9518.9322.666.805.08
CACCamden Natio20180215A64.3344.0628.6630.8515.4013.21
CACCCredit Accep20180215A30.4715.827.698.188.137.63
CACGClearBridge20180215ETF25.6618.7120.5718.10-1.860.61
CACICACI INTERNA20180215A21.7910.115.006.245.113.87
CADECadence Banc20180215A14.968.163.023.415.144.75
CAECAE INC20180215A5.856.251.522.874.733.38
CAGConagra Bran20180215A2.912.750.520.752.232.00
CAHCardinal Hea20180215A4.084.40-0.90-0.465.304.86
CAICAI Internat20180215A49.2323.829.7515.1214.078.69
CAKECheesecake F20180215A9.5410.230.541.459.698.78
CALCaleres Inc20180215A21.049.393.314.906.084.49
CALACalithera Bi20180215A90.4753.7920.1318.1733.6635.62
CALFPacer US Sma20180215ETF17.3334.7834.3931.010.403.77
CALMCal-Maine Fo20180215A22.3330.4119.9522.0210.468.40
CALXCALIX, INC.20180215A80.8552.4527.6427.8024.8124.65
CAMPCalAmp Corp.20180215A16.6613.145.686.157.466.98
CAMTCamtek Ltd20180215A57.1326.1613.7712.0112.3914.15
CAPEiPath Shille20180215ETN14.636.51-6.516.3313.020.18
CAPLCrossAmerica20180215A147.2444.3421.0835.9623.268.38
CAPRCapricor The20180215A155.89161.1674.9179.9586.2481.21
CARAvis Budget20180215A10.478.22-0.320.888.547.34
CARACara Therape20180215A26.2627.959.0412.7818.9115.17
CARGCarGurus, In20180215A73.3143.9629.1828.8314.7815.13
CAROCarolina Fin20180215A32.3616.626.6310.399.986.22
CARSCars.com Inc20180215A12.118.863.093.795.765.08
CARVCarver Banco20180215A1060.75639.13517.54578.05121.5961.08
CARZFirst Trust20180215ETF31.399.377.617.991.761.38
CASACasa Systems20180215A76.1442.3229.1927.9513.1314.37
CASHMeta Financi20180215A40.4915.892.813.9513.0811.95
CASICASI Pharmac20180215A86.3675.2537.8345.8237.4229.43
CASSCass Informa20180215A148.6164.7239.3650.8725.3613.85
CASYCasey's Gene20180215A21.949.143.304.785.844.36
CATCaterpillar20180215A3.272.310.550.591.761.72
CATBCatabasis Ph20180215A100.1674.9060.3558.9714.5515.93
CATCCAMBRIDGE BA20180215A232.32201.07202.04202.15-0.97-1.08
CATHGlobal X S&P20180215ETF28.0050.5243.5144.207.016.32
CATMCardtronics20180215A15.7213.026.707.616.325.44
CATOCATO CORP20180215A22.8413.803.033.5210.7710.29
CATSCatasys Inc.20180215A173.28142.34120.70128.1421.6314.20
CATYCathay Gener20180215A15.997.282.433.594.853.69
CBChubb Limite20180215A5.732.871.261.551.611.32
CBANColony Bankc20180215A314.38106.2346.9751.4359.2654.80
CBAYCymabay Ther20180215A30.0515.298.648.676.656.62
CBBCincinnati B20180215A60.8541.8724.3526.1617.5315.71
CBFVCB Financial20180215A525.50
CBIOCatalyst Bio20180215A73.7546.5134.2928.7412.2217.78
CBLCBL& Associa20180215A21.4517.627.708.769.908.83
CBLICleveland Bi20180215A429.20205.24188.16188.6617.0816.58
CBMGCellular Bio20180215A132.1188.5960.2064.9228.4023.67
CBOECboe Global20180215A5.934.331.081.323.263.01
CBONVanEck Vecto20180215ETF49.7643.2044.2544.25-1.05-1.05
CBPOChina Biolog20180215A61.5620.4311.0214.359.416.08
CBRLCracker Barr20180215A23.7412.828.869.693.963.14
CBSHCommerce Ban20180215A8.673.961.471.852.492.11
CBTCabot Corpor20180215A14.496.764.784.491.982.27
CBTXCBTX, Inc. C20180215A49.3632.9225.0025.717.927.21
CBUCommunity Ba20180215A18.399.445.626.203.833.24
CBZCBIZ, Inc.20180215A56.1634.3714.6122.5919.7511.78
CCThe Chemours20180215A13.656.680.232.416.444.26
CCBGCapital City20180215A72.8429.6818.0518.5811.6311.10
CCCClarivate An20180215A23.3913.8813.8813.880.000.00
CCCLChina Cerami20180215A312.24350.19322.65307.7827.5542.41
CCDCalamos Dyna20180215A19.1720.2014.3914.905.815.31
CCFChase Corpor20180215A263.13147.78153.22160.05-5.44-12.27
CCICrown Castle20180215A4.922.501.321.571.170.93
CCJCameco Corpo20180215A11.039.372.192.637.186.73
CCKCrown Holdin20180215A5.023.611.902.321.711.29
CCLCarnival Cor20180215A2.831.800.270.311.531.49
CCLPCSI Compress20180215A225.30179.3288.8393.3190.5086.01
CCMPCabot Microe20180215A41.6518.485.927.1312.5711.35
CCNECNB Financia20180215A72.5335.8814.5716.6221.3119.26
CCOClear Channe20180215A121.9793.779.2217.8784.5575.90
CCOICogent Commu20180215A24.3616.097.899.238.206.87
CCORCore Alterna20180215ETF20.4111.6912.8312.83-1.14-1.14
CCRCONSOL Coal20180215A77.6158.7651.6958.007.070.76
CCRCChina Custom20180215A79.4540.5534.9436.455.614.10
CCRNCross Countr20180215A71.9830.0612.6416.5017.4213.56
CCSCENTURY COMM20180215A27.2814.877.528.437.356.45
CCXIChemoCentryx20180215A79.7344.0123.5425.7920.4718.22
CDCVictoryShare20180215ETF10.647.066.596.640.470.42
CDECoeur Mining20180215A11.799.970.321.449.658.52
CDEVCentennial R20180215A12.739.016.756.152.262.86
CDKCDK Global,20180215A7.396.170.631.515.534.65
CDLVictoryShare20180215ETF11.045.193.924.101.261.09
CDLXCardlytics,20180215A93.2084.6140.3956.5244.2328.09
CDMOAvid Bioserv20180215A44.7137.7423.6719.2814.0218.44
CDNACareDx, Inc.20180215A48.2332.9425.4121.217.5311.73
CDNSCadence Desi20180215A4.6914.900.820.7914.0814.12
CDORCondor Hospi20180215A153.7963.6258.2459.205.394.42
CDRCedar Realty20180215A25.3618.2813.1013.505.184.78
CDTXCidara Thera20180215A133.4768.2344.2444.7024.0023.54
CDWCDW Corporat20180215A7.5222.253.314.7518.9417.50
CDXCChromaDex Co20180215A33.1126.415.034.4021.3822.01
CDXSCodexis, Inc20180215A63.1649.5814.7316.9934.8532.58
CDZICADIZ, Inc.20180215A62.9438.8126.6029.6612.219.15
CECelanese Cor20180215A12.134.86-0.381.125.243.74
CECECeco Environ20180215A53.3953.4125.0427.9128.3725.50
CEFSSaba Closed-20180215ETF26.1624.2424.2424.240.000.00
CEICamber Energ20180215A91.28119.7089.57102.0130.4018.01
CEIXCONSOL Energ20180215A60.3732.2218.7920.3513.4211.86
CELCellcom Isra20180215A80.5849.7824.8926.1624.8923.62
CELCCelcuity Inc20180215A299.63277.10289.83243.70-12.7333.40
CELHCelsius Hold20180215A132.0185.1554.4555.4130.7129.75
CELPCypress Envi20180215A131.5276.8873.6573.643.233.24
CEMBiShares J.P.20180215ETF16.4711.2611.2611.260.000.00
CEMIChembio diag20180215A82.9758.9638.2439.1020.7219.86
CENTCentral Gard20180215A31.3116.784.516.8812.269.90
CENTACentral Gard20180215A29.5815.137.045.818.089.32
CENXCentury Alum20180215A16.1322.6713.0716.729.605.95
CEPUCentral Puer20180215A28.8317.669.4112.448.255.22
CEQPCrestwood Eq20180215A36.6814.897.096.997.797.89
CERCCerecor Inc.20180215A95.9175.3125.8726.0849.4449.24
CERNCerner Corp20180215A3.974.530.552.653.981.88
CERSCerus Corp20180215A24.9224.423.495.3120.9319.11
CETVCentral Euro20180215A126.4197.062.8810.7194.1786.34
CETXCEMTREX INC.20180215A134.3690.0874.3058.6415.7831.43
CEVACEVA Inc.20180215A32.5715.660.341.4115.3214.26
CEWWisdomTree20180215ETF16.9413.7913.0913.040.690.74
CEYVictoryShare20180215ETF55.9238.5838.7937.17-0.221.41
CEZVictoryShare20180215ETF43.0747.0456.7256.53-9.69-9.49
CFCF Industrie20180215A8.537.051.683.105.373.95
CFAVictoryShare20180215ETF11.7411.089.5510.151.520.92
CFBICommunity Fi20180215A76.48630.88175.93175.93454.95454.95
CFBKCentral Fede20180215A112.521015.2673.4973.49941.77941.77
CFFIC&F Financia20180215A556.99196.41159.52165.3536.8931.06
CFFNCapitol Fede20180215A9.188.692.873.155.825.54
CFGCitizens Fin20180215A2.842.37-1.00-0.413.372.78
CFMSConformis, I20180215A82.3665.6533.1738.4632.4827.19
CFOVictoryShare20180215ETF9.987.146.156.250.990.89
CFRCullen/Frost20180215A13.566.522.623.063.913.46
CFRXContraFect C20180215A151.2173.9964.6165.339.388.66
CFXColfax Corpo20180215A8.543.99-0.54-0.284.534.26
CGThe Carlyle20180215A28.9028.5312.2210.2916.3118.24
CGACHINA GREEN20180215A86.1082.6166.2867.9416.3214.67
CGBDTCG BDC, Inc20180215A45.7549.8123.7024.3526.1225.47
CGENCompugen Ltd20180215A177.40131.50106.65106.7524.8424.75
CGIXCancer Genet20180215A281.69135.28107.24107.2428.0528.05
CGNXCognex Corp20180215A8.617.212.983.504.233.70
CGOCalamos Glob20180215A98.5574.5860.0861.0014.5013.57
CGWInvesco S&P20180215ETF10.1511.827.708.544.123.29
CHADDirexion Dai20180215ETF19.9312.3611.2511.171.101.18
CHAUDirexion Dai20180215ETF11.3112.596.156.276.446.33
CHCIComstock Hol20180215A232.91148.89127.43132.6421.4616.25
CHCOCity Holding20180215A54.7423.2217.4618.375.764.85
CHCTCommunity He20180215A15.909.863.335.156.534.71
CHDChurch & Dwi20180215A3.032.21-0.160.132.382.08
CHDNChurchill Do20180215A17.1413.666.647.777.025.89
CHEFThe Chef's W20180215A43.6422.413.134.6719.2817.75
CHEKCheck-Cap Lt20180215A303.87403.58154.61203.60248.97199.98
CHEPAGFiQ U.S. M20180215ETF263.37
CHFSCHF Solution20180215A66.2466.1545.3946.1620.7619.99
CHGGCHEGG, INC.20180215A8.0321.307.777.2113.5214.12
CHGXChange Finan20180215ETF27.4720.9420.9420.940.000.00
CHHChoice Hotel20180215A16.688.124.254.563.883.56
CHICalamos Conv20180215A14.9123.3014.1913.909.119.40
CHIEGlobal X MSC20180215ETF191.60116.47116.47116.470.000.00
CHIIGlobal X MSC20180215ETF169.03228.74217.14228.7411.600.00
CHIMGlobal X MSC20180215ETF161.2458.53-0.22-3.5058.7562.02
CHIQGlobal X MSC20180215ETF24.029.757.888.591.871.16
CHIXGlobal X MSC20180215ETF32.4522.0716.1818.235.893.84
CHKChesapeake E20180215A35.8327.7011.6912.6315.9615.06
CHKPCheck Point20180215A5.074.09-1.271.715.362.38
CHMAChiasma, Inc20180215A360.11297.20185.41185.41111.79111.79
CHMGChemung Fina20180215A515.55174.9820.2898.84154.7076.13
CHMICHERRY HILL20180215A14.5711.575.346.156.235.42
CHNRChina Natura20180215A286.253346.1199.1978.053246.923268.06
CHRSCoherus BioS20180215A58.7845.3910.0911.0535.3034.34
CHRWC.H. Robinso20180215A5.956.861.121.545.745.31
CHSChicos FAS,20180215A11.348.882.262.016.616.87
CHUYChuy's Holdi20180215A35.9130.936.526.3824.4124.56
CHWCalamos Glob20180215A18.5043.3321.7618.5021.5624.83
CHYCalamos Conv20180215A17.1328.453.053.2525.4025.26
CICIGNA Corpor20180215A7.433.422.071.891.341.53
CIACitizens, In20180215A99.0742.5324.5429.2017.9913.33
CIBRFirst Trust20180215ETF30.2416.4619.2316.15-2.770.31
CIDVictoryShare20180215ETF31.542.282.312.28-0.030.00
CIDMCinedigm Cor20180215A278.55214.16196.96194.9317.2019.24
CIENCiena Corpor20180215A4.664.421.282.303.142.11
CIFSChina Intern20180215A77.4752.4446.3845.176.067.27
CIGIColliers Int20180215A33.6621.815.846.8415.9714.97
CILVictoryShare20180215ETF106.1256.0356.0356.030.000.00
CIMChimera Inve20180215A6.594.843.974.140.880.70
CINFCincinnati F20180215A8.095.463.814.441.641.02
CINRCINER RESOUR20180215A107.1873.631.2311.0772.4062.56
CIOCITY OFFICE20180215A18.4215.699.9310.565.765.14
CIRCIRCOR Inter20180215A51.9943.9130.1934.7713.729.14
CITCIT Group In20180215A6.563.610.410.993.212.63
CIVBCivista Banc20180215A106.0081.4037.3268.1544.0713.24
CIXComp X Inter20180215A479.59265.90267.33267.33-1.43-1.43
CIZVictoryShare20180215ETF44.7622.5922.7422.11-0.160.48
CIZNCitizens Hol20180215A68.4368.94-46.96-46.96115.91115.91
CJJDChina Jo-Jo20180215A370.18404.70398.93397.065.777.64
CKHSeacor Holdi20180215A65.3024.6014.2117.4010.407.20
CKPTCheckpoint T20180215A182.6391.3583.0082.658.358.70
CKXCKX Lands, I20180215A429.55434.28434.28434.280.000.00
CLColgate-Palm20180215A2.3410.428.338.622.101.83
CLARClarus Corpo20180215A96.82266.5677.0877.08189.49189.49
CLBCore Laborat20180215A24.588.434.024.424.424.01
CLBSCaladrius Bi20180215A134.8777.68-19.96-19.2497.6496.92
CLCTCollectors U20180215A78.93116.3611.9824.25104.3892.10
CLDRCloudera, In20180215A11.699.045.465.853.583.19
CLDTCHATHAM LODG20180215A14.146.131.352.314.783.82
CLDXCelldex Ther20180215A43.8031.8716.1617.6915.7113.89
CLFCleveland-Cl20180215A13.7111.214.435.086.776.12
CLFDClearfield,20180215A114.8346.5134.5935.8411.9210.68
CLGXCorelogic, I20180215A10.033.391.511.691.891.70
CLHClean Harbor20180215A16.608.522.783.235.745.29
CLIMack-Cali Re20180215A7.625.450.831.094.624.36
CLIRClearSign Te20180215A197.84137.78102.82112.2434.9625.54
CLIXProShares Lo20180215ETF37.0921.9019.6019.852.302.04
CLMTCalumet Spec20180215A80.2463.9940.6240.4323.3723.56
CLNCColony Credi20180215A34.5223.9819.9320.254.043.74
CLNEClean Energy20180215A69.0850.5932.9433.1417.6517.44
CLPRClipper Real20180215A76.0047.6440.6243.207.024.44
CLRCONTINENTAL20180215A8.074.331.421.752.902.58
CLRBCellectar Bi20180215A88.7379.8166.0470.1913.779.62
CLRGIQ Chaikin U20180215ETF8.7012.2810.3611.771.930.51
CLROClearOne, In20180215A228.28186.83125.33-239.7461.50426.57
CLSCelestica, I20180215A9.758.121.722.046.406.08
CLSDClearside Bi20180215A67.8742.7514.8121.2127.9421.54
CLSNCelsion Corp20180215A93.10152.09111.40111.8540.6940.25
CLUBTown Sports20180215A164.1597.5183.1981.9414.3215.57
CLVSClovis Oncol20180215A24.0126.406.907.8219.5018.58
CLWClearwater P20180215A43.4323.4414.3217.529.135.92
CLWTEuro Tech Ho20180215A196.58189.6036.9028.59152.70161.01
CLXClorox Compa20180215A6.394.031.631.932.412.10
CLXTCalyxt, Inc.20180215A248.03185.64162.15165.6123.4920.02
CMCanadian Imp20180215A2.711.970.870.951.101.02
CMAComerica Inc20180215A6.373.670.781.482.882.19
CMBSiShares CMBS20180215ETF41.3948.1947.2348.310.97-0.12
CMCCommercial M20180215A7.944.830.661.074.173.77
CMCLCaledonia Mi20180215A209.8576.0385.2191.12-9.18-15.09
CMCOColumbus McK20180215A27.4816.567.248.669.327.89
CMCSAComcast Corp20180215A2.543.26-0.280.883.542.38
CMCTCIM Commerci20180215A432.87251.72176.50180.3675.2271.36
CMDCantel Medic20180215A66.4619.629.5513.2010.076.41
CMECME Group In20180215A5.956.011.061.344.944.67
CMFiShares Cali20180215ETF6.025.103.833.551.271.55
CMGChipotle Mex20180215A11.896.631.732.844.893.79
CMICummins Inc.20180215A7.185.121.381.513.753.61
CMOCapstead Mor20180215A11.458.263.553.634.724.62
CMPCompass Mine20180215A16.1910.927.627.493.303.43
CMPRCimpress PLC20180215A26.9213.134.996.888.146.24
CMRECostamare In20180215A17.1116.5811.1311.885.484.72
CMRXChimerix, In20180215A33.3534.118.167.0825.9527.03
CMSCMS Energy C20180215A2.601.980.581.141.390.84
CMTCore Molding20180215A166.9575.3368.6258.326.7117.01
CMTLComtech Tele20180215A32.2022.007.699.5714.3212.43
CNXtrackers MS20180215ETF13.237.495.146.032.351.46
CNACNA Financia20180215A13.035.973.563.832.422.15
CNATConatus Phar20180215A42.2029.239.469.8819.7719.35
CNBKACentury Banc20180215A270.29123.3483.4489.0839.9034.26
CNCCentene Corp20180215A7.564.522.022.632.501.89
CNCEConcert Phar20180215A27.1619.182.02-0.3817.1719.56
CNCRLoncar Cance20180215ETF37.6931.6726.0229.795.661.88
CNDTConduent Inc20180215A6.776.643.603.103.043.54
CNETChinaNet Onl20180215A73.8448.4237.3139.6111.118.81
CNFRConifer Hold20180215A2494.231110.401096.151110.4014.240.00
CNHICNH INDUSTRI20180215A7.155.740.490.545.255.21
CNICanadian Nat20180215A2.561.62-0.470.132.091.50
CNKCinemark Hol20180215A6.923.611.231.372.392.24
CNMDCONMED Corpo20180215A27.019.753.073.626.686.13
CNNECannae Holdi20180215A31.649.425.687.213.742.20
CNOCNO Financia20180215A5.503.870.410.823.463.05
CNOBCenter Banco20180215A31.3435.6815.0417.6320.6518.05
CNPCenterPoint20180215A3.833.360.140.583.232.79
CNQCanadian Nat20180215A3.383.120.210.342.912.79
CNSCohen & Stee20180215A25.8114.188.519.055.715.17
CNSLConsolidated20180215A17.1216.717.176.949.559.79
CNTYCentury Casi20180215A60.5428.3521.1621.927.196.43
CNXCNX Resource20180215A7.046.110.371.265.744.84
CNXMCNX Midstrea20180215A46.4323.5719.1720.744.392.83
CNXNPC Connectio20180215A173.2392.0470.7076.9821.3415.05
CNXTVanEck Vecto20180215ETF33.6728.5026.0526.162.482.34
CNYAiShares MSCI20180215ETF48.8333.5936.5133.59-2.920.00
COGlobal Cord20180215A34.5020.2111.5013.418.716.80
CODACoda Octopus20180215A369.33374.16271.65354.23102.5119.93
CODICompass Dive20180215A43.5127.2412.8215.5514.4211.69
CODXCo-Diagnosti20180215A486.08294.79278.43286.6316.368.16
COFCapital One20180215A4.062.440.350.662.091.78
COGCabot Oil &20180215A4.403.79-0.101.023.882.76
COHNCohen & Comp20180215A204.40171.96171.96171.960.000.00
COHRCoherent Inc20180215A22.0712.133.544.408.597.73
COHUCohu Inc20180215A46.8823.239.7811.1713.4512.07
COKECoca-Cola Co20180215A61.1323.537.298.7316.2414.81
COLBColumbia Ban20180215A16.7611.9910.3610.801.711.27
COLDAmericold Re20180215A15.537.104.935.152.171.95
COLLCollegium Ph20180215A35.5220.7511.5612.229.198.54
COLMColumbia Spo20180215A16.587.430.031.357.416.09
COMDirexion Aus20180215ETF16.5217.7318.0317.73-0.300.00
COMBGraniteShare20180215ETF11.157.576.427.471.150.11
COMMCommScope Ho20180215A6.355.210.431.904.783.31
COMTiShares Comm20180215ETF16.407.165.866.011.291.15
CONECyrusOne Inc20180215A9.015.032.752.222.282.81
CONNConn's Inc.20180215A33.2126.9610.9510.7716.0116.19
COOThe Cooper C20180215A16.557.542.843.694.693.85
COPConocoPhilli20180215A2.842.120.170.321.951.80
COPXGlobal X Cop20180215ETF50.7340.9435.8535.485.095.47
CORCoresite Rea20180215A19.7611.724.165.307.576.43
CORECore Mark Ho20180215A25.0110.622.358.928.261.70
CORPPIMCO Invest20180215ETF18.3910.2210.2910.37-0.08-0.15
CORRCorEnergy In20180215A26.5913.121.335.0811.788.03
CORTCorcept Ther20180215A14.4917.8010.3710.787.437.02
COSTCostco Whole20180215A4.862.960.061.432.901.52
COTYCOTY INC20180215A4.874.321.611.942.712.38
COUPCoupa Softwa20180215A17.8710.26-1.88-1.6412.1511.91
COWiPath Series20180215ETN15.6911.7011.0611.150.630.55
COWNCowen Inc. C20180215A63.3873.2010.6511.0662.5662.15
COWZPacer US Cas20180215ETF11.1612.1411.4212.000.720.14
CPCanadian Pac20180215A5.933.530.560.692.972.84
CPACopa Holding20180215A19.589.524.165.455.354.07
CPAHCounterpath20180215A263.86242.24173.81165.0068.4477.24
CPBCampbell Sou20180215A2.972.57-0.280.412.852.13
CPECallon Petro20180215A9.497.011.332.375.684.64
CPFCentral Paci20180215A20.815.062.062.593.002.47
CPGCRESCENT POI20180215A14.3514.252.212.9912.0411.27
CPHCCanterbury P20180215A178.54129.84139.91139.91-10.07-10.07
CPHIChina Pharma20180215A109.72134.20100.93119.6333.2714.57
CPICPI Inflatio20180215ETF15.6821.7319.8721.741.86-0.01
CPIXCumberland P20180215A305.3547.9542.0646.075.881.88
CPKChesapeake U20180215A34.5719.388.2810.4111.098.97
CPLPCapital Prod20180215A44.2027.498.9810.8518.5116.63
CPRTCopart Inc20180215A5.436.99-0.44-0.037.447.03
CPRXCatalyst Pha20180215A40.8335.3717.5519.3217.8116.06
CPSCooper-Stand20180215A42.1818.037.5310.0610.507.97
CPSHCPS Technolo20180215A306.43156.23103.27103.2752.9652.96
CPSIComputer Pro20180215A45.8020.7521.6218.27-0.862.49
CPSSConsumer Por20180215A104.0260.613.09-2.4057.5263.01
CPSTCapstone Tur20180215A46.8567.1647.5948.1119.5719.05
CPTCamden Prope20180215A12.288.441.935.246.513.19
CPTACapitala Fin20180215A29.7033.5831.6931.981.881.60
CQPCheniere Ene20180215A33.4919.007.377.5911.6411.41
CQQQInvesco Chin20180215ETF20.8416.7614.4213.882.342.88
CRCrane Compan20180215A20.857.822.423.515.404.31
CRAICRA Internat20180215A148.2595.8188.9888.616.837.20
CRAKVanEck Vecto20180215ETF68.3024.8028.4528.39-3.65-3.59
CRBNiShares MSCI20180215ETF11.4710.665.553.935.116.73
CRBPCorbus Pharm20180215A66.8952.1411.0617.7541.0834.39
CRCCalifornia R20180215A27.6113.694.38-1.979.3115.66
CRDACrawford & C20180215A184.3389.4168.2762.9021.1426.51
CRDBCrawford & C20180215A85.0833.3725.4024.757.978.62
CREECree Inc20180215A8.565.661.722.473.933.18
CREGChina Recycl20180215A108.99105.55103.9099.251.656.31
CRHMCRH Medical20180215A185.99217.05216.90216.900.150.15
CRICarter's Inc20180215A9.485.341.261.574.093.78
CRISCuris Inc20180215A64.9060.0250.9354.999.085.02
CRKComstock Res20180215A47.3129.42-0.138.7029.5520.72
CRLCharles Rive20180215A15.409.422.923.936.505.48
CRMsalesforce.c20180215A2.631.880.130.471.751.41
CRMDCorMedix Inc20180215A82.4781.2671.4975.679.775.59
CRMTAmerica's Ca20180215A81.0529.7018.6521.0211.048.68
CRNTCeragon Netw20180215A44.8931.9921.0923.5510.908.44
CROPIQ Global Ag20180215ETF27.488.188.608.81-0.42-0.64
CROXCrocs, Inc.20180215A13.009.070.301.908.776.17
CRSCarpenter Te20180215A16.137.280.781.666.505.61
CRSPCRISPR Thera20180215A55.3533.7920.3625.5113.438.28
CRTCross Timber20180215A111.8954.7549.3949.075.365.67
CRUSCirrus Logic20180215A6.113.760.681.253.082.51
CRVLCorvel Corp20180215A115.0143.212.056.3541.1636.86
CRVSCorvus Pharm20180215A121.6058.8826.7426.4732.1432.41
CRWSCrown Crafts20180215A174.03108.86108.86108.860.000.00
CRYCryoLife, In20180215A46.9538.839.306.2929.7832.54
CSAVictoryShare20180215ETF25.7157.1557.0857.190.07-0.04
CSBVictoryShare20180215ETF19.6733.9420.0818.2513.8615.69
CSBRChampions On20180215A314.73233.01228.31204.244.7028.77
CSCOCisco System20180215A2.323.861.301.712.582.16
CSDInvesco S&P20180215ETF70.5530.5528.2528.422.302.13
CSFVictoryShare20180215ETF32.0330.6223.1123.297.517.34
CSFLCenterState20180215A9.4215.240.120.9315.1214.31
CSGPCoStar Group20180215A27.2414.329.059.945.274.38
CSGSCSG Systems20180215A23.199.296.727.532.571.76
CSIICardiovascul20180215A22.4514.6410.7212.143.922.50
CSIQCanadian Sol20180215A16.559.906.737.203.172.73
CSLCarlisle Com20180215A13.195.732.672.383.063.35
CSLTCASTLIGHT HE20180215A144.84102.7984.0385.2118.7617.58
CSMProShares La20180215ETF10.624.634.754.71-0.12-0.08
CSMLIQ Chaikin U20180215ETF15.8433.0030.9832.612.020.38
CSODCornerstone20180215A13.605.111.271.303.843.81
CSPICSP Inc.20180215A341.61261.18246.30243.5614.8917.62
CSQCalamos Stra20180215A10.8819.1615.1715.764.003.40
CSSEChicken Soup20180215A317.56286.18251.25258.6434.9327.54
CSTECaesarstone20180215A28.9220.438.438.8612.0111.57
CSTMConstellium20180215A44.4923.2914.5813.498.719.80
CSTRCapStar Fina20180215A130.1945.8020.6534.3125.1511.49
CSUCapital Seni20180215A26.6213.906.708.357.205.55
CSVCarriage Ser20180215A34.6817.248.7611.058.486.19
CSWCCapital Sout20180215A129.99110.32102.87103.457.456.87
CSWICSW Industri20180215A57.9139.591.533.4838.0636.11
CSXCSX Corporat20180215A2.755.071.491.353.583.71
CTASCintas Corp20180215A9.337.081.362.605.724.49
CTBCooper Tire20180215A20.6610.724.834.725.895.99
CTBICommunity Tr20180215A154.5656.6846.9642.489.7314.20
CTEKCynergisTek,20180215A196.67218.83193.33179.5825.4939.25
CTGComputer Tas20180215A87.6086.6043.8644.3942.7442.21
CTHRCharles & Co20180215A197.07103.5034.4250.6969.0852.81
CTIBYunhong CTI20180215A544.07
CTICCTI BioPharm20180215A30.1369.6218.3618.3051.2751.32
CTLCenturyLink,20180215A6.707.661.920.315.747.35
CTLTCATALENT, IN20180215A9.974.772.072.882.701.91
CTMXCytomX Thera20180215A42.0726.348.237.5818.1118.76
CTOConsolidated20180215A191.2887.2668.2776.7118.9910.55
CTRECARTRUST REI20180215A11.8010.145.415.954.734.19
CTRNCiti Trends,20180215A87.1428.8016.9520.4611.858.33
CTSCTS Corporat20180215A36.8818.1912.2312.235.955.96
CTSHCognizant Te20180215A3.261.930.451.191.480.74
CTSOCytosorbents20180215A85.7657.0757.5752.55-0.494.52
CTTCATCHMARK TI20180215A15.409.633.684.685.954.94
CTXRCitius Pharm20180215A301.85274.33242.21242.5332.1331.81
CTXSCitrix Syste20180215A5.243.722.220.641.493.08
CUBCubic Corpor20180215A23.0110.764.514.546.266.22
CUBAHerzfeld Car20180215A83.5695.9930.5731.9365.4264.05
CUBECubeSmart20180215A7.904.720.711.594.003.15
CUBICUSTOMERS BA20180215A19.6212.982.834.0010.158.98
CUECue Biopharm20180215A245.99149.90129.54128.5420.3721.36
CUICUI Global,20180215A182.70228.45157.81158.2770.6470.18
CULPCulp, Inc.20180215A112.6469.7264.2464.085.485.64
CUOContinental20180215A163.49108.38108.38108.380.000.00
CUREDirexion Dai20180215ETF10.987.554.013.713.543.84
CUROCURO Group H20180215A75.5849.1634.5839.4914.579.67
CUTInvesco MSCI20180215ETF31.4418.8114.7115.664.103.15
CUTRCutera, Inc.20180215A65.3858.9347.2149.5211.729.41
CUZCousins Prop20180215A11.799.233.042.886.196.35
CVACovanta Hold20180215A34.4121.5410.6713.7110.867.83
CVBFCVB Financia20180215A16.997.733.143.504.604.23
CVCOCavco Indust20180215A113.3034.9920.1924.5114.8010.48
CVCYCentral Vall20180215A90.5079.4049.7750.4329.6328.96
CVECenovus Ener20180215A13.4412.982.642.1610.3410.82
CVEOCIVEO CORPOR20180215A30.7426.554.136.3522.4320.20
CVGICommercial V20180215A33.6729.7113.9214.5515.7915.16
CVGWCalavo Growe20180215A22.0316.945.189.5211.777.43
CVICVR ENERGY,20180215A14.118.073.072.385.015.69
CVLTCommault Sys20180215A15.728.780.971.517.817.26
CVLYCodorus Vall20180215A371.83150.65141.24145.139.425.52
CVMCel-Sci Corp20180215A147.59173.41227.01224.25-53.61-50.84
CVNACarvana Co.20180215A44.5729.9716.3321.9013.648.07
CVRChicago Rive20180215A171.85167.20-0.36-0.36167.57167.57
CVSCVS HEALTH C20180215A2.932.080.420.611.671.47
CVTICovenant Tra20180215A39.3424.8711.2714.5413.6010.33
CVUCPI Aerostru20180215A125.54170.5851.68105.67118.9064.91
CVVCVD Equipmen20180215A115.1042.2434.9539.307.302.95
CVXChevron Corp20180215A2.272.38-0.02-0.592.402.97
CVYInvesco Zack20180215ETF40.4336.6136.3936.380.220.23
CWCurtiss-Wrig20180215A21.2815.479.8811.255.594.22
CWBSPDR Bloombe20180215ETF2.397.303.266.804.060.53
CWBCCommunity We20180215A221.82148.60123.05151.0825.55-2.48
CWBRCohBar, Inc.20180215A155.73126.9591.3792.9835.5933.98
CWCOConsolidated20180215A80.5440.6922.8825.6717.8115.02
CWEBDirexion Dai20180215ETF41.5031.8320.2320.4311.6011.39
CWHCamping Worl20180215A20.209.232.873.896.365.34
CWISPDR MSCI AC20180215ETF6.053.463.193.470.27-0.01
CWSAdvisorShare20180215ETF41.6425.3826.5425.99-1.16-0.62
CWSTCasella Wast20180215A24.0415.985.678.5410.317.44
CWTCalifornia W20180215A22.2411.220.470.5010.7510.72
CXDCChina XD Pla20180215A322.53248.74246.59248.742.150.00
CXOCONCHO RESOU20180215A11.065.312.272.533.052.79
CXPCOLUMBIA PRO20180215A5.844.411.021.283.403.15
CXSEWisdomTree T20180215ETF19.1312.709.9411.802.770.90
CXWCoreCivic, I20180215A18.8112.203.024.789.187.43
CYCypress Semi20180215A6.257.672.813.584.864.10
CYANCyanotech Co20180215A314.53360.64360.88360.88-0.24-0.24
CYBWisdomTree20180215ETF23.3057.9953.7857.724.210.27
CYBECyberoptics20180215A84.3250.1433.6534.9216.4915.22
CYBRCyberArk Sof20180215A17.7711.840.474.8211.377.02
CYCCCyclacel Pha20180215A100.1160.5818.2115.8242.3744.76
CYDChina Yuchai20180215A56.4839.6823.4525.4416.2314.24
CYHCommunity He20180215A18.2716.593.644.7912.9511.80
CYRNCYREN Ltd.20180215A335.15332.41234.52234.5297.8997.89
CYRXCryoPort, In20180215A93.02112.5145.8841.3966.6271.12
CYTKCytokinetics20180215A76.8743.5023.3022.5520.2020.95
CZAInvesco Zack20180215ETF12.936.445.835.760.610.68
CZNCCitizens & N20180215A255.39137.74125.13124.9412.6112.80
CZRCaesars Ente20180215A38.8132.9914.3313.6118.6619.37
CZWICitizens Com20180215A44.3638.4942.4942.87-3.99-4.38
CZZCosan Limite20180215A9.957.472.642.404.815.06
DDominion Ene20180215A2.172.130.360.661.771.47
DACDanaos Corpo20180215A456.12299.15235.00242.4264.1556.73
DAIOData I/O Cor20180215A68.8140.4629.2125.5811.2514.87
DAKTDaktronics I20180215A24.8113.3911.1310.572.262.82
DALDelta Air Li20180215A2.861.99-0.190.002.181.99
DALTAnfield Capi20180215ETF75.8235.1433.0335.142.120.00
DANDana Incorpo20180215A7.674.722.432.702.282.02
DARDARLING INGR20180215A8.497.443.713.833.753.62
DAREDare Bioscie20180215A115.79153.4066.4696.3786.9457.02
DAUDExchange-Tra20180215ETN32.7116.4729.4129.11-12.94-12.64
DAXGlobal X Fun20180215ETF22.9515.124.0211.2011.103.93
DBDeutsche Ban20180215A6.215.450.941.754.503.70
DBAWXtrackers MS20180215ETF15.7816.0418.4315.97-2.390.07
DBDDiebold Nixd20180215A32.9420.527.408.0113.1212.51
DBEFXtrackers MS20180215ETF3.272.781.451.821.320.94
DBEMXtrackers MS20180215ETF32.0929.6128.7228.940.890.67
DBEUXtrackers MS20180215ETF3.753.683.193.150.490.53
DBEZXtrackers MS20180215ETF11.518.585.766.712.811.87
DBGRXtrackers MS20180215ETF13.096.937.487.73-0.55-0.79
DBJPXtrackers MS20180215ETF5.668.209.327.93-1.110.27
DBVTDBV Technolo20180215A33.9020.327.018.6413.3111.67
DCARDropCar, Inc20180215A173.53103.4290.3394.5913.098.83
DCHFExchange-Tra20180215ETN19.2410.5510.5510.550.000.00
DCIDonaldson Co20180215A8.653.55-0.140.473.693.08
DCODucommun Inc20180215A56.5331.0911.5814.1719.5116.92
DCOMDime Communi20180215A36.4026.0112.7210.2213.2915.79
DCPDCP Midstrea20180215A23.5215.684.725.8610.969.82
DCPHDeciphera Ph20180215A101.4745.4420.9627.8624.4817.58
DDD3D Systems C20180215A10.559.383.163.536.235.85
DDGProshares Sh20180215ETF60.8628.5628.5628.560.000.00
DDLSWisdomTree D20180215ETF64.2433.7737.3737.37-3.60-3.60
DDMProShares Ul20180215ETF3.432.331.881.500.450.83
DDSDillards Inc20180215A20.8113.258.9110.774.342.48
DDWMWisdomTree D20180215ETF26.3219.6018.4019.321.200.29
DEDeere & Comp20180215A5.963.941.481.862.462.08
DEAEasterly Gov20180215A8.655.85-0.65-0.106.505.95
DECKDeckers Outd20180215A11.165.030.341.004.684.03
DEEFXtrackers FT20180215ETF24.546.697.337.14-0.64-0.45
DEFInvesco Defe20180215ETF20.9717.9212.0111.975.915.95
DEFAiShares Adap20180215ETF114.58360.76380.34380.34-19.58-19.58
DEIDouglas Emme20180215A7.953.641.241.692.401.95
DEMWisdomTree E20180215ETF16.118.506.156.172.352.32
DENNDENNY'S CORP20180215A19.169.412.953.016.466.42
DESWisdomTree U20180215ETF8.576.505.875.610.630.89
DESPDespegar.com20180215A66.1435.6413.4016.7522.2418.89
DEURExchange-Tra20180215ETN8.935.3019.6424.46-14.35-19.16
DEUSXtrackers Ru20180215ETF17.0913.0212.5312.860.490.16
DEWWisdomTree G20180215ETF13.4810.257.969.532.300.72
DFEWisdomTree E20180215ETF11.848.108.246.93-0.141.17
DFENDirexion Dai20180215ETF21.5722.6519.7419.792.912.86
DFFNDIFFUSION PH20180215A170.24131.70110.18110.1921.5321.51
DFINDonnelley Fi20180215A24.699.624.634.494.995.13
DFJWisdomTree J20180215ETF10.298.247.127.791.120.45
DFNDReality Shar20180215ETF24.8117.4817.3817.600.11-0.12
DFNLDavis Select20180215ETF23.6014.1314.2013.97-0.060.17
DFSDiscover Fin20180215A5.362.510.270.402.252.11
DFVLiPath US Tre20180215ETF61.68
DFVSiPath US Tre20180215ETF217.95499.41499.41499.410.000.00
DGDollar Gener20180215A5.773.23-0.28-0.033.513.27
DGAZVelocityShar20180215ETN8.1913.089.499.003.604.09
DGBPExchange-Tra20180215ETN14.606.656.651.690.004.96
DGICADonegal Grou20180215A67.3068.6310.1463.2658.485.36
DGICBDonegal Grou20180215A2029.662100.072100.072100.070.000.00
DGIIDigi Interna20180215A56.6749.7617.7018.6032.0731.17
DGLDVelocityShar20180215ETF4.553.171.390.961.782.21
DGLYDigital Ally20180215A297.54253.97224.16223.3829.8030.58
DGPDB Gold Doub20180215ETN32.6520.9323.8626.33-2.92-5.40
DGREWisdomTree T20180215ETF52.3929.2328.7027.950.531.28
DGROiShares Core20180215ETF3.092.982.612.840.380.14
DGRSWisdomTree T20180215ETF22.9312.4812.2411.960.240.52
DGRWWisdomTree T20180215ETF5.566.044.933.991.112.05
DGSWisdomTree E20180215ETF19.518.394.836.673.561.72
DGTSPDR Global20180215ETF62.6220.4220.4220.420.000.00
DGXQuest Diagno20180215A5.582.420.650.781.781.64
DGZDB Gold Shor20180215ETN74.5713.1627.4127.55-14.25-14.38
DHID.R. Horton20180215A2.8827.8225.6325.852.241.98
DHILDiamond Hill20180215A178.5481.4360.7170.5520.7210.88
DHRDanaher Corp20180215A3.362.510.871.461.641.04
DHSWisdomTree U20180215ETF9.056.656.066.210.600.44
DHTDHT HOLDINGS20180215A25.6723.994.405.7719.5718.20
DHXDHI Group, I20180215A291.74207.4817.8120.03189.66187.45
DIASPDR Dow Jon20180215ETF0.910.940.740.580.200.37
DIALColumbia Div20180215ETF21.4920.8320.8320.830.000.00
DIGProShares Ul20180215ETF10.347.232.344.774.892.46
DIMWisdomTree I20180215ETF11.285.014.004.271.010.74
DINDine Brands20180215A18.607.164.234.992.942.17
DIODDiodes Inc20180215A17.6810.072.362.367.727.71
DISThe Walt Dis20180215A1.652.922.761.960.170.97
DISCADiscovery, I20180215A4.437.682.312.845.384.87
DISCBDiscovery, I20180215A818.63538.550.000.00538.55538.55
DISCKDiscovery, I20180215A4.7113.092.883.0310.2210.09
DISHDISH Network20180215A5.763.841.091.352.752.50
DITAMCON Distri20180215A292.40
DIVGlobal X Sup20180215ETF15.8620.6815.9515.994.734.69
DIVAAGFiQ Hedged20180215ETF39.807.497.497.490.000.00
DIVBiShares U.S.20180215ETF27.7214.5214.5214.520.000.00
DIVCC-Tracks Exc20180215ETN83.4574.5474.5474.540.000.00
DIVOAmplify CWP20180215ETF55.66179.59179.59179.590.000.00
DIVYReality Shar20180215ETF62.3835.4533.9720.391.4815.06
DJCIETRACS Linke20180215ETN42.9833.4535.8835.88-2.43-2.43
DJCODaily Journa20180215A
DJDInvesco Dow20180215ETF10.7917.9317.5717.630.360.30
DJPiPath Bloomb20180215ETN4.324.062.002.152.061.91
DJPYExchange-Tra20180215ETN27.5811.0215.1010.57-4.080.45
DKDelek US Hol20180215A10.807.643.503.644.144.00
DKLDELEK LOGIST20180215A68.9335.0818.4817.2516.6017.83
DKSDick's Sport20180215A6.614.800.781.284.033.53
DLADelta Appare20180215A113.3968.5460.1758.158.3810.40
DLBDolby Labora20180215A13.225.142.352.852.792.29
DLHCDLH Holdings20180215A718.3938.5138.2038.200.310.31
DLNWisdomTree U20180215ETF3.912.762.052.100.700.65
DLNGDYNAGAS LNG20180215A36.1924.9820.7820.614.204.37
DLPHDelphi Techn20180215A17.237.805.495.682.312.12
DLPNDolphin Ente20180215A2326.56233.30233.30233.300.000.00
DLRDigital Real20180215A8.255.582.172.833.412.75
DLSWisdomTree I20180215ETF8.965.163.514.351.650.81
DLTHDuluth Holdi20180215A28.3032.6423.7125.408.937.23
DLTRDollar Tree20180215A7.234.092.482.641.611.45
DLXDeluxe Corpo20180215A13.486.323.363.072.953.24
DMLPDorchester M20180215A62.7037.9918.0120.7419.9717.25
DMPIDelMar Pharm20180215A122.65117.7279.4684.4038.2633.32
DMRCDigimarc Cor20180215A45.3020.655.457.1715.2013.47
DMRLDeltaShares20180215ETF27.1168.2868.2868.280.000.00
DMRMDeltaShares20180215ETF20.8915.1315.1315.130.000.00
DMRSDeltaShares20180215ETF32.15
DNKNDunkin' Bran20180215A6.466.240.131.426.124.82
DNLWisdomTree G20180215ETF23.2442.1336.0236.096.116.04
DNLIDenali Thera20180215A74.6146.8123.7227.7323.0919.08
DNNDenison Mine20180215A69.3995.4789.2084.576.2610.90
DNOWNOW INC.20180215A11.598.441.813.536.634.91
DNRDenbury Reso20180215A47.3239.4118.8119.6120.6019.78
DODiamond Offs20180215A9.096.460.430.776.035.69
DOCPHYSICIANS R20180215A7.095.421.021.144.394.27
DOGProShares Sh20180215ETF6.836.022.592.943.433.08
DOGSArrow Dogs o20180215ETF27.1829.1628.3029.330.86-0.17
DOGZDogness (Int20180215A590.35393.32389.46391.493.861.83
DOLWisdomTree I20180215ETF12.857.966.447.491.520.47
DONWisdomTree U20180215ETF6.203.502.842.430.661.08
DOOWisdomTree i20180215ETF13.8010.5011.0710.31-0.570.19
DOORMASONITE INT20180215A22.638.994.944.584.054.41
DOVDover Corpor20180215A8.353.572.322.631.250.94
DOXAmdocs Limit20180215A5.1312.563.123.069.459.51
DPSTDirexion Dai20180215ETF27.0536.4520.6822.4915.7713.95
DPWDPW Holdings20180215A71.9976.4642.3250.1634.1526.30
DPZDomino's Piz20180215A11.345.651.992.693.662.96
DRADDigirad Corp20180215A220.11162.0545.3045.30116.74116.74
DREDuke Realty20180215A4.205.992.392.753.603.26
DRHDiamondRock20180215A8.926.763.353.623.413.14
DRIDarden Resta20180215A5.152.660.541.012.121.65
DRIODarioHealth20180215A499.31244.36222.72207.0221.6437.33
DRIPDirexion Dai20180215ETF14.748.585.044.893.543.69
DRNDirexion Dai20180215ETF16.189.016.113.892.905.12
DRNADicerna Phar20180215A51.1925.958.049.8717.9116.07
DRQDril-Quip, I20180215A22.498.722.282.946.435.78
DRRMarket Vecto20180215ETN498.08491.55491.55491.550.000.00
DRRXDurect Corp20180215A102.8691.7771.0272.7220.7519.05
DRVDirexion Dai20180215ETF29.1922.6914.2214.708.477.99
DRWWisdomTree G20180215ETF16.3615.2810.7212.894.572.39
DSDrive Shack20180215A32.0319.058.217.5810.8811.51
DSEDuff & Phelp20180215A31.2128.7720.4922.588.286.19
DSGXDescartes Sy20180215A34.2017.932.433.0615.5014.87
DSIiShares MSCI20180215ETF5.303.131.651.531.481.61
DSKEDaseke, Inc.20180215A12.6011.728.605.863.135.86
DSLVVelocityShar20180215ETF14.327.943.604.194.343.75
DSPGDSP Group In20180215A76.08110.6837.8940.0472.7970.64
DSSDocument Sec20180215A170.17112.9389.8590.7223.0822.21
DSWLDeswell Indu20180215A116.32132.9477.4478.6455.5054.30
DSXDiana Shippi20180215A28.5225.239.2210.3816.0114.87
DTDWisdomTree U20180215ETF10.755.740.482.165.273.58
DTEDTE Energy C20180215A6.505.141.032.284.112.86
DTEADAVIDsTEA In20180215A337.52390.53384.81384.815.725.72
DTECALPS Disrupt20180215ETF27.2852.1321.8321.8330.2930.29
DTHWisdomTree I20180215ETF13.439.297.788.281.511.01
DTNWisdomTree U20180215ETF16.276.826.296.260.530.56
DTODB Crude Oil20180215ETN126.3283.5464.8868.0218.6615.52
DTULiPath US Tre20180215ETF62.5345.3345.3345.330.000.00
DTUSiPath US Tre20180215ETF35.8644.9244.5644.560.360.36
DTYLiPath US Tre20180215ETF16.02
DUGProShares Ul20180215ETF10.728.752.143.296.625.46
DUKDuke Energy20180215A1.801.960.820.501.141.46
DUSADavis Select20180215ETF30.4865.2856.3956.308.898.97
DUSLDirexion Dai20180215ETF41.5633.7829.6630.534.123.25
DUSTDirexion Dai20180215ETF11.745.951.891.804.064.15
DVADaVita Inc.20180215A6.1711.391.742.769.658.64
DVAXDynavax Tech20180215A36.2042.409.428.9632.9733.44
DVDDover Motors20180215A246.93226.41220.10220.106.316.31
DVNDevon Energy20180215A3.585.452.713.112.752.35
DVPDeep Value E20180215ETF26.3926.3125.6425.580.670.73
DVYiShares Sele20180215ETF1.682.612.422.450.190.16
DVYAiShares Asia20180215ETF46.6138.0723.5423.4614.5414.61
DVYEiShares Emer20180215ETF19.948.316.447.711.870.60
DWASInvesco DWA20180215ETF41.6232.6129.2427.623.374.99
DWATArrow Invest20180215ETF59.1827.9730.7927.64-2.830.32
DWCRArrow DWA Co20180215ETF274.4165.1565.1565.150.000.00
DWFISPDR Dorsey20180215ETF20.3717.0816.4716.650.610.43
DWLDDavis Select20180215ETF29.5518.6519.1917.97-0.550.67
DWMWisdomTree I20180215ETF12.707.814.7111.303.09-3.50
DWPPFirst Trust20180215ETF44.4419.6419.9019.90-0.26-0.26
DWSNDawson Geoph20180215A88.1443.4424.8423.5318.6019.92
DWXSPDR S&P Int20180215ETF10.406.295.465.200.821.09
DXDynex Capita20180215A16.4115.376.368.809.016.56
DXCDXC Technolo20180215A5.533.850.431.483.432.38
DXCMDexCom, Inc.20180215A11.445.140.700.494.444.65
DXDProShares Ul20180215ETF12.049.906.997.492.912.41
DXGEWisdomTree G20180215ETF13.865.870.90-0.924.976.79
DXJWisdomTree J20180215ETF1.794.272.222.132.082.16
DXJSWisdomTree J20180215ETF24.8115.7512.3111.263.454.50
DXLGDestination20180215A219.93131.56131.56131.560.000.00
DXPEDXP Enterpri20180215A48.1725.5514.2416.5011.319.05
DXYNDixie Group20180215A392.32614.3245.0875.85569.24538.47
DYDycom Indust20180215A19.049.420.932.928.486.50
DYLSWisdomTree D20180215ETF25.1617.4418.0518.37-0.61-0.93
DYNTDynatronics20180215A247.54116.01116.89116.89-0.88-0.88
DZKDirexion Dai20180215ETF54.1227.559.679.1017.8818.45
DZSIDASAN Zhone20180215A326.37145.71106.88105.1138.8340.60
DZZDB Gold Doub20180215ETN28.4116.388.8210.507.575.89
EAElectronic A20180215A5.415.441.533.333.912.10
EARNELLINGTON RE20180215A27.2913.613.794.259.829.36
EARSAuris Medica20180215A159.57214.76177.63175.7937.1338.97
EASTEASTSIDE DIS20180215A266.71139.2469.1269.1470.1270.10
EATBrinker Inte20180215A6.903.87-0.30-0.064.173.93
EBAYeBay Inc20180215A2.402.57-0.910.273.482.31
EBFEnnis, Inc.20180215A39.1723.949.5011.5514.4412.40
EBIXEbix Inc20180215A22.4619.1012.8813.846.225.26
EBMTEagle Bancor20180215A151.25140.29138.58138.681.711.60
EBNDSPDR Bloombe20180215ETF8.825.775.635.730.140.04
EBSEmergent Bio20180215A24.2910.960.601.3910.369.57
EBSBMeridian Ban20180215A32.4222.6213.2613.929.368.69
EBTCEnterprise B20180215A137.5770.6054.3954.7616.2115.84
ECHiShares MSCI20180215ETF11.888.023.114.494.913.53
ECHOEcho Global20180215A28.3217.917.697.8110.2210.10
ECLEcolab, Inc.20180215A4.372.310.980.991.321.32
ECNSiShares MSCI20180215ETF401.27115.41115.41115.410.000.00
ECOLUS Ecology,20180215A50.3618.6311.2212.857.425.78
ECOMCHANNELADVIS20180215A73.5750.8140.4940.5510.3210.26
ECONColumbia Eme20180215ETF20.5617.9717.9312.930.065.10
ECPGEncore Capit20180215A22.569.154.034.575.124.58
ECTECA Marcellu20180215A241.11253.50203.41203.4150.1050.10
EDConsolidated20180215A4.522.710.530.872.191.84
EDCDirexion Dai20180215ETF9.956.812.492.314.314.50
EDENiShares MSCI20180215ETF37.3925.8319.6623.006.172.83
EDITEditas Medic20180215A27.5221.996.936.9315.0615.05
EDIVSPDR S&P Eme20180215ETF25.829.907.159.712.750.19
EDOGALPS Emergin20180215ETF21.6869.6822.2330.6747.4539.01
EDOWFirst Trust20180215ETF35.5223.4123.4123.410.000.00
EDUCEducational20180215A156.8971.6661.9564.219.727.45
EDVVanguard Wor20180215ETF13.497.845.285.392.562.45
EDZDirexion Dai20180215ETF13.9313.943.135.1910.828.76
EEEl Paso Elec20180215A19.476.802.182.354.624.45
EEFTEuronet Worl20180215A12.555.403.123.292.282.12
EEHELEMENTS Lin20180215ETN406.56
EELVInvesco S&P20180215ETF20.1113.8212.7012.691.121.13
EEMiShares MSCI20180215ETF2.043.051.131.361.931.71
EEMAiShares MSCI20180215ETF22.1513.016.536.536.486.48
EEMDAAM S&P Emer20180215ETF87.5080.3080.3080.300.000.00
EEMOInvesco S&P20180215ETF53.3915.3912.7213.342.682.05
EEMSiShares MSCI20180215ETF33.5523.9918.7418.575.245.42
EEMViShares Edge20180215ETF11.978.157.986.710.171.44
EEMXSPDR MSCI Em20180215ETF91.84182.78131.06120.3351.7262.45
EESWisdomTree U20180215ETF20.8612.7513.6112.47-0.860.28
EETProShares Ul20180215ETF50.7536.0332.1331.663.914.37
EEVProShares Tr20180215ETF28.1824.0516.6520.687.403.36
EEXEmerald Hold20180215A110.9149.7930.7535.6419.0414.16
EFAiShares MSCI20180215ETF1.422.071.031.141.050.94
EFADProShares MS20180215ETF31.0917.3010.7516.526.550.78
EFASGlobal X MSC20180215ETF54.1952.7751.0152.771.760.00
EFAViShares Edge20180215ETF4.092.021.441.450.580.57
EFAXSPDR MSCI EA20180215ETF50.0639.0937.6138.601.480.49
EFCEllington Fi20180215A14.2910.325.446.274.874.05
EFGiShares MSCI20180215ETF7.344.694.054.050.640.65
EFNLiShares MSCI20180215ETF25.1618.8218.7318.940.09-0.13
EFOProShares Ul20180215ETF26.0814.356.726.667.637.70
EFOIEnergy Focus20180215A419.20231.90210.35219.4821.5512.42
EFSCEnterprise F20180215A27.9323.5712.9212.5210.6511.04
EFUProShares Tr20180215ETF49.9642.1440.0740.992.071.15
EFViShares MSCI20180215ETF5.377.837.358.030.48-0.19
EFXEquifax, Inc20180215A8.484.161.511.922.652.24
EFZProShares Tr20180215ETF24.1218.6017.1618.221.450.39
EGANeGain Corpor20180215A89.3968.9344.2136.1424.7632.83
EGBNEagle Bancor20180215A34.2713.945.466.038.487.91
EGHT8x8, Inc. Co20180215A29.6219.564.724.3314.8415.23
EGLEEagle Bulk S20180215A27.9119.73-9.80-4.5929.5424.33
EGOEldorado Gol20180215A87.1670.5433.8539.5036.6730.93
EGOVNIC Inc20180215A37.2527.656.406.9521.2520.71
EGPEastGroup Pr20180215A16.4210.254.016.525.793.10
EGPTVanEck Vecto20180215ETF81.9459.9043.6246.7816.2713.12
EGRXEagle Pharma20180215A41.4915.801.635.9214.179.87
EGYVaalco Energ20180215A69.1092.7155.8762.6836.8430.03
EHCEncompass He20180215A14.496.302.523.353.782.96
EHTHeHealth, Inc20180215A97.2517.521.564.4515.9613.07
EIDOiShares MSCI20180215ETF3.705.760.931.484.934.41
EIGEmployers Ho20180215A25.1512.755.286.447.476.31
EIGIEndurance In20180215A75.8651.8633.3139.3718.5512.49
EIGREiger BioPha20180215A97.5068.8153.0753.5415.7415.27
EIRLiShares MSCI20180215ETF59.6358.5953.7753.654.814.93
EISiShares MSCI20180215ETF38.5317.3216.8216.890.500.44
EIXEdison Inter20180215A5.172.28-2.43-1.464.713.74
EKSOEkso Bionics20180215A115.2082.1965.8270.3516.3711.87
ELThe Estee La20180215A3.443.78-0.230.064.023.72
ELDWisdomTree E20180215ETF48.0717.6316.9717.040.660.59
ELFe.l.f. Beaut20180215A22.5124.446.0623.2818.391.16
ELGXEndologix In20180215A30.8724.666.549.9318.1314.74
ELLOEllomay Capi20180215A910.05589.81906.38906.38-316.57-316.57
ELMDElectromed,20180215A175.17193.4641.4883.10151.99110.36
ELSEquity Lifes20180215A15.176.712.493.464.223.24
ELSEElectro-Sens20180215A350.24203.52203.52203.520.000.00
ELTKEltek Ltd20180215A348.75228.52159.86205.2368.6623.29
ELVTElevate Cred20180215A57.5033.6816.4918.6017.1914.86
ELYCallaway Gol20180215A8.125.901.922.383.983.52
EMAGVanEck Vecto20180215ETF220.22
EMANeMagin Corpo20180215A319.53204.77185.02185.0219.7519.75
EMBiShares J.P.20180215ETF1.351.94-0.740.812.691.14
EMBHiShares Inte20180215ETF52.2816.0516.0516.050.000.00
EMCBWisdomTree E20180215ETF107.8351.3751.3751.370.000.00
EMCFEmclaire Fin20180215A1501.601233.901233.901233.900.000.00
EMCGWisdomTree E20180215ETF21.3810.244.974.885.275.36
EMDVProShares MS20180215ETF135.7581.2981.6381.29-0.340.00
EMEEMCOR Group,20180215A16.547.642.153.645.494.00
EMFMGlobal X MSC20180215ETF124.5577.7664.0463.6913.7214.07
EMGFiShares Edge20180215ETF41.4314.0514.2913.55-0.250.50
EMHYiShares J.P.20180215ETF22.0416.5914.6715.731.910.86
EMIFiShares Emer20180215ETF68.2757.6256.3056.301.311.31
EMIHXtrackers Em20180215ETF119.07142.25142.25142.250.000.00
EMKREmcore Corp20180215A96.9568.1530.9531.6037.2136.54
EMLEastern Comp20180215A162.0387.7264.4871.4223.2416.30
EMLCVanEck Vecto20180215ETF5.094.391.111.443.262.93
EMLPFirst Trust20180215ETF4.738.900.100.928.807.99
EMMSEmmis Commun20180215A108.8655.8155.3555.350.460.46
EMNEastman Chem20180215A6.993.780.710.913.072.87
EMPEntergy Miss20180215A47.1768.8465.3865.923.462.92
EMQQEMQQ The Eme20180215ETF15.699.247.678.811.600.45
EMREmerson Elec20180215A3.662.400.500.601.901.80
EMSHProShares Sh20180215ETF77.4946.2646.2646.260.000.00
EMTLSPDR DoubleL20180215ETF23.6020.4020.0620.290.340.10
EMTYProShares De20180215ETF71.06125.43242.12157.61-116.69-32.17
EMXEMX Royalty20180215A51.5857.8057.6957.860.11-0.06
EMXCiShares MSCI20180215ETF40.4923.1123.1123.110.000.00
ENBEnbridge, In20180215A3.123.26-0.56-0.533.833.78
ENBLENABLE MIDST20180215A16.878.313.974.174.334.14
ENDPEndo Interna20180215A14.8611.876.505.475.376.40
ENFRAlerian Ener20180215ETF46.898.608.368.460.240.14
ENGENGlobal Cor20180215A417.62155.38276.81214.95-121.43-59.57
ENLCENLINK MIDST20180215A39.3724.229.7510.0314.4714.20
ENORiShares MSCI20180215ETF48.7533.2510.9110.4422.3422.81
ENPHEnphase Ener20180215A51.0037.7823.2222.3614.5615.42
ENREnergizer Ho20180215A10.526.021.782.214.243.81
ENSEnerSys, Inc20180215A20.9611.713.735.207.986.51
ENSGThe Ensign G20180215A23.9814.41-1.02-0.8815.4315.30
ENSVEnservco Cor20180215A175.31134.9694.78105.2940.1829.67
ENTGlobal Eagle20180215A60.2148.1017.8517.7530.2530.35
ENTAEnanta Pharm20180215A32.7514.326.877.437.446.89
ENTGEntegris Inc20180215A18.3320.193.326.0916.8714.10
ENTRERShares Ent20180215ETF24.0414.3312.5512.511.781.81
ENVENVESTNET, I20180215A19.469.360.081.789.287.59
ENVAEnova Intern20180215A26.9816.048.7310.677.305.37
ENZEnzo Biochem20180215A33.5110.434.605.105.835.34
ENZLiShares Trus20180215ETF40.3075.4425.5436.0649.9045.76
EOGEOG Resource20180215A4.843.040.961.422.081.62
EOLSEvolus, Inc.20180215A104.4957.0252.4252.554.604.47
EPAMEPAM SYSTEMS20180215A20.809.524.755.824.773.70
EPAYBottomline T20180215A14.1742.802.923.1539.8839.64
EPCEdgewell Per20180215A7.574.041.462.032.592.02
EPDEnterprise P20180215A3.854.220.061.054.163.17
EPHEiShares MSCI20180215ETF18.7952.140.301.0051.9951.23
EPIWisdomTree I20180215ETF3.693.851.301.232.552.63
EPIXESSA Pharma20180215A335.33317.09313.06313.064.044.04
EPMEvolution Pe20180215A73.7058.0034.1736.5023.8421.51
EPOLiShares MSCI20180215ETF7.844.160.361.673.802.49
EPPiShares MSCI20180215ETF2.772.170.330.691.831.48
EPREPR Properti20180215A12.2911.197.858.093.333.10
EPRFInnovator S&20180215ETF87.1345.3045.3045.300.000.00
EPSWisdomTree U20180215ETF11.1321.1215.5915.535.535.59
EPUiShares MSCI20180215ETF18.9322.2915.9411.136.3511.16
EPVProShares Ul20180215ETF38.9518.9215.4017.483.521.43
EPZMEpizyme, Inc20180215A49.7031.447.9313.4423.5118.00
EQALInvesco Russ20180215ETF17.3610.479.086.661.403.81
EQBKEquity Bancs20180215A47.3234.737.4913.9527.2420.78
EQCEquity Commo20180215A9.484.472.052.072.412.40
EQIXEquinix, Inc20180215A12.166.431.042.735.433.74
EQLALPS Equal S20180215ETF7.587.649.088.86-1.44-1.22
EQMEQM Midstrea20180215A40.1718.4113.1914.095.224.32
EQREquity Resid20180215A3.892.06-0.38-0.062.442.12
EQRRProShares Eq20180215ETF36.8821.9516.3921.955.560.00
EQSEquus Total20180215A190.5391.0842.7547.6348.3443.45
EQTEQT CORP20180215A9.795.650.522.135.143.53
EQWLInvesco S&P20180215ETF20.575.908.368.09-2.47-2.20
ERAERA GROUP IN20180215A61.0436.5620.8621.7015.7114.87
ERFEnerplus Cor20180215A9.678.451.391.757.066.70
ERIEldorado Res20180215A23.6531.739.8822.2121.859.52
ERIEErie Indemni20180215A116.4945.0837.2340.637.834.43
ERIIEnergy Recov20180215A25.1324.828.189.5716.6415.25
ERMEquityCompas20180215ETF19.217.167.156.200.010.96
EROSEROS INTERNA20180215A47.4434.329.287.4725.0426.85
ERUSiShares MSCI20180215ETF7.344.291.031.563.262.72
ERXDirexion Dai20180215ETF7.475.310.080.425.224.89
ERYDirexion Dai20180215ETF10.0820.873.982.9416.9917.97
ESEversource E20180215A2.781.820.060.071.761.75
ESBKElmira Savin20180215A48.1059.9738.1846.4821.7913.49
ESCAEscalade Inc20180215A225.27144.62137.30137.047.327.57
ESEESCO Technol20180215A24.3312.816.297.196.525.63
ESEAEuroseas Ltd20180215A220.70199.05143.17180.5255.8718.52
ESGFlexShares T20180215ETF8.157.807.807.800.000.00
ESGDiShares Trus20180215ETF11.6510.2411.3410.25-1.10-0.01
ESGEiShares, Inc20180215ETF17.3015.805.9211.639.884.17
ESGGFlexShares S20180215ETF15.675.325.325.320.000.00
ESGNColumbia Sus20180215ETF97.7958.0549.9849.988.078.07
ESGREnstar Group20180215A80.3856.9638.3149.7418.597.16
ESGSColumbia Sus20180215ETF48.5126.9726.7026.990.28-0.02
ESGUiShares Trus20180215ETF16.2349.4349.4649.55-0.02-0.12
ESLTElbit System20180215A42.2322.9216.9018.166.024.76
ESNTEssent Group20180215A10.228.222.482.715.755.51
ESPEspey Mfg. &20180215A230.35106.5398.6098.607.927.92
ESPREsperion The20180215A34.8416.745.226.1411.5110.60
ESQEsquire Fina20180215A248.0896.6977.1275.2819.5721.41
ESRTEMPIRE STATE20180215A5.944.682.412.022.272.65
ESSEssex Proper20180215A17.698.471.232.817.255.67
ESSAESSA Bancorp20180215A126.8471.3941.0339.3230.3732.07
ESTEEarthstone E20180215A56.2527.8113.9915.6913.8212.13
ESXBCommunity Ba20180215A97.0070.5339.2940.8431.2429.69
ETFCE*Trade Fina20180215A3.609.406.206.143.203.26
ETHEthan Allen20180215A29.5317.727.548.4710.189.26
ETHOETF Managers20180215ETF44.4227.7023.5623.564.144.14
ETMEntercom Com20180215A51.4828.96-7.02-7.8935.9836.85
ETNEaton Corpor20180215A4.643.770.520.523.253.25
ETREntergy Corp20180215A6.983.961.551.552.412.41
ETSYEtsy, Inc.20180215A7.188.905.866.933.041.98
EUDGWisdomTree E20180215ETF18.667.497.427.420.080.08
EUDVProShares MS20180215ETF27.9921.248.8210.5212.4210.73
EUFNiShares MSCI20180215ETF4.1312.3611.7511.420.620.95
EUMProShares Tr20180215ETF6.336.071.072.515.003.56
EUMViShares Edge20180215ETF16.9913.2212.8612.910.350.30
EURLDirexion Dai20180215ETF19.7718.1910.7611.807.446.39
EURNEURONAV NV20180215A60.7748.9427.6527.7621.2921.18
EURZXtrackers Eu20180215ETF77.0711.0610.8610.860.200.20
EUSAiShares MSCI20180215ETF6.935.265.876.23-0.60-0.97
EUSCWisdomTree E20180215ETF13.406.716.606.610.110.10
EVEaton Vance20180215A7.425.221.181.824.043.40
EVAEnviva Partn20180215A52.5432.3020.8721.7711.4310.54
EVBGEverbridge,20180215A29.8028.1614.7922.4713.375.69
EVBNEvans Bancor20180215A148.7472.8560.2059.3712.6513.48
EVCEntravision20180215A75.8745.4514.2719.9231.1825.53
EVFMEvofem Biosc20180215A179.53117.1535.9346.8581.2270.30
EVGNEVOGENE LTD.20180215A950.85486.57375.77486.57110.800.00
EVHEvolent Heal20180215A37.5018.347.769.4110.588.93
EVIEVI Industri20180215A289.24144.30107.35107.9936.9536.31
EVKEver-Glory I20180215A639.83517.20377.04377.04140.16140.16
EVOKEvoke Pharma20180215A94.5766.3442.9150.2623.4316.08
EVOLEvolving Sys20180215A114.4398.5852.5652.5646.0246.02
EVREvercore Inc20180215A14.087.592.623.734.973.86
EVRIEveri Holdin20180215A16.0213.978.068.145.915.83
EVTCEVERTEC, INC20180215A32.6019.258.238.6811.0310.58
EVXVanEck Vecto20180215ETF176.9386.5887.2887.28-0.70-0.70
EWEdwards Life20180215A11.034.661.992.532.672.12
EWAiShares MSCI20180215ETF4.364.240.070.384.163.85
EWBCEast-West Ba20180215A9.817.34-2.88-0.4310.227.76
EWCiShares MSCI20180215ETF3.583.241.221.522.021.72
EWDiShares MSCI20180215ETF6.933.561.271.582.291.98
EWGiShares MSCI20180215ETF3.032.79-0.030.402.822.38
EWGSiShares MSCI20180215ETF32.5320.1919.5919.630.590.56
EWHiShares MSCI20180215ETF4.009.287.317.672.041.66
EWIiShares MSCI20180215ETF3.143.050.590.572.452.48
EWJiShares MSCI20180215ETF1.652.330.860.891.471.44
EWKiShares MSCI20180215ETF21.333.332.913.150.420.19
EWLiShares MSCI20180215ETF2.792.340.080.532.251.81
EWMiShares MSCI20180215ETF3.213.650.260.733.402.93
EWMCInvesco S&P20180215ETF21.3914.0314.0614.05-0.03-0.02
EWNiShares MSCI20180215ETF4.633.241.191.612.051.63
EWOiShares MSCI20180215ETF8.374.262.133.092.131.17
EWPiShares MSCI20180215ETF3.032.440.000.042.452.41
EWQiShares MSCI20180215ETF3.173.400.661.112.742.29
EWREInvesco S&P20180215ETF22.1813.3514.5413.04-1.190.31
EWSiShares MSCI20180215ETF3.786.342.543.333.823.03
EWSCInvesco S&P20180215ETF93.0751.3249.9650.171.361.15
EWTiShares MSCI20180215ETF2.703.580.921.532.672.06
EWUiShares MSCI20180215ETF2.872.730.661.112.071.62
EWUSiShares MSCI20180215ETF58.6970.9467.6167.613.333.33
EWVProShares Tr20180215ETF49.8417.7117.8717.84-0.16-0.13
EWWiShares MSCI20180215ETF1.991.93-0.64-0.602.582.53
EWXSPDR S&P Eme20180215ETF16.518.181.362.246.825.94
EWYiShares MSCI20180215ETF1.821.560.030.091.531.47
EWZiShares MSCI20180215ETF2.213.451.351.752.101.71
EWZSiShares MSCI20180215ETF53.2216.7415.6215.681.131.06
EXASExact Scienc20180215A13.936.394.183.592.212.81
EXCExelon Corpo20180215A2.742.970.750.972.222.01
EXELExelixis Inc20180215A8.776.430.363.916.062.51
EXFOEXFO INC.20180215A117.29106.29105.84105.840.450.45
EXIiShares Glob20180215ETF22.5311.6825.1925.54-13.51-13.86
EXKEndeavour Si20180215A42.3637.8816.6515.8021.2322.08
EXLSExlService H20180215A31.4819.558.6310.8510.928.71
EXPEagle Materi20180215A15.616.431.322.745.103.69
EXPDExpeditors I20180215A4.962.610.440.922.171.69
EXPEExpedia Grou20180215A4.913.710.160.603.543.11
EXPOExponent Inc20180215A32.3314.174.618.009.566.17
EXPRExpress, Inc20180215A14.5013.12-3.75-2.4616.8715.58
EXRExtra Space20180215A8.156.840.434.336.412.51
EXTNExterran Cor20180215A30.4016.993.986.3613.0110.62
EXTRExtreme Netw20180215A11.3911.525.994.495.537.04
EYENational Vis20180215A52.5224.6923.3421.831.352.86
EYEGEyegate Phar20180215A105.59140.10129.19109.6210.9130.48
EYENEyenovia, In20180215A757.89699.91607.76607.7692.1592.15
EYESSecond Sight20180215A70.3950.9220.6224.3930.3026.53
EYLDCambria Emer20180215ETF240.5493.5293.5293.520.000.00
EZAiShares MSCI20180215ETF19.249.605.345.334.264.28
EZJProShares Ul20180215ETF53.8143.1941.1342.032.061.16
EZMWisdomTree U20180215ETF19.9114.7013.8014.510.900.19
EZPWEzcorp Inc20180215A40.2030.0816.6015.5213.4814.56
EZUiShare MSCI20180215ETF2.262.050.561.171.480.87
FFord Motor C20180215A9.376.972.783.324.193.65
FAARFirst Trust20180215ETF32.7227.0527.0527.050.000.00
FABFirst Trust20180215ETF32.5712.0915.7215.70-3.63-3.62
FADFirst Trust20180215ETF41.1686.2697.8297.82-11.56-11.56
FAFFirst Americ20180215A9.525.022.162.112.872.91
FALNiShares Fall20180215ETF24.8712.3312.3412.300.000.03
FANFirst Trust20180215ETF15.2812.413.1912.769.22-0.35
FANGDiamondback20180215A10.064.900.611.834.293.07
FARMFarmer Bros20180215A50.2433.0711.6612.3221.4120.75
FAROFaro Technol20180215A45.8122.137.5612.6214.579.52
FASDirexion Dai20180215ETF7.304.171.200.952.973.22
FASTFastenal Co20180215A4.373.591.121.482.472.11
FATFAT Brands I20180215A330.95627.42625.05613.652.3813.77
FATEFate Therape20180215A46.4023.734.376.1919.3817.56
FAUSFirst Trust20180215ETF59.330.00
FAZDirexion Dai20180215ETF9.368.683.534.145.154.53
FBFacebook, In20180215A2.041.651.100.960.550.69
FBCFlagstar Ban20180215A22.699.261.593.207.666.05
FBHSFORTUNE BRAN20180215A5.142.69-0.010.362.712.34
FBIOFortress Bio20180215A93.9646.9131.9742.4514.954.46
FBIZFirst Busine20180215A42.5033.3015.5818.2817.7215.02
FBKFB Financial20180215A34.9723.133.847.7219.2915.42
FBMFoundation B20180215A50.8014.998.209.656.795.34
FBMSFirst Bancsh20180215A72.5837.1318.2831.1418.855.99
FBNCFirst Bancor20180215A31.5020.045.798.4114.2511.63
FBNDFidelity Tot20180215ETF12.6910.279.769.720.510.55
FBPFirst BanCor20180215A17.3722.6316.9618.105.674.55
FBSSFauquier Ban20180215A222.74223.27223.27223.270.000.00
FBTFirst Trust20180215ETF11.3010.799.359.911.440.88
FBZFirst Trust20180215ETF56.7156.9746.8947.5210.089.45
FCFranklin Cov20180215A39.1118.92-0.131.7519.0517.17
FCAFirst Trust20180215ETF198.91147.83147.77147.770.060.06
FCANFirst Trust20180215ETF23.2932.35-31.3132.3563.660.00
FCAPFirst Capita20180215A32.1439.23-8.90-8.9048.1348.13
FCAUFIAT CHRYSLE20180215A4.564.09-0.050.254.133.84
FCBCFirst Commun20180215A137.2256.0739.9437.9916.1318.08
FCCOFirst Commun20180215A94.71207.2842.8642.86164.42164.42
FCCY1st Constitu20180215A78.5476.2776.2776.270.000.00
FCEFFirst Trust20180215ETF50.3225.3726.2425.21-0.880.15
FCELFuelCell Ene20180215A57.9851.7618.8321.9832.9329.79
FCFFirst Common20180215A8.127.901.642.226.285.73
FCFSFirstCash, I20180215A15.166.682.442.134.244.55
FCGFirst Trust20180215ETF8.324.75-0.781.625.543.13
FCNFTI Consulti20180215A16.577.421.092.146.345.29
FCOMFidelity MSC20180215ETF25.1228.7919.6828.029.110.77
FCORFidelity Cor20180215ETF17.6763.6863.6663.660.010.01
FCPTFour Corners20180215A15.566.372.332.244.044.13
FCVTFirst Trust20180215ETF15.6215.957.9813.367.972.59
FCXFreeport-McM20180215A5.316.040.150.775.905.29
FDBCFidelity D &20180215A90.50162.69162.94162.940.000.00
FDDFirst Trust20180215ETF9.609.998.668.711.331.28
FDEFFirst Defian20180215A126.2160.1045.9349.5214.1710.58
FDISFidelity MSC20180215ETF15.1615.1911.3012.393.892.81
FDIVFirst Trust20180215ETF32.6619.6419.6019.600.050.05
FDLFirst Trust20180215ETF3.884.123.963.580.150.54
FDLOFidelity Low20180215ETF17.0511.888.068.943.822.94
FDMFirst Trust20180215ETF15.8917.8617.4717.550.400.31
FDMOFidelity Mom20180215ETF21.3532.6511.7511.9820.9020.67
FDNFirst Trust20180215ETF5.485.854.104.311.761.54
FDPFresh Del Mo20180215A18.537.573.336.464.231.11
FDRRFidelity Div20180215ETF18.2112.279.8410.072.432.21
FDSFactset Rese20180215A23.5810.683.092.607.598.09
FDTFirst Trust20180215ETF24.1111.9210.2511.061.670.86
FDTSFirst Trust20180215ETF125.1392.4467.1767.1725.2725.27
FDUSFidus Invest20180215A33.1250.579.5710.9341.0039.64
FDVVFidelity Hig20180215ETF30.8411.4911.9011.83-0.40-0.34
FDXFedEx Corpor20180215A6.863.531.231.502.312.03
FEFirstEnergy20180215A3.196.834.384.832.452.01
FEIMFrequency El20180215A493.54211.94131.18131.1880.7580.75
FELEFranklin Ele20180215A36.2816.995.116.5711.8810.41
FEMFirst Trust20180215ETF15.968.017.077.620.940.38
FEMBFirst Trust20180215ETF19.9640.1510.3010.6829.8529.46
FEMSFirst Trust20180215ETF36.4617.3916.4515.630.931.75
FENCFennec Pharm20180215A153.6572.2647.5655.5324.6916.72
FENYFidelity MSC20180215ETF6.876.67-4.28-4.9810.9511.66
FEPFirst Trust20180215ETF20.8715.7014.7414.970.960.73
FETFORUM ENERGY20180215A44.1449.9743.8841.616.098.36
FEUZFirst Trust20180215ETF42.9019.4818.6718.800.810.68
FEXFirst Trust20180215ETF5.443.192.772.510.420.68
FEYEFireEye, Inc20180215A6.3610.582.582.328.038.27
FEZSPDR EURO ST20180215ETF2.472.080.050.062.032.02
FFFuture Fuel20180215A32.1119.858.9111.1810.948.67
FFBCFirst Financ20180215A26.7516.598.057.298.549.30
FFBWFFBW, Inc. C20180215A73.6892.2592.2592.250.000.00
FFGFBL Financia20180215A68.2021.5811.1814.7410.406.84
FFHGFormula Foli20180215ETF26.7717.9316.6216.491.311.44
FFHLFuwei Films20180215A501.43223.4520.25140.45203.2083.00
FFICFlushing Fin20180215A19.6924.239.406.3014.8317.93
FFINFirst Financ20180215A20.5719.510.220.6619.2918.85
FFIUUVA Unconstr20180215ETF85.7678.9278.9278.920.000.00
FFIVF5 Networks20180215A10.118.121.461.826.666.30
FFNWFirst Financ20180215A106.5483.2066.4370.5716.7712.63
FFRFirst Trust20180215ETF31.2425.4622.3224.913.150.55
FFSGFormulaFolio20180215ETF19.2611.9312.0311.93-0.100.00
FFTGFormulaFolio20180215ETF38.287.657.657.650.000.00
FFTIFormulaFolio20180215ETF92.2016.4916.6716.67-0.18-0.18
FFTYInnovator IB20180215ETF13.097.981.952.516.035.48
FFWMFirst Founda20180215A21.2411.915.535.556.376.35
FGFGL Holdings20180215A30.2517.2614.1518.503.11-1.24
FGBIFIRST GUARAN20180215A472.47261.24227.77237.6033.4823.65
FGDFirst Trust20180215ETF15.0317.3514.6014.612.752.74
FGENFibroGen, In20180215A26.2115.645.366.4810.289.17
FGMFirst Trust20180215ETF30.8519.6220.2920.07-0.67-0.45
FHBFirst Hawaii20180215A16.0112.331.862.7010.479.63
FHKFirst Trust20180215ETF51.8055.6153.4255.612.180.00
FHLCFidelity MSC20180215ETF8.3318.174.683.7113.4914.46
FHNFirst Horizo20180215A5.305.651.511.884.143.77
FIFRANKS INTER20180215A18.3415.101.932.1113.1712.99
FIBKFirst Inters20180215A22.3819.76-1.810.9621.5718.81
FIBRiShares Edge20180215ETF19.2715.4215.4215.420.000.00
FICOFair Isaac C20180215A29.9013.178.549.714.623.45
FIDIFidelity Int20180215ETF75.61131.27109.43108.4721.8322.80
FIDUFidelity MSC20180215ETF11.7410.259.389.090.871.16
FIEEFI Enhanced20180215ETN146.1659.3056.7155.872.593.43
FIHDUBS AG FI En20180215ETN74.7847.3025.7841.4321.535.88
FILLiShares MSCI20180215ETF95.7075.9752.2151.5823.7624.39
FINXGlobal X Fun20180215ETF32.8018.2416.5316.621.711.62
FISFidelity Nat20180215A4.233.120.991.172.131.95
FISIFinancial In20180215A49.2927.011.972.6725.0524.35
FISVFiserv Inc20180215A6.303.480.040.583.442.89
FITFitbit, Inc.20180215A18.5215.356.106.219.259.14
FITBFifth Third20180215A3.088.98-0.270.319.268.68
FIVAFidelity Int20180215ETF69.4538.8238.3538.350.470.47
FIVEFive Below,20180215A13.086.965.596.011.370.95
FIVNFIVE9, INC.20180215A19.9615.476.015.909.469.57
FIWFirst Trust20180215ETF14.127.546.536.781.010.76
FIXComfort Syst20180215A26.3715.174.044.4411.1310.73
FIXDFirst Trust20180215ETF17.009.839.769.830.070.00
FIZZNational Bev20180215A26.0766.7956.3358.8810.457.91
FJPFirst Trust20180215ETF37.2216.2915.3215.510.960.78
FKOFirst Trust20180215ETF68.9790.0190.0190.010.000.00
FKUFirst Trust20180215ETF22.9818.2110.7110.727.507.49
FLFoot Locker,20180215A6.753.570.340.723.232.85
FLAGFLAG-Forensi20180215ETF69.1531.4713.6813.9617.7917.51
FLATiPath US Tre20180215ETF484.09
FLAXFranklin FTS20180215ETF49.76
FLBRFranklin FTS20180215ETF19.0217.0717.0717.070.000.00
FLCAFranklin FTS20180215ETF11.795.3514.8114.81-9.45-9.45
FLCHFranklin FTS20180215ETF35.8735.0529.9834.805.070.24
FLCOFranklin Lib20180215ETF41.9127.7727.7727.770.000.00
FLDMFluidigm Cor20180215A40.2324.479.7910.6214.6713.85
FLEEFranklin FTS20180215ETF18.9612.2412.6412.51-0.40-0.27
FLEHFranklin FTS20180215ETF27.73
FLEUBarclays ETN20180215ETN57.2120.4220.9120.75-0.49-0.33
FLEXFlex Ltd. Or20180215A5.816.482.301.984.194.51
FLFRFranklin FTS20180215ETF19.2011.3011.3011.300.000.00
FLGBFranklin FTS20180215ETF16.21
FLGRFranklin FTS20180215ETF16.783.30-0.633.303.930.00
FLGTFulgent Gene20180215A367.4084.00102.1398.76-18.13-14.76
FLHKFranklin FTS20180215ETF37.44
FLICFirst of Lon20180215A47.6027.1722.3621.124.816.05
FLINFranklin FTS20180215ETF160.269.569.569.560.000.00
FLIRFlir Systems20180215A7.8418.872.222.2616.6616.61
FLIYFranklin FTS20180215ETF19.09
FLJHFranklin FTS20180215ETF134.6760.6960.6960.690.000.00
FLJPFranklin FTS20180215ETF21.9414.1914.1914.190.000.00
FLKRFranklin FTS20180215ETF78.1954.6654.7054.65-0.040.00
FLLFull House R20180215A194.86142.98102.3992.5840.5950.40
FLLVFranklin Lib20180215ETF31.1421.9321.9321.930.000.00
FLMFirst Trust20180215ETF147.6952.0751.6851.680.390.39
FLMBFranklin Lib20180215ETF29.0420.3620.3620.360.000.00
FLMIFranklin Lib20180215ETF32.9424.5124.5124.510.000.00
FLMXFranklin FTS20180215ETF63.0544.6744.6644.660.000.00
FLNFirst Trust20180215ETF31.6634.4133.8528.150.556.26
FLOFlowers Food20180215A5.674.570.480.834.093.75
FLOTiShares Floa20180215ETF2.031.961.911.960.050.01
FLOWSPX FLOW, In20180215A20.938.943.375.085.573.85
FLQDFranklin Lib20180215ETF42.99
FLQEFranklin Lib20180215ETF20.4919.3716.2316.763.142.61
FLQGFranklin Lib20180215ETF32.75
FLQHFranklin Lib20180215ETF25.5839.6035.7035.703.903.90
FLQLFranklin Lib20180215ETF30.1529.8031.0631.06-1.26-1.26
FLQMFranklin Lib20180215ETF27.98432.94436.51447.19-3.56-14.25
FLQSFranklin Lib20180215ETF26.29359.12364.45359.12-5.330.00
FLRFluor Corpor20180215A7.276.232.293.393.942.84
FLRNSPDR Bloombe20180215ETF3.384.374.264.260.110.11
FLRTPacific Glob20180215ETF55.77
FLRUFranklin FTS20180215ETF47.5535.3433.7233.721.621.62
FLSFlowserve Co20180215A7.873.990.651.463.342.54
FLSWFranklin FTS20180215ETF60.82107.43107.43107.430.000.00
FLTFleetCor Tec20180215A11.125.651.692.853.962.81
FLTBFidelity Lim20180215ETF13.2812.7510.5610.562.192.19
FLTRVanEck Vecto20180215ETF5.574.844.644.630.230.25
FLTWFranklin FTS20180215ETF75.9174.4374.0074.430.430.00
FLWS1-800-FLOWER20180215A54.4937.774.8211.6332.9526.15
FLXNFlexion Ther20180215A25.0715.537.579.657.965.88
FLXSFlexsteel In20180215A192.0270.5565.9966.544.564.01
FMiShares MSCI20180215ETF13.9711.098.177.182.923.91
FMAOFarmers & Me20180215A311.5584.7874.1779.6210.615.16
FMATFidelity MSC20180215ETF10.7512.011.002.0711.029.94
FMBFirst Trust20180215ETF16.9016.5116.2316.380.280.13
FMBHFirst Mid Ba20180215A91.0049.3441.9942.257.347.08
FMBIFirst Midwes20180215A11.707.692.953.524.744.21
FMCFMC Corporat20180215A6.419.34-0.65-0.929.9910.27
FMCIForum Merger20180215A383.98173.13181.90156.70-8.7716.43
FMFFirst Trust20180215ETF30.1442.1342.1342.130.000.00
FMHIFirst Trust20180215ETF196.6775.2975.2975.290.000.00
FMKFirst Trust20180215ETF16.3810.5710.5710.570.000.00
FMNBFarmers Nati20180215A105.4268.4857.6359.2110.869.27
FNFabrinet20180215A11.705.441.451.093.994.35
FNBF.N.B. Corp20180215A7.146.021.322.414.703.60
FNCLFidelity MSC20180215ETF5.354.582.293.872.290.71
FNDFloor & Deco20180215A22.1415.3010.5010.644.804.66
FNDASchwab Funda20180215ETF11.116.114.614.661.501.45
FNDBSchwab Funda20180215ETF17.855.82-2.50-2.548.328.37
FNDCSchwab Funda20180215ETF14.264.403.423.990.980.41
FNDESchwab Funda20180215ETF14.687.630.323.967.313.67
FNDFSchwab Funda20180215ETF10.106.284.845.631.440.65
FNDXSchwab Funda20180215ETF5.614.153.693.850.460.30
FNFFidelity Nat20180215A5.062.560.721.101.841.46
FNGUMicroSectors20180215ETN49.7833.1031.2530.781.852.31
FNHCFedNat Holdi20180215A56.5934.6023.0422.9911.5611.62
FNIFirst Trust20180215ETF13.1310.287.767.482.512.79
FNJNFinjan Holdi20180215A69.6367.8343.0447.8724.7919.96
FNKFirst Trust20180215ETF37.9314.4112.8413.211.561.20
FNKOFunko, Inc.20180215A43.0231.9513.7019.2918.2512.66
FNLCFirst Bancor20180215A90.2750.9347.9447.842.993.08
FNVFranco-Nevad20180215A5.763.540.170.333.373.21
FNWBFirst Northw20180215A76.0935.5832.4932.473.093.11
FNXFirst Trust20180215ETF14.2028.3525.8926.892.461.46
FNYFirst Trust20180215ETF27.2122.4220.3720.372.052.06
FOEFerro Corpor20180215A13.2313.920.620.7813.3113.14
FOLDAmicus Thera20180215A9.229.51-5.182.2314.687.28
FONRFonar Corpor20180215A90.5065.1627.9542.5237.2122.64
FORForestar Gro20180215A33.1819.934.144.4415.7815.49
FORDForward Indu20180215A67.8197.0995.5295.761.571.33
FORKFuling Globa20180215A193.95100.9227.8065.6073.1235.33
FORMFormFactor I20180215A51.0931.225.966.0725.2625.15
FORRForrester Re20180215A45.3019.837.5311.4212.308.41
FOSLFossil Group20180215A11.439.884.845.555.044.32
FOXFox Corporat20180215A4.033.070.861.222.201.84
FOXAFox Corporat20180215A2.813.211.601.281.611.94
FOXFFox Factory20180215A25.0613.712.731.6610.9812.05
FPAFirst Trust20180215ETF99.6340.7541.1141.09-0.36-0.34
FPAYFlexShopper,20180215A440.09179.44150.10181.8129.33-2.37
FPEFirst Trust20180215ETF5.348.012.852.785.165.22
FPEIFirst Trust20180215ETF16.9111.759.629.702.122.04
FPHFive Point H20180215A48.9310.71-20.55-19.6531.2530.36
FPIFarmland Par20180215A20.4212.816.787.056.035.75
FPRXFive Prime T20180215A33.6424.199.8510.3914.3413.81
FPXFirst Trust20180215ETF5.183.032.592.380.440.64
FPXIFirst Trust20180215ETF46.5757.4056.5255.740.881.67
FQALFidelity Qua20180215ETF16.3014.1514.0313.960.110.19
FRFirst Indust20180215A3.823.530.150.343.383.19
FRAKVanEck Vecto20180215ETF29.9939.4135.2735.134.144.28
FRANFrancesca''s20180215A19.8517.646.235.9811.4011.65
FRBAFirst Bank20180215A104.0570.6814.2126.7856.4643.90
FRBKRepublic Fir20180215A67.4649.0120.5726.7328.4422.28
FRCFirst Republ20180215A4.562.581.231.451.341.12
FRDFriedman Ind20180215A93.1262.0759.2560.132.821.93
FRELFidelity MSC20180215ETF17.2516.5311.9512.434.584.09
FRGIFiesta Resta20180215A36.8230.378.8911.0821.4819.29
FRIFirst Trust20180215ETF7.546.263.343.312.932.95
FRMEFirst Mercha20180215A32.2815.776.797.638.988.14
FROFrontline Lt20180215A25.9519.1613.2612.995.906.15
FRPHFRP Holdings20180215A181.2780.7178.1981.112.52-0.40
FRPTFreshpet, In20180215A35.3923.0411.2513.5511.799.50
FRTFederal Real20180215A12.236.332.252.714.083.62
FRTAForterra, In20180215A36.5725.1111.2411.3013.8713.81
FSBFranklin Fin20180215A33.4020.9913.1313.307.867.69
FSBCFSB Bancorp,20180215A229.62
FSBWFS Bancorp,20180215A131.8590.5590.9590.93-0.39-0.38
FSCTForeScout Te20180215A76.6839.3030.7630.068.549.24
FSFGFirst Saving20180215A112.9281.5181.5181.510.000.00
FSIFlexible Sol20180215A115.45113.42111.18106.122.247.30
FSLRFirst Solar,20180215A9.796.721.822.164.904.57
FSMFORTUNA Silv20180215A21.4516.252.643.6613.6012.58
FSPFranklin Str20180215A14.3311.085.256.825.834.26
FSSFederal Sign20180215A18.608.298.4510.15-0.16-1.86
FSTAFidelity MSC20180215ETF11.6512.998.018.094.994.91
FSTRFoster (Lb)20180215A73.8940.1613.8918.9426.2721.21
FSVFirstService20180215A18.559.104.155.024.954.08
FSZFirst Trust20180215ETF33.2223.6219.2419.764.383.86
FTAFirst Trust20180215ETF5.287.034.273.832.753.20
FTAGFirst Trust20180215ETF66.19159.79159.79159.790.000.00
FTAIFortress Tra20180215A20.3517.74-8.91-7.1626.6524.91
FTCFirst Trust20180215ETF11.4410.3512.4411.09-2.09-0.74
FTCSFirst Trust20180215ETF8.516.675.375.991.300.69
FTECFidelity MSC20180215ETF2.222.080.650.881.431.20
FTEKFuel Tech, I20180215A487.51424.99403.67405.8721.3219.11
FTFTFuture FinTe20180215A364.49217.44182.32181.1235.1236.32
FTGCFirst Trust20180215ETF18.38100.50100.22100.240.290.26
FTHIFirst Trust20180215ETF13.3031.4921.3725.4910.115.99
FTITechnipFMC p20180215A3.593.010.350.562.662.44
FTKFlotek Indus20180215A18.9414.587.478.467.116.12
FTLBFirst Trust20180215ETF23.0912.099.9212.092.170.00
FTLSFirst Trust20180215ETF15.8427.3322.4725.774.851.55
FTNTFortinet, In20180215A5.4310.810.620.6310.1910.19
FTRFrontier Com20180215A13.4019.952.512.5417.4417.41
FTRIFirst Trust20180215ETF69.6544.2044.9044.90-0.70-0.70
FTSFortis Inc.20180215A5.447.033.463.623.573.41
FTSDFranklin Lib20180215ETF20.5715.1912.5212.522.672.67
FTSIFTS Internat20180215A34.7615.918.8010.167.185.77
FTSLFirst Trust20180215ETF4.916.363.623.592.742.77
FTSMFirst Trust20180215ETF2.271.921.752.000.16-0.09
FTVFortive Corp20180215A8.194.351.191.393.162.96
FTXDFirst Trust20180215ETF20.890.000.000.000.000.00
FTXGFirst Trust20180215ETF28.5730.1430.1430.140.000.00
FTXHFirst Trust20180215ETF52.6526.7323.5322.503.204.23
FTXLFirst Trust20180215ETF46.6129.1329.4829.78-0.35-0.65
FTXNFirst Trust20180215ETF61.5345.0345.2343.96-0.201.06
FTXOFirst Trust20180215ETF19.2014.6711.0812.093.592.57
FTXRFirst Trust20180215ETF15.0514.6114.2414.610.360.00
FUDE-TRACS UBS20180215ETN134.71105.10105.10105.100.000.00
FULH.B. Fuller20180215A9.663.731.351.122.382.61
FULTFulton Finan20180215A31.6125.2514.1313.3811.1211.88
FUNCedar Fair,20180215A18.0111.3410.579.780.771.56
FUNCFirst United20180215A230.7725.6025.6025.600.000.00
FUNDSprott Focus20180215A31.6316.47-5.017.1721.489.30
FUSBFirst US Ban20180215A176.36129.47106.37121.3023.108.17
FUTProShares Ma20180215ETF34.30101.01101.01101.010.000.00
FUTYFidelity MSC20180215ETF8.7410.330.593.669.746.67
FUVArcimoto, In20180215A177.95187.17170.33170.6216.8416.55
FVFirst Trust20180215ETF10.118.499.6510.09-1.16-1.60
FVALFidelity Val20180215ETF22.2812.6810.259.432.423.25
FVCFirst Trust20180215ETF19.7019.3118.9318.980.380.33
FVDFirst Trust20180215ETF6.703.863.593.820.260.03
FVEFive Star Se20180215A350.88125.97125.97125.970.000.00
FVLFirst TrustV20180215ETF24.957.227.227.220.000.00
FWDBAdvisorShare20180215ETF213.40147.57147.57147.570.000.00
FWONALiberty Medi20180215A19.9810.13-0.411.2310.538.90
FWONKLiberty Medi20180215A9.634.73-7.57-0.3412.315.08
FWRDForward Air20180215A31.8611.826.929.284.902.54
FXDFirst Trust20180215ETF7.505.315.105.770.21-0.46
FXGFirst Trust20180215ETF6.749.216.005.423.213.79
FXHFirst Trust20180215ETF7.497.746.637.821.11-0.08
FXIiShares Chin20180215ETF2.063.240.921.322.341.93
FXLFirst Trust20180215ETF5.687.768.347.28-0.580.48
FXNFirst Trust20180215ETF10.197.545.944.221.603.32
FXOFirst Trust20180215ETF5.995.794.613.491.182.30
FXPProShares Ul20180215ETF11.4123.7122.0221.331.692.38
FXRFirst Trust20180215ETF7.525.323.433.561.891.76
FXUFirst Trust20180215ETF7.455.216.506.01-1.29-0.80
FXZFirst Trust20180215ETF9.7412.0810.5211.161.570.93
FYCFirst Trust20180215ETF37.6624.4423.2723.341.171.11
FYLDCambria Fore20180215ETF124.8032.6332.6432.63-0.020.00
FYTFirst Trust20180215ETF28.1231.1025.6725.405.435.69
FYXFirst Trust20180215ETF19.5218.7513.7817.934.970.82
GGENPACT LIMI20180215A5.254.03-1.62-1.395.655.42
GAACambria Glob20180215ETF40.3435.4427.4429.978.005.47
GABCGerman Ameri20180215A66.6160.7651.8253.758.947.01
GAIAGaia, Inc. C20180215A78.2856.5231.8533.0024.6723.52
GAINGladstone In20180215A19.5615.6410.5711.305.074.34
GALSPDR SSgA Gl20180215ETF28.4013.5412.8212.820.720.72
GALTGalectin The20180215A66.1454.5641.6144.7712.949.79
GAMRETFMG Video20180215ETF22.2218.974.644.6214.3314.35
GARSGarrison Cap20180215A59.1988.36-27.66-13.64116.02101.99
GASSStealthGas,20180215A41.7253.7720.0511.3533.7242.42
GATXGATX Corpora20180215A17.077.662.493.395.174.28
GBCIGlacier Banc20180215A14.3813.681.783.4511.9010.23
GBDCGolub Capita20180215A9.9215.653.294.4312.3911.26
GBFiShares Gove20180215ETF19.9510.6710.6710.670.000.00
GBILGoldman Sach20180215ETF2.190.870.920.92-0.05-0.05
GBLGAMCO Invest20180215A111.2852.8647.9949.164.873.70
GBLIGlobal Indem20180215A266.65133.29132.76139.860.53-6.57
GBRNew Concept20180215A352.24478.75219.62348.28259.14130.47
GBTGlobal Blood20180215A23.8213.986.295.497.708.50
GBXThe Greenbri20180215A22.3310.533.023.497.517.04
GCAPGain Capital20180215A17.1516.126.497.549.638.59
GCBCGreene Count20180215A421.37170.60162.32162.328.288.28
GCEClaymore/Rob20180215ETN846.02715.30603.97603.97111.33111.33
GCIGannett Co.,20180215A10.029.421.682.587.756.84
GCOGenesco Inc.20180215A25.2111.313.953.627.367.68
GCOWPacer Global20180215ETF83.5541.1041.3441.25-0.24-0.15
GCPGCP Applied20180215A21.8013.175.075.808.107.37
GDGeneral Dyna20180215A6.684.792.842.661.952.14
GDDYGoDaddy Inc20180215A11.464.902.763.252.141.66
GDENGolden Enter20180215A33.6018.978.548.5110.4310.46
GDOTGreen Dot Co20180215A13.386.323.772.672.553.65
GDPGoodrich Pet20180215A351.27152.52137.83151.9714.680.55
GDVDPrincipal Ac20180215ETF45.4726.5726.5726.570.000.00
GDXVanEck Vecto20180215ETF4.373.92-0.13-0.144.064.06
GDXJVanEck Vecto20180215ETF3.022.97-0.120.203.092.77
GEGeneral Elec20180215A6.746.311.702.034.604.28
GECGreat Elm Ca20180215A181.69158.94-3.69-3.69162.63162.63
GECCGreat Elm Ca20180215A35.9937.8325.4125.4312.4112.39
GEFGreif, Inc.20180215A20.719.373.885.345.484.02
GEFBGreif, Inc.20180215A118.8067.6442.0945.8025.5521.84
GELGenesis Ener20180215A28.2119.6511.5613.288.126.39
GEMGoldman Sach20180215ETF17.7011.469.9710.311.491.15
GENGenesis Heal20180215A99.2494.3263.1072.7931.2221.53
GENCGencor Indus20180215A85.1220.599.4613.4911.137.09
GENYPrincipal Mi20180215ETF130.83138.20113.13138.2025.070.00
GEOThe GEO Grou20180215A11.305.78-3.220.888.994.90
GEOSGeospace Tec20180215A80.0442.9418.5225.0224.4217.91
GERNGeron Corp20180215A42.7535.6215.6916.4319.9319.19
GESGuess?, Inc.20180215A15.078.152.193.385.974.78
GEVOGevo, Inc.20180215A166.5176.8066.1170.2910.686.51
GFEDGuaranty Fed20180215A309.05290.56290.56290.560.000.00
GFFGriffon Corp20180215A42.8030.4119.3321.1311.089.27
GFNGeneral Fina20180215A146.63453.2139.7940.76413.42412.45
GGGGraco Inc20180215A10.084.04-0.38-0.134.434.18
GHCGRAHAM HOLDI20180215A44.3230.6127.4027.962.521.78
GHLGreenhill &20180215A29.2620.637.317.3513.3213.28
GHMGraham Corpo20180215A58.2330.1221.3522.838.777.29
GHYBGoldman Sach20180215ETF29.836.616.616.610.000.00
GHYGiShares US &20180215ETF25.1014.8413.9914.030.860.81
GIBCGI Inc.20180215A4.692.72-0.070.422.792.30
GIFIGulf Island20180215A83.4366.3537.6340.5628.7225.79
GIGBGoldman Sach20180215ETF16.1115.3015.2415.240.060.06
GIGMGigaMedia Lt20180215A243.49162.55122.95142.9539.6019.60
GIISPDR S&P Glo20180215ETF18.119.718.168.761.550.95
GIIIG-Iii Appare20180215A19.5116.930.071.1616.8715.77
GILGildan Activ20180215A5.914.31-0.300.234.614.08
GILDGilead Scien20180215A3.092.50-0.420.882.931.63
GILTGilat Satell20180215A40.1832.6421.8827.6310.775.02
GISGeneral Mill20180215A3.382.200.130.632.061.57
GKOSGlaukos Corp20180215A22.1611.685.586.566.105.12
GLADGladstone Ca20180215A25.9330.3821.7824.968.605.42
GLBSGlobus Marit20180215A81.2366.8248.5255.2018.3011.62
GLBZGlen Burnie20180215A1006.82187.24173.86185.4213.381.82
GLDDGreat Lakes20180215A137.0957.5323.0438.4234.4919.10
GLDICredit Suiss20180215ETF23.0515.5412.2611.073.274.47
GLMDGalmed Pharm20180215A131.42111.9348.6164.0963.3347.84
GLNGGolar LNG Lt20180215A11.1012.971.700.6611.2812.31
GLOBGLOBANT S.A.20180215A36.4613.457.518.285.945.17
GLOGGASLOG LTD20180215A31.2218.669.049.169.629.49
GLOPGASLOG PARTN20180215A45.2324.8612.7612.1412.1012.72
GLPGlobal Partn20180215A65.5961.0427.7845.9233.2615.12
GLPIGaming and L20180215A4.8812.930.891.6512.0511.29
GLREGreenlight C20180215A41.2921.916.386.4515.5315.46
GLTGlatfelter20180215A27.186.954.525.482.421.47
GLUUGlu Mobile I20180215A25.6824.016.097.1417.9216.87
GLWCorning Inco20180215A3.472.920.951.061.971.85
GLYCGlycoMimetic20180215A27.7615.875.667.8010.218.07
GMGeneral Moto20180215A2.473.982.932.721.051.26
GMEGameStop Cor20180215A6.474.642.132.272.512.36
GMEDGLOBUS MEDIC20180215A9.453.831.203.052.630.78
GMFSPDR S&P Eme20180215ETF17.7315.2614.0614.611.200.66
GMLPGolar LNG Pa20180215A24.4228.887.159.1721.7419.71
GMOGeneral Moly20180215A495.18210.3556.7072.46153.65137.89
GMOMCambria Glob20180215ETF55.2722.2419.2119.953.032.29
GMREGlobal Medic20180215A37.6029.0519.1921.079.857.98
GMSGMS Inc.20180215A18.419.803.714.686.095.12
GNCGNC Holdings20180215A23.4722.489.3413.3713.149.11
GNCAGenocea Bios20180215A92.26108.0457.9757.0850.0750.96
GNEGENIE ENERGY20180215A71.7950.3738.8746.8311.513.54
GNKGENCO SHIPPI20180215A80.2731.8824.6924.537.207.35
GNLGlobal Net L20180215A12.507.935.214.142.713.79
GNMAiShares GNMA20180215ETF22.4521.6817.4817.424.204.26
GNMKGenMark Diag20180215A31.1933.0523.1822.789.8710.29
GNRSPDR S&P Glo20180215ETF15.2514.935.665.799.279.14
GNRCGENERAC HOLD20180215A13.447.221.993.115.234.11
GNTXGentex Corp20180215A4.516.280.440.875.855.42
GNTYGuaranty Ban20180215A380.07245.78226.65231.3719.1314.41
GNUSGenius Brand20180215A494.67241.36230.08230.0811.2811.28
GNWGenworth Fin20180215A35.0930.027.249.7422.7520.19
GOAUUS Global GO20180215ETF99.6871.5077.7477.74-6.24-6.24
GOEXGlobal X Gol20180215ETF80.5031.6628.6124.043.057.62
GOGLGolden Ocean20180215A21.6620.7916.4610.024.324.94
GOGOGogo Inc.20180215A11.8711.37-0.173.0711.538.30
GOLDBarrick Gold20180215A9.184.520.251.024.273.51
GOLFAcushnet Hol20180215A17.6110.953.184.067.776.89
GOODGladstone Co20180215A30.9544.174.645.2239.5338.95
GOOGAlphabet Inc20180215A7.213.911.942.111.971.80
GOOGLAlphabet Inc20180215A7.333.901.722.012.181.89
GOOSCanada Goose20180215A11.226.972.232.654.744.32
GOROGold Resourc20180215A23.5120.68-2.680.9323.3619.75
GOVTiShares U.S.20180215ETF4.412.892.442.460.450.43
GPCGenuine Part20180215A8.813.940.751.223.192.72
GPIGroup 1 Auto20180215A29.7815.152.315.0812.8410.07
GPKGraphic Pack20180215A6.9728.6127.5730.821.04-2.15
GPLGreat Panthe20180215A83.6783.6965.1256.7218.5826.97
GPMTGranite Poin20180215A10.565.962.592.593.373.38
GPNGlobal Payme20180215A14.197.722.483.935.253.80
GPORGulfport Ene20180215A11.869.402.693.536.725.87
GPREGreen Plains20180215A32.6542.088.627.7533.4634.37
GPRKGEOPARK LIMI20180215A70.3856.9945.4948.9111.508.08
GPROGoPro, Inc.20180215A17.8718.649.026.989.6811.66
GPSThe Gap, Inc20180215A3.823.710.651.353.062.36
GPXGP Strategie20180215A62.9539.5618.7717.7920.7921.76
GQREFlexShares G20180215ETF11.449.688.538.581.151.10
GRAW.R. Grace &20180215A7.443.461.411.682.051.78
GRBKGreen Brick20180215A113.32135.94117.82121.8318.1214.10
GRCThe Gorman-R20180215A66.9839.0620.7621.5118.2917.55
GREKGlobal X MSC20180215ETF9.226.842.983.263.863.57
GRESIQ ARB Globa20180215ETF13.225.483.353.782.131.70
GRIDFirst Trust20180215ETF37.7820.0817.0719.973.020.12
GRIFGriffin Indu20180215A363.02299.97299.97299.970.000.00
GRMNGarmin Ltd20180215A5.013.180.26-0.132.933.31
GRNiPath Series20180215ETN752.87414.09428.14428.14-14.05-14.05
GRNBVanEck Vecto20180215ETF30.8917.3217.3217.320.000.00
GROWUS Global In20180215A87.8478.3637.5133.6540.8544.71
GRPNGroupon, Inc20180215A21.6812.757.709.275.052.98
GRUAB Svensk Ek20180215ETN136.14113.13113.13113.130.000.00
GRUBGRUBHUB INC.20180215A9.284.740.701.584.033.16
GSGoldman Sach20180215A4.423.400.802.022.601.37
GSATGlobalstar,20180215A29.6320.3513.7814.306.586.13
GSBGlobalSCAPE,20180215A78.6562.9342.4542.7820.4820.15
GSBCGreat Southe20180215A47.0224.7614.4816.1310.288.63
GSCGS Connect S20180215ETN162.9252.6352.6352.630.000.00
GSEUGoldman Sach20180215ETF40.3753.3054.1451.68-0.851.62
GSEWGoldman Sach20180215ETF10.098.589.589.12-0.99-0.54
GSIEGoldman Sach20180215ETF24.7812.8111.5811.601.231.21
GSITGSI Technolo20180215A72.4646.9114.2724.4232.6422.50
GSJYGoldman Sach20180215ETF56.4154.2854.2754.270.010.01
GSLGlobal Ship20180215A94.0476.4867.3067.309.189.18
GSLCGoldman Sach20180215ETF5.163.393.143.140.260.25
GSMFerroglobe P20180215A15.3216.1810.1811.776.004.41
GSPBarclays Ban20180215ETN24.7518.8023.5023.50-4.70-4.70
GSSGolden Star20180215A33.5745.5717.9121.3427.6624.23
GSSCGS ActiveBet20180215ETF28.819.8910.169.89-0.260.00
GSUMGridsum Hold20180215A29.1321.625.878.4815.7513.15
GSVGold Standar20180215A57.7649.9924.5636.0125.4313.98
GSYInvesco Ultr20180215ETF1.992.082.072.070.010.01
GTGoodyear Tir20180215A4.314.230.211.374.012.87
GTEGran Tierra20180215A39.7035.38-7.82-6.1643.1741.52
GTESGates Indust20180215A28.3211.757.458.514.303.24
GTHXG1 Therapeut20180215A104.7458.3131.3131.1127.0027.20
GTIMGood Times R20180215A258.15188.49164.04178.5124.459.98
GTLSChart Indust20180215A20.899.542.723.686.825.86
GTNGray Televis20180215A34.7824.4912.5314.1311.9610.35
GTNAGray Televis20180215A805.59
GTOInvesco Tota20180215ETF22.217.987.987.980.000.00
GTSTriple-S Man20180215A21.607.77-2.554.4510.313.32
GTTGTT Communic20180215A22.5012.782.373.2410.429.55
GTYGetty Realty20180215A15.696.372.172.744.203.63
GTYHGTY Technolo20180215A48.99
GUDBSage ESG Int20180215ETF24.6530.7830.7830.780.000.00
GULFWisdomTree20180215ETF327.86199.75202.94202.94-3.19-3.19
GUNRFlexShares G20180215ETF7.574.413.894.000.520.41
GUREGulf Resourc20180215A118.86116.64114.78114.971.861.67
GURUGlobal X Gur20180215ETF30.8830.6531.3032.17-0.65-1.52
GUSHDirexion Dai20180215ETF17.9021.1917.3111.483.889.70
GVGoldfield Co20180215A134.0797.4866.0457.7331.4439.75
GVAGranite Cons20180215A18.4410.927.518.263.412.66
GVALCambria Glob20180215ETF25.8916.3612.4211.963.944.40
GVIiShares Inte20180215ETF5.773.602.913.010.680.59
GVIPGoldman Sach20180215ETF21.247.937.307.930.630.00
GVPGSE Systems,20180215A147.5518.9026.4117.95-7.510.96
GWBGreat Wester20180215A22.8911.394.996.536.404.87
GWGHGWG Holdings20180215A954.56650.53649.98649.980.550.55
GWREGUIDEWIRE SO20180215A13.764.641.512.163.132.48
GWRSGlobal Water20180215A117.3386.9373.7471.3313.1915.60
GWWW.W. Grainge20180215A14.777.051.231.295.825.76
GWXSPDR S&P Int20180215ETF13.317.885.577.092.300.79
GXCSPDR S&P Chi20180215ETF20.9914.6711.8014.132.870.54
GXFGlobal X FTS20180215ETF24.9812.3511.8411.880.510.47
GXGGlobal X MSC20180215ETF32.4158.2038.7239.1719.4819.03
GYLDArrow Dow Jo20180215ETF225.7073.4760.4271.9013.051.56
GYROGyrodyne, LL20180215A511.79473.10473.10473.100.000.00
HHyatt Hotels20180215A16.777.885.525.712.362.17
HAHawaiian Hol20180215A16.1512.902.563.0210.349.89
HACKETFMG Prime20180215ETF5.714.380.640.453.753.93
HAEHaemonetics20180215A10.774.902.002.392.902.52
HAFCHanmi Financ20180215A26.0926.815.865.3320.9521.48
HAINHain Celesti20180215A7.068.983.513.335.475.68
HALHalliburton20180215A2.292.300.940.881.361.38
HALLHallmark Fin20180215A164.91105.75100.60102.335.153.41
HALOHalozyme The20180215A19.9715.824.824.2411.0011.58
HAPVanEck Vecto20180215ETF21.3014.7013.2314.401.470.30
HASHasbro, Inc.20180215A6.924.44-0.382.334.822.11
HASIHANNON ARMST20180215A13.227.683.523.584.154.10
HAUDiShares Curr20180215ETF893.07
HAWXiShares Curr20180215ETF21.6417.1615.5717.161.590.00
HAYNHaynes Inter20180215A40.7119.019.9212.349.086.67
HBANHuntington B20180215A6.339.244.185.835.063.44
HBBHamilton Bea20180215A199.5291.4382.5982.788.848.65
HBCPHome Bancorp20180215A124.3270.9869.1269.151.861.83
HBIHanesbrands,20180215A5.005.050.121.094.943.97
HBIOHarvard Bios20180215A134.32112.9760.8867.7452.0945.23
HBMHudbay Miner20180215A59.5946.4512.1911.5834.1634.77
HBMDHoward Banco20180215A126.8484.9275.1476.029.778.90
HBNCHorizon Banc20180215A32.4120.1611.7212.588.447.57
HBPHuttig Build20180215A78.2956.1645.5447.4510.628.71
HCAHCA Healthca20180215A5.902.560.230.682.331.89
HCACHennessy Cap20180215A45.4210.4210.4010.450.02-0.03
HCAPHarvest Capi20180215A195.77121.10121.63122.35-0.53-1.25
HCCWarrior Met20180215A26.2426.099.9316.9916.169.10
HCCIHeritage-Cry20180215A58.4067.5914.7317.9152.8749.68
HCHCHC2 Holdings20180215A31.9725.0118.6518.966.366.05
HCIHCI Group, I20180215A49.7513.845.706.928.146.91
HCKTHackett Grou20180215A26.2918.7625.8713.09-7.115.67
HCSGHealthcare S20180215A15.2810.268.288.071.982.19
HDHome Depot,20180215A2.542.020.810.801.211.22
HDAWXtrackers MS20180215ETF27.7819.8214.1114.245.725.58
HDEFXtrackers MS20180215ETF29.86
HDGProShares He20180215ETF22.3014.5514.5514.550.000.00
HDGEAdvisorShare20180215ETF19.7715.8912.9113.692.982.20
HDMVFirst Trust20180215ETF27.9823.4623.4423.430.020.03
HDSHD Supply Ho20180215A4.3321.470.350.6721.1220.80
HDSNHudson Techn20180215A31.9826.287.349.1718.9417.11
HDViShares Core20180215ETF2.461.790.560.481.231.31
HEHawaiian Ele20180215A10.595.923.223.812.702.11
HEARTurtle Beach20180215A200.03145.18110.95111.0934.2334.09
HEBTHebron Techn20180215A363.54145.06100.7098.0344.3647.03
HECOStrategy Sha20180215ETF22.164.754.754.750.000.00
HEDJWisdomTree E20180215ETF1.652.241.761.830.480.40
HEEMiShares Curr20180215ETF30.5823.5422.3323.251.210.29
HEESH&E Equipmen20180215A28.3814.085.246.108.847.98
HEFAiShares Curr20180215ETF3.772.782.252.360.530.42
HEIHEICO Corpor20180215A20.169.946.817.683.132.26
HEIAHEICO CORP C20180215A21.6112.2411.0811.331.160.90
HELEHelen Of Tro20180215A24.169.224.115.835.113.39
HEPHolly Energy20180215A38.3521.9011.1015.4310.806.47
HESHess Corpora20180215A4.722.91-1.07-0.473.983.38
HESMHess Midstre20180215A70.3831.1122.8927.728.223.38
HEWCiShares Curr20180215ETF34.7931.6027.7631.603.830.00
HEWGiShares Curr20180215ETF4.107.381.652.975.734.41
HEWIiShares Curr20180215ETF17.9110.8310.8310.830.000.00
HEWJiShares Curr20180215ETF3.662.95-0.88-0.583.833.53
HEWLiShares Curr20180215ETF23.60
HEWPiShares Curr20180215ETF11.777.088.506.94-1.420.15
HEWUiShares Curr20180215ETF12.127.157.167.15-0.010.00
HEWYiShares Curr20180215ETF94.6675.8175.8175.810.000.00
HEZUiShares Curr20180215ETF3.423.140.760.912.382.23
HFBLHome Federal20180215A1016.95
HFCHOLLYFRONTIE20180215A5.593.910.601.003.322.91
HFWAHeritage Fin20180215A23.9016.6611.4613.055.203.61
HFXEIQ 50 Percen20180215ETF14.626.065.955.950.110.11
HFXIIQ 50 Percen20180215ETF25.9117.5014.6314.632.872.87
HFXJIQ 50 Percen20180215ETF91.2580.4374.0477.286.393.15
HGSHChina HGS Re20180215A298.88509.50472.41489.1537.0920.35
HGVHilton Grand20180215A9.924.52-0.380.244.904.29
HHCThe Howard H20180215A24.3913.418.739.244.694.17
HHSHarte-Hanks,20180215A161.55126.90131.72127.79-4.82-0.89
HIHillenbrand,20180215A17.3212.460.722.2211.7510.25
HIBBHibbett Spor20180215A27.0635.234.955.0630.2830.17
HIFSHingham Inst20180215A122.55127.79127.58127.790.200.00
HIGThe Hartford20180215A2.981.560.11-0.051.451.61
HIHOHighway Hold20180215A235.28151.18151.18151.180.000.00
HIIHuntington I20180215A33.2412.793.455.009.347.79
HILHill Interna20180215A100.6366.1845.5149.4620.6716.72
HIPSGraniteShare20180215ETF29.3125.8329.8729.87-4.03-4.03
HIWHighwoods Pr20180215A8.034.342.472.401.871.96
HJPXiShares Curr20180215ETF43.9833.0432.8433.210.20-0.17
HLHecla Mining20180215A26.4320.023.014.3017.0115.72
HLFHerbalife Nu20180215A11.435.912.903.633.012.28
HLIHoulihan Lok20180215A15.977.056.316.070.740.98
HLITHarmonic Inc20180215A153.80125.6470.3473.9155.3051.73
HLNEHamilton Lan20180215A86.7737.3325.7429.6411.597.69
HLTHilton World20180215A5.202.800.790.822.011.98
HLXHelix Energy20180215A15.0811.302.653.248.658.07
HMHCHoughton Mif20180215A68.3563.8421.5220.1942.3243.65
HMLPHOEGH LNG PA20180215A56.0325.9016.3317.629.578.28
HMNHorace Mann20180215A22.9112.372.763.549.618.83
HMNFHMN Financia20180215A327.06224.52224.52224.520.000.00
HMSTHomeStreet,20180215A28.1814.834.534.8910.309.94
HMSYHMS Holdings20180215A11.019.36-0.150.539.518.83
HMTVHemisphere M20180215A68.3828.4426.3926.392.042.04
HNDLStrategy Sha20180215ETF11.5514.7715.8015.80-1.03-1.03
HNIHNI Corporat20180215A23.6410.334.015.176.325.16
HNNAHennessy Adv20180215A129.44127.17127.17127.170.000.00
HNRGHallador Ene20180215A91.1641.5328.5531.3112.9810.22
HOFTHooker Furni20180215A41.5727.218.1310.9719.0916.24
HOGHarley-David20180215A5.152.150.840.941.311.20
HOLDAdvisorShare20180215ETF3.183.023.023.020.000.00
HOLIHollsys Auto20180215A22.6715.976.877.299.108.68
HOLXHologic Inc20180215A4.252.550.580.601.971.95
HOMBHome BancSha20180215A12.4425.688.9310.1816.7715.52
HOMEAt Home Grou20180215A26.8213.260.122.6613.1410.60
HONHoneywell In20180215A3.832.690.781.141.901.54
HONEHarborOne Ba20180215A56.1818.9414.6914.834.264.11
HOPEHope Bancorp20180215A16.8019.3236.5836.19-17.26-16.87
HOVHovnanian En20180215A47.7539.1718.0818.6321.0920.55
HPHelmerich &20180215A6.513.750.851.352.902.40
HPEHewlett Pack20180215A6.336.001.581.674.434.33
HPPHudson Pacif20180215A11.506.953.204.283.752.67
HPQHP Inc.20180215A4.754.791.281.123.513.67
HQYHealthEquity20180215A14.6529.387.447.7121.9421.67
HRHealthcare R20180215A9.244.370.430.893.953.48
HRBH&R Block, I20180215A3.843.420.761.152.672.28
HRCHILL-ROM HOL20180215A12.704.931.411.983.522.95
HRIHerc Holding20180215A32.6817.889.0012.098.895.80
HRLHormel Foods20180215A3.222.65-0.050.182.702.47
HRTGHERITAGE INS20180215A26.2011.148.058.423.092.72
HRTXHeron Therap20180215A35.9320.630.54-1.5820.0822.21
HRZNHorizon Tech20180215A57.40108.0039.0339.2168.9768.79
HSCHarsco Corpo20180215A40.4133.7511.049.8522.7123.90
HSCZiShares Curr20180215ETF10.817.267.269.480.00-2.22
HSICHenry Schein20180215A6.143.110.640.952.472.16
HSIIHeidrick & S20180215A57.5228.0215.1812.8212.8815.27
HSKAHeska Corp20180215A51.1324.2215.7817.938.446.29
HSONHudson Globa20180215A402.37214.03187.33235.5626.70-21.53
HSPXGlobal X S&P20180215ETF35.2825.3322.3222.593.012.73
HSTHost Hotels20180215A5.164.361.692.072.662.28
HSTMHealthStream20180215A37.1825.7116.8918.148.827.58
HSYThe Hershey20180215A5.533.661.751.951.921.71
HTHersha Hospi20180215A6.208.801.351.907.456.94
HTAHEALTHCARE T20180215A8.314.310.481.493.842.82
HTBIHomeTrust Ba20180215A80.7033.3616.3815.5616.9817.80
HTBKHeritage Com20180215A19.309.144.004.015.145.12
HTBXHeat Biologi20180215A92.3262.4950.9352.8311.569.66
HTGCHercules Cap20180215A11.617.071.522.065.555.01
HTGMHTG Molecula20180215A61.9341.0325.0228.9716.0112.06
HTHHILLTOP HOLD20180215A14.2021.4521.9524.17-0.45-2.69
HTLDHeartland Ex20180215A11.9515.7411.0710.564.675.18
HTLFHeartland Fi20180215A30.3716.416.507.389.929.04
HTUSHull Tactica20180215ETF48.9524.8919.9920.734.904.16
HTZHertz Global20180215A12.657.561.902.445.675.12
HUBBHubbell Inco20180215A18.058.574.084.734.493.85
HUBGHUB Group In20180215A22.8315.077.487.117.597.96
HUBSHUBSPOT, INC20180215A19.7410.394.115.136.295.26
HUDHudson Ltd.20180215A21.4312.117.898.514.223.61
HUMHumana Inc.20180215A10.264.100.880.943.223.16
HUNHuntsman Cor20180215A5.153.790.680.483.113.31
HURCHurco Cos In20180215A216.53126.85114.90117.0511.959.80
HURNHuron Consul20180215A50.2529.048.419.6920.6319.35
HUSAHouston Amer20180215A126.7979.3362.8663.5216.4715.82
HUSEStrategy Sha20180215ETF39.3834.4336.8636.86-2.43-2.43
HUSVFirst Trust20180215ETF17.7912.6212.9812.73-0.36-0.11
HVBCHV Bancorp,20180215A223.5061.6519.8019.8041.8541.85
HVTHaverty Furn20180215A42.3520.6410.7310.259.9110.38
HVTAHaverty Furn20180215A321.15
HWBKHawthorn Ban20180215A169.87148.33152.55152.67-4.21-4.34
HWCCHouston Wire20180215A237.90172.22161.70172.2210.520.00
HWKNHawkins Inc20180215A73.9648.5022.1623.4526.3525.05
HXLHexcel Corpo20180215A11.875.242.843.232.402.01
HYHYSTER-YALE20180215A145.7955.7740.1947.1015.588.66
HYACHaymaker Acq20180215A83.8621.0821.0821.080.000.00
HYDVanEck Vecto20180215ETF4.382.740.770.961.971.78
HYDBiShares Edge20180215ETF11.0140.8140.8140.810.000.00
HYEMVanEck Vecto20180215ETF20.4018.5714.1115.304.453.26
HYGiShares iBox20180215ETF1.172.161.571.710.570.46
HYGHiShares Inte20180215ETF5.094.604.824.87-0.21-0.27
HYHGProShares Hi20180215ETF37.1112.15-1.90-2.0714.0514.22
HYIHXtrackers Hi20180215ETF13.2312.0610.6010.601.471.47
HYLBXtrackers US20180215ETF6.965.685.184.950.500.73
HYLDHigh Yield E20180215ETF34.8427.6620.5323.927.143.75
HYLSFirst Trust20180215ETF11.5011.343.964.007.377.34
HYLVIQ S&P High20180215ETF22.1415.7915.7915.790.000.00
HYMBSPDR Nuveen20180215ETF20.7128.8628.5428.650.320.21
HYNDWisdomTree T20180215ETF55.5854.7845.8845.888.918.91
HYSPIMCO 0-5 Ye20180215ETF11.325.775.795.98-0.01-0.18
HYXEiShares iBox20180215ETF11.9911.8911.8911.890.000.00
HYXUiShares Glob20180215ETF21.5414.6014.4814.520.120.09
HYZDWisdomTree T20180215ETF33.6618.2418.5918.62-0.35-0.38
HZNHorizon Glob20180215A17.8916.231.575.3114.6610.91
HZNPHorizon Ther20180215A8.169.520.680.638.838.89
HZOMarineMax, I20180215A31.4918.023.953.9914.0714.03
IINTELSAT S.20180215A40.2629.9714.3814.4015.5915.57
IACIAC/InterAct20180215A14.077.962.473.335.484.62
IAGIAMGold Corp20180215A16.4613.982.593.5311.3910.44
IAGGiShares Core20180215ETF13.766.356.326.360.040.00
IAIiShares U.S.20180215ETF11.016.839.6612.84-2.83-6.02
IAKiShares U.S.20180215ETF9.9426.2423.9922.062.254.19
IARTIntegra Life20180215A12.6610.093.643.436.456.66
IATiShares U.S.20180215ETF4.565.551.170.084.395.47
IBBiShares Nasd20180215ETF6.332.970.941.202.031.77
IBCEiShares iBon20180215ETF64.5359.4859.4859.480.000.00
IBCPIndependent20180215A46.1038.899.6011.4229.2927.48
IBDInspire Corp20180215ETF97.2968.7561.8361.836.926.92
IBDDiShares iBon20180215ETF41.5032.2531.8831.880.370.37
IBDLiShares iBon20180215ETF4.772.822.672.670.150.15
IBDMiShares iBon20180215ETF15.456.846.866.49-0.020.35
IBDNiShares iBon20180215ETF19.2010.309.429.410.880.89
IBDOiShares iBon20180215ETF15.489.048.358.950.690.09
IBDPiShares iBon20180215ETF20.208.549.768.51-1.220.03
IBDQiShares iBon20180215ETF41.0729.3529.3329.280.020.08
IBDRiShares iBon20180215ETF26.8315.0818.2114.96-3.130.12
IBDSiShares iBon20180215ETF27.1727.5527.4727.490.080.06
IBIOiBio, Inc.20180215A163.70122.80104.24106.6918.5616.11
IBKCIBERIABANK C20180215A11.236.991.061.515.935.48
IBKRInteractive20180215A12.056.432.082.074.354.36
IBMInternationa20180215A2.572.311.181.171.131.14
IBMIiShares iBon20180215ETF15.479.469.469.460.000.00
IBMJiShares iBon20180215ETF19.8519.3919.3519.350.040.04
IBMKiShares iBon20180215ETF19.8016.2415.7316.240.510.00
IBMLiShares iBon20180215ETF28.9721.7321.6921.690.030.03
IBNDSPDR Bloombe20180215ETF43.8523.1621.9422.141.221.02
IBOCInternationa20180215A21.2414.408.328.226.086.18
IBPINSTALLED BU20180215A24.659.429.225.030.204.39
IBTXIndependent20180215A30.8212.351.203.2711.159.07
IBUYAmplify Onli20180215ETF22.4116.267.868.608.417.66
ICADIcad Inc20180215A259.89105.3372.8180.2532.5225.08
ICBKCounty Banco20180215A440.80269.87273.57269.63-3.700.24
ICCCImmucell Cor20180215A346.94119.16116.88116.882.292.29
ICCHICC Holdings20180215A183.14
ICDIndependence20180215A48.6332.4024.9125.037.497.37
ICEIntercontine20180215A2.881.810.000.191.811.62
ICFiShares Cohe20180215ETF4.546.012.943.363.062.64
ICFIICF Internat20180215A34.4419.519.749.739.809.82
ICHRIchor Holdin20180215A21.8212.605.345.717.266.89
ICLIsrael Chemi20180215A26.0633.2629.2030.004.073.26
ICLNiShares Glob20180215ETF18.7617.4018.8218.80-1.42-1.40
ICLRIcon Plc20180215A32.3019.158.5411.2810.617.87
ICOLiShares MSCI20180215ETF74.9989.3488.1988.191.141.14
ICONIconix Brand20180215A63.6249.1014.8124.2934.3024.75
ICOWPacer Develo20180215ETF364.41142.9317.8529.42125.08113.51
ICPTIntercept Ph20180215A30.3716.457.379.009.087.45
ICSHiShares Liqu20180215ETF3.083.803.803.800.000.00
ICUIICU Medical20180215A44.9927.816.667.7321.1420.07
ICVTiShares Conv20180215ETF25.5226.4825.8427.150.64-0.67
IDAIDACORP, Inc20180215A19.9211.585.837.815.753.77
IDCCInterDigital20180215A17.077.620.521.257.106.37
IDEViShares Core20180215ETF10.035.254.023.761.231.49
IDHDInvesco S&P20180215ETF154.54149.06150.86150.86-1.80-1.80
IDHQInvesco S&P20180215ETF95.8357.4457.4457.440.000.00
IDLBInvesco FTSE20180215ETF42.4115.0914.5515.040.540.05
IDLVInvesco S&P20180215ETF15.929.606.287.773.321.83
IDMOInvesco S&P20180215ETF244.96122.59122.59122.590.000.00
IDNIntellicheck20180215A274.73134.0188.7880.4845.2453.53
IDOGALPS Interna20180215ETF32.9816.1716.6815.96-0.510.21
IDRAIdera Pharma20180215A52.3243.1520.2324.0022.9219.15
IDTIDT Corporat20180215A40.9223.4913.4815.6810.017.80
IDUiShares U.S.20180215ETF5.372.551.061.031.491.52
IDViShares Inte20180215ETF7.505.115.115.060.000.05
IDXVanEck Vecto20180215ETF17.7042.0427.7940.5214.251.52
IDXGInterpace Bi20180215A116.1268.3163.9664.964.353.34
IDXXIdexx Labora20180215A15.096.511.281.745.244.77
IECIEC Electron20180215A131.66167.29108.20108.2059.0859.08
IEFiShares 7-1020180215ETF0.981.060.920.680.160.39
IEFAiShares Core20180215ETF1.511.290.420.560.870.72
IEIiShares 3-720180215ETF1.431.080.830.850.250.23
IEMGiShares Core20180215ETF1.722.742.952.45-0.200.29
IEOiShares U.S.20180215ETF7.487.851.673.176.184.69
IEPIcahn Enterp20180215A36.1217.0715.9515.271.131.81
IESCIES Holdings20180215A58.9242.7021.8821.7920.8220.91
IEURiShares Core20180215ETF8.475.834.894.790.941.04
IEUSiShares MSCI20180215ETF26.458.346.366.981.981.36
IEViShares Euro20180215ETF2.162.400.820.941.581.46
IEXIDEX Corpora20180215A19.7812.419.019.763.402.65
IEZiShares U.S.20180215ETF11.4830.0625.5133.654.55-3.60
IFEUiShares Euro20180215ETF27.4431.8236.5431.92-4.71-0.09
IFFInternationa20180215A28.0715.397.849.037.546.35
IFGLiShares Inte20180215ETF12.799.968.119.431.850.53
IFMKiFresh Inc.20180215A544.20306.79281.37281.0125.4225.78
IFRXInflaRx N.V.20180215A204.58141.9878.33124.6963.6517.30
IFVFirst Trust20180215ETF25.7314.838.738.166.106.67
IGCIndia Global20180215A37.9548.9927.8231.6321.1717.36
IGEiShares Nort20180215ETF5.954.663.643.461.031.20
IGEBiShares Edge20180215ETF17.6845.5745.5745.570.000.00
IGFiShares Glob20180215ETF13.3822.3322.2023.580.12-1.25
IGHGProShares In20180215ETF34.2517.0315.5316.231.500.81
IGIHXtrackers In20180215ETF393.9354.1754.1754.170.000.00
IGMiShares Expa20180215ETF4.504.112.143.261.970.85
IGNiShares Nort20180215ETF7.3823.0211.0015.4412.027.58
IGOViShares 1-320180215ETF12.086.006.125.50-0.120.50
IGROiShares Inte20180215ETF72.0646.4947.3747.37-0.88-0.88
IGTInternationa20180215A9.074.670.080.914.583.75
IGViShares Expa20180215ETF6.056.496.625.81-0.130.68
IHCIndependence20180215A95.8951.8531.9038.8019.9413.04
IHDGWisdomTree I20180215ETF13.829.359.039.030.320.32
IHEiShares U.S.20180215ETF22.0413.7112.0012.491.711.21
IHFiShares U.S.20180215ETF9.495.214.084.611.130.60
IHIiShares U.S.20180215ETF9.717.686.055.831.641.85
IHTInnSuites Ho20180215A1767.36986.51986.51986.510.000.00
IHYVanEck Vecto20180215ETF12.0715.9415.9816.15-0.04-0.21
IIIInformation20180215A119.6886.9693.0286.69-6.070.27
IIINInsteel Indu20180215A39.8549.2513.7618.3235.4930.93
IINIntriCon Cor20180215A73.4456.4827.3731.1929.1125.29
IIPRInnovative I20180215A40.5624.6817.2119.167.475.52
IIVIIi-Vi Inc20180215A20.6816.3110.769.455.546.86
IJHiShares Core20180215ETF2.481.501.040.900.460.60
IJJiShares S&P20180215ETF7.995.054.424.090.630.96
IJKiShares S&P20180215ETF9.455.175.355.83-0.18-0.65
IJRiShares Core20180215ETF1.431.790.180.621.611.18
IJSiShares S&P20180215ETF13.316.897.777.95-0.88-1.06
IJTiShares S&P20180215ETF13.977.785.956.111.831.67
IKNXIkonics Corp20180215A1274.38
ILFiShares Lati20180215ETF3.387.414.054.743.372.68
ILMNIllumina Inc20180215A13.288.712.213.026.505.69
ILTBiShares Core20180215ETF15.289.289.419.18-0.130.09
IMAXImax Corp20180215A27.5317.627.829.409.808.22
IMGNImmunogen In20180215A12.129.735.817.153.922.60
IMHImpac Mortga20180215A388.39162.00130.90133.5731.1028.44
IMKTAIngles Marke20180215A52.58111.77235.9429.69-124.1782.08
IMLPiPath S&P ML20180215ETF75.2342.5042.5042.500.000.00
IMMRImmersion Co20180215A26.4312.584.433.518.199.11
IMMUImmunomedics20180215A16.6516.694.939.6911.777.02
IMOImperial Oil20180215A4.822.910.410.782.502.12
IMOMAlpha Archit20180215ETF47.7928.6011.7413.4016.8615.20
IMTBiShares Core20180215ETF44.9225.2518.8523.846.401.41
IMTEIntegrated M20180215A3815.702665.312665.312665.310.000.00
IMTMiShares Edge20180215ETF20.767.144.706.892.430.24
INBKFirst Intern20180215A111.1155.9246.8147.189.118.74
INCOColumbia Ind20180215ETF30.8217.9116.8917.011.020.90
INCYIncyte Genom20180215A15.0710.683.195.527.485.15
INDAiShares MSCI20180215ETF2.822.470.800.701.681.77
INDBIndependent20180215A29.7413.919.369.914.554.00
INDLDirexion Dai20180215ETF26.3815.4511.5016.733.94-1.28
INDYiShares S&P20180215ETF12.847.686.246.101.441.58
INFIInfinity Pha20180215A67.4348.817.866.4140.9542.40
INFNInfinera Cor20180215A10.7515.861.117.1614.768.72
INFOIHS Markit L20180215A5.1012.860.141.0212.7311.85
INFRLegg Mason E20180215ETF150.5199.8998.9799.890.920.00
INFUInfuSystem H20180215A433.16366.74366.66366.620.080.12
INGNInogen Inc20180215A59.1025.198.0811.2417.1113.95
INGRIngredion In20180215A11.125.171.742.323.432.85
INKMSPDR SSgA In20180215ETF21.6010.54-4.15-9.7814.6920.32
INNSummit Hotel20180215A8.256.431.842.104.594.33
INNTInnovate Bio20180215A769.771092.621034.811061.9357.8230.69
INOInovio Pharm20180215A25.2524.136.265.9517.8718.18
INODInnodata Inc20180215A531.82315.18316.31315.18-1.130.00
INOVInovalon Hol20180215A52.5730.739.8112.0220.9218.71
INPXInpixon Comm20180215A88.17104.5458.9666.1245.6438.48
INSEInspired Ent20180215A158.23114.2185.6885.4828.5328.73
INSGInseego Corp20180215A92.76129.8235.4137.0194.4192.81
INSMInsmed, Inc.20180215A22.187.523.484.564.042.96
INSWInternationa20180215A33.2314.743.637.5911.117.16
INTWorld Fuel S20180215A10.925.520.751.464.774.07
INTCIntel Corp20180215A2.223.260.400.402.862.86
INTFiShares Edge20180215ETF18.509.876.347.733.532.14
INTGIntergroup C20180215A622.67535.90535.90535.900.000.00
INTLINTL FCStone20180215A27.3514.081.793.5412.2910.55
INTTinTEST Corpo20180215A114.1964.3255.3155.319.019.01
INTUIntuit Inc20180215A7.654.09-1.70-1.035.785.11
INUVInuvo, Inc.20180215A292.96203.45161.30154.4142.1549.04
INVAInnoviva, In20180215A11.7212.440.340.6912.1011.75
INVEIdentive, In20180215A140.5836.12-38.96-7.0975.0843.21
INVHInvitation H20180215A5.024.090.491.043.603.04
INWKInnerWorking20180215A16.3220.226.807.2913.4212.93
IOION Geophysi20180215A49.4430.4418.2421.9212.208.52
IONSIonis Pharma20180215A16.997.882.223.195.664.70
IOOiShares Glob20180215ETF20.9718.6715.4414.473.244.20
IOSPInnospec Inc20180215A55.8913.206.047.277.155.92
IOTSAdesto Techn20180215A123.2861.4638.8539.1822.6122.29
IOVAIovance Biot20180215A42.5550.567.959.5842.6140.98
IPInternationa20180215A4.033.850.450.993.402.86
IPACiShares Core20180215ETF17.416.065.515.440.560.62
IPARInter Parfum20180215A40.7018.586.487.5112.1011.07
IPAYETFMG Prime20180215ETF19.4517.8114.2616.443.551.36
IPDNProfessional20180215A310.25119.66113.45114.876.214.79
IPFFiShares Inte20180215ETF27.5720.4618.5119.051.951.41
IPGThe Interpub20180215A4.384.391.331.613.072.79
IPGPIPG Photonic20180215A18.029.624.845.964.783.66
IPHIINPHI CORPOR20180215A16.618.222.572.675.655.56
IPIIntrepid Pot20180215A29.1826.663.704.1122.9522.54
IPKWInvesco Inte20180215ETF18.278.647.028.151.630.49
IPORenaissance20180215ETF19.6614.9814.8814.880.100.10
IPOSRenaissance20180215ETF146.3573.538.118.1165.4265.42
IPWRIdeal Power20180215A188.13128.20103.93109.5724.2718.63
IQDEFlexShares I20180215ETF29.1226.9624.0524.052.912.91
IQDFFlexShares I20180215ETF7.003.062.682.810.380.25
IQDGWisdomTree I20180215ETF52.0236.9136.3736.370.540.54
IQDYFlexShares I20180215ETF27.3423.8920.419.683.4814.21
IQLTiShares Edge20180215ETF23.779.929.299.430.620.49
IQVIQVIA Holdin20180215A7.203.690.080.903.612.80
IRIngersoll Ra20180215A5.103.482.942.580.540.91
IRBTiRobot Corpo20180215A12.378.91-0.161.389.077.53
IRDMIridium Comm20180215A44.6440.9515.2212.3125.7328.64
IRETInvestors Re20180215A20.7517.238.508.728.738.51
IRIXIridex Corp20180215A99.34150.8870.5978.3980.2872.49
IRMIron Mountai20180215A5.313.420.191.043.232.38
IRMDiRadimed Cor20180215A295.4567.6948.3652.0419.3315.65
IROQIF Bancorp,20180215A49.8949.3948.3549.221.040.17
IRTIndependence20180215A12.2110.783.353.817.436.98
IRTCiRhythm Tech20180215A50.1729.9213.3021.7616.638.17
IRWDIronwood Pha20180215A24.9219.057.667.9811.3911.09
ISBCInvestors Ba20180215A7.619.923.944.245.995.69
ISCFiShares Edge20180215ETF38.8423.4721.3721.612.091.86
ISDRIssuer Direc20180215A315.57313.92313.92313.920.000.00
ISIGInsignia Sys20180215A356.98226.02215.81203.3410.2022.68
ISMDInspire Smal20180215ETF85.6969.9565.4069.114.550.84
ISNSImage Sensin20180215A379.63334.92219.42223.40115.50111.52
ISRIsoRay, Inc.20180215A337.93146.07139.24160.696.83-14.62
ISRAMarket Vecto20180215ETF40.2959.2917.6719.0641.6240.24
ISRGIntuitive Su20180215A13.638.890.371.858.527.04
ISSCInnovative S20180215A165.88119.11117.59113.011.526.10
ISTBiShares Core20180215ETF3.131.691.681.640.010.04
ISTRInvestar Hol20180215A160.0269.2660.9962.298.276.96
ISZEiShares Edge20180215ETF90.0825.4431.3331.33-5.89-5.89
ITGartner, Inc20180215A12.624.592.162.572.432.02
ITAiShares U.S.20180215ETF6.694.842.532.772.322.07
ITBiShares U.S.20180215ETF2.692.840.390.712.452.14
ITCIIntra-Cellul20180215A28.1815.434.255.9611.199.47
ITEQBlueStar Isr20180215ETF19.7222.9512.6315.8410.327.10
ITGRInteger Hold20180215A29.0213.996.758.457.245.54
ITIIteris, Inc.20180215A45.8428.523.376.4525.1522.07
ITICInvestors Ti20180215A234.7392.0792.0792.070.000.00
ITMVanEck Vecto20180215ETF5.075.093.983.811.111.29
ITOTiShares Core20180215ETF4.063.211.391.541.831.67
ITRIItron Inc20180215A26.789.833.103.676.736.17
ITRNIturan Locat20180215A100.3071.7757.9159.5813.8612.18
ITTITT Inc.20180215A7.633.620.751.092.872.53
ITWIllinois Too20180215A7.223.941.962.471.981.47
IUSBiShares Core20180215ETF3.212.131.851.910.280.21
IUSGiShares Core20180215ETF3.324.372.653.061.721.31
IUSViShares Core20180215ETF5.364.182.233.301.940.88
IVACIntevac Inc20180215A98.3380.3428.8732.5751.4747.77
IVALAlpha Archit20180215ETF19.0715.5615.6215.58-0.06-0.02
IVCInvacare Cor20180215A36.6119.1013.2513.365.865.75
IVEiShares S&P20180215ETF1.941.490.430.681.060.81
IVLUiShares Edge20180215ETF25.3026.8425.5025.611.351.24
IVOGVanguard S&P20180215ETF10.644.976.749.75-1.77-4.78
IVOOVanguard S&P20180215ETF4.203.363.812.87-0.450.49
IVOVVanguard S&P20180215ETF15.4711.699.8610.661.831.03
IVRInvesco Mort20180215A6.435.431.330.044.115.38
IVViShares Core20180215ETF1.100.870.250.190.620.68
IVWiShares S&P20180215ETF2.861.841.221.160.610.67
IVZInvesco LTD20180215A3.272.971.300.771.672.20
IWBiShares Russ20180215ETF1.161.501.421.190.080.32
IWCiShares Micr20180215ETF38.0824.3722.0321.762.342.61
IWDiShares Russ20180215ETF2.161.770.410.441.351.32
IWFiShares Russ20180215ETF3.042.680.980.781.701.90
IWLiShares Russ20180215ETF12.929.779.189.170.590.60
IWMiShares Russ20180215ETF0.779.418.939.070.510.43
IWNiShares Russ20180215ETF3.712.932.622.520.310.41
IWOiShares Russ20180215ETF6.514.192.092.332.101.85
IWPiShares Russ20180215ETF5.422.661.701.780.970.88
IWRiShares Russ20180215ETF6.944.602.594.142.020.47
IWSiShares Russ20180215ETF4.343.692.753.200.940.48
IWViShares Russ20180215ETF2.732.181.070.711.111.46
IWXiShares Russ20180215ETF16.053.794.393.27-0.600.51
IWYiShares Russ20180215ETF19.4412.859.7610.313.092.53
IXCiShares Glob20180215ETF10.767.534.625.102.922.44
IXGiShares Glob20180215ETF14.187.935.316.722.621.22
IXJiShares Glob20180215ETF19.379.369.6910.44-0.33-1.07
IXNiShares Glob20180215ETF21.6910.758.999.421.761.33
IXPiShares Glob20180215ETF18.376.044.725.641.320.39
IXUSiShares Core20180215ETF6.786.756.806.85-0.04-0.08
IYCiShares U.S.20180215ETF5.982.762.622.510.130.25
IYEiShares U.S.20180215ETF3.002.36-0.03-0.152.392.51
IYFiShares U.S.20180215ETF3.712.450.540.371.912.17
IYGiShares U.S.20180215ETF4.424.05-0.42-2.354.476.40
IYHiShares U.S.20180215ETF6.105.603.193.992.421.61
IYJiShares U.S.20180215ETF5.764.963.443.521.521.45
IYKiShares U.S.20180215ETF3.171.831.161.000.670.83
IYLDiShares Morn20180215ETF14.4816.6015.0115.071.591.53
IYMiShares U.S.20180215ETF5.823.411.641.991.771.42
IYRiShares U.S.20180215ETF1.441.870.380.511.491.36
IYTiShares Tran20180215ETF6.544.261.482.412.771.90
IYWiShares U.S.20180215ETF3.764.051.101.182.942.87
IYYiShares Dow20180215ETF6.517.413.466.633.950.78
IYZiShares U.S.20180215ETF9.336.463.202.833.263.63
IZEAIZEA Worldwi20180215A112.47113.3059.6451.6753.6561.63
IZRLARK Israel I20180215ETF60.7342.0339.6240.422.411.61
JACKJack in the20180215A11.045.582.132.513.463.07
JAGXJaguar Healt20180215A65.9163.6057.7658.985.844.62
JAKKJakks Pacifi20180215A208.54154.59148.00148.006.586.58
JAXJ. Alexander20180215A86.9329.4013.9913.0715.4016.32
JAZZJazz Pharmac20180215A18.509.804.956.334.853.47
JBGSJBG SMITH Pr20180215A19.614.484.134.480.340.00
JBHTJB Hunt Tran20180215A10.263.711.171.432.542.28
JBLJabil Inc.20180215A4.893.750.560.843.192.90
JBLUJetBlue Airw20180215A5.116.310.930.445.385.88
JBSSJohn B. Sanf20180215A87.5237.8513.4513.2724.4024.58
JBTJohn Bean Te20180215A23.8010.647.247.393.393.24
JCAPJernigan Cap20180215A22.3813.483.425.2210.068.27
JCIJohnson Cont20180215A3.022.400.820.711.591.69
JCOMj2 Global, I20180215A13.565.893.556.092.181.69
JCPJ.C. Penney20180215A26.5225.737.289.7518.4415.99
JCSCommunicatio20180215A212.98138.85129.66130.419.198.44
JCTCFJewett-Camer20180215A666.67199.01199.01199.010.000.00
JDIVJPMorgan U.S20180215ETF11.177.767.767.760.000.00
JDSTDirexion Dai20180215ETF19.9810.265.205.565.064.70
JEJUST ENERGY20180215A22.4821.635.165.2816.4816.35
JELDJELD-WEN Hol20180215A14.888.852.863.845.995.02
JETSU.S. Global20180215ETF29.4513.3614.5015.31-1.14-1.95
JHGJanus Hender20180215A7.314.76-1.280.656.034.11
JHMAJohn Hancock20180215ETF32.1514.7015.0114.70-0.320.00
JHMCJohn Hancock20180215ETF35.0520.0820.5020.42-0.42-0.34
JHMDJohn Hancock20180215ETF35.1422.4420.8722.391.570.05
JHMEJohn Hancock20180215ETF30.744.439.284.43-4.850.00
JHMFJohn Hancock20180215ETF23.7513.0413.0213.150.02-0.11
JHMHJohn Hancock20180215ETF34.0820.8115.5620.815.250.00
JHMIJohn Hancock20180215ETF31.9518.9317.7218.931.210.00
JHMLJohn Hancock20180215ETF14.6814.1912.9913.431.210.77
JHMMJohn Hancock20180215ETF20.0010.563.313.597.256.97
JHMSJohn Hancock20180215ETF24.4924.4124.4124.410.000.00
JHMTJohn Hancock20180215ETF16.439.297.138.192.171.11
JHMUJohn Hancock20180215ETF40.4636.1138.0736.11-1.960.00
JHSCJohn Hancock20180215ETF28.0616.4915.8815.880.620.62
JILLJ.Jill, Inc.20180215A30.8019.038.4510.4310.588.60
JJAiPath Series20180215ETN17.6911.9212.7712.19-0.85-0.26
JJCiPath Series20180215ETN9.746.987.376.32-0.390.66
JJEiPath Series20180215ETN37.31
JJGiPath Series20180215ETN14.4713.8312.7612.821.071.01
JJMiPath Series20180215ETN16.086.596.596.590.000.00
JJNiPath Series20180215ETN30.0723.614.1920.6819.422.93
JJPiPath Series20180215ETN31.3133.5332.0133.531.520.00
JJSiPath Series20180215ETN38.2713.4440.3040.30-26.85-26.85
JJSFJ&J Snack Fo20180215A66.5438.6323.7326.4014.8612.17
JJTiPath Series20180215ETN44.08
JJUiPath Series20180215ETN49.010.00
JKDiShares Morn20180215ETF4.854.083.314.130.76-0.05
JKEiShares Morn20180215ETF5.104.503.503.531.010.97
JKFiShares Morn20180215ETF5.7125.2321.8821.983.353.26
JKGiShares Morn20180215ETF8.3534.9928.8425.726.159.27
JKHiShares Morn20180215ETF9.182.701.982.510.790.26
JKHYHenry (Jack)20180215A11.895.381.500.893.874.45
JKIiShares Morn20180215ETF9.675.716.094.50-0.381.21
JKJiShares Morn20180215ETF18.2411.1113.2613.84-2.15-2.73
JKKiShares Morn20180215ETF31.8617.6717.5116.590.161.08
JKLiShares Morn20180215ETF13.998.018.398.21-0.37-0.19
JLLJones Lang L20180215A22.4812.614.355.768.266.85
JMINJPMorgan U.S20180215ETF13.65
JMOMJPMorgan U.S20180215ETF10.378.808.808.800.000.00
JMPJMP Group LL20180215A135.37117.2654.1464.2263.1253.04
JNCEJounce Thera20180215A53.0629.5312.0417.8317.4811.70
JNJJohnson & Jo20180215A2.052.111.581.430.540.68
JNKSPDR Bloombe20180215ETF2.772.391.391.691.010.70
JNPRJuniper Netw20180215A3.894.812.212.262.612.56
JNUGDirexion Dai20180215ETF6.915.682.832.552.863.13
JOiPath Series20180215ETN13.487.773.514.664.263.11
JOBGEE Group In20180215A431.15112.77-148.32-148.32261.09261.09
JOESt. Joe Comp20180215A30.018.37-4.570.0112.948.36
JOUTJohnson Outd20180215A167.4669.9556.6563.8813.316.07
JPEDJPMorgan Eve20180215ETF27.94
JPEMJPMorgan Div20180215ETF17.6920.5720.1520.300.420.26
JPEUJPMorgan Div20180215ETF18.836.896.066.890.830.00
JPGBJPMorgan Glo20180215ETF12.2710.5910.6410.59-0.050.00
JPGEJPMorgan Div20180215ETF10.262.260.820.901.441.36
JPHFJPMorgan Div20180215ETF27.9212.7713.7413.48-0.97-0.70
JPHYJPMorgan Res20180215ETF5.484.223.944.000.280.23
JPINJPMorgan Div20180215ETF9.155.344.