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 Avg20190215A6.296.653.233.813.422.83
ETF_AvgVW ETF Avg20190215ETF1.856.525.705.830.840.71
ETN_AvgVW ETN Avg20190215ETN11.738.344.965.093.393.25
AAgilent Tech20190215A2.181.61-0.45-0.452.072.06
AAAlcoa Corpor20190215A4.796.033.444.122.591.91
AAAUPerth Mint P20190215ETF7.708.727.938.130.790.58
AADRAdvisorShare20190215ETF51.1848.7244.4944.494.234.23
AALAmerican Air20190215A2.933.101.121.951.991.15
AAMCAltisource A20190215A998.26744.77329.99380.66414.78364.11
AAMEAtlantic Ame20190215A1236.36427.2784.3484.34342.93342.93
AANAaron's, Inc20190215A11.546.512.471.514.055.01
AAOIApplied Opto20190215A18.9021.087.5614.3113.536.77
AAONAaon Inc20190215A30.3429.888.818.4721.0721.40
AAPADVANCE AUTO20190215A6.384.382.242.542.131.84
AAPLApple Inc.20190215A0.855.041.412.933.632.12
AATAMERICAN ASS20190215A14.344.291.461.892.822.40
AAUAlmaden Mine20190215A74.40121.2258.8360.6062.3960.62
AAWWAtlas Air Wo20190215A21.299.071.012.458.066.61
AAXJiShares MSCI20190215ETF1.511.880.650.721.231.16
AAXNAxon Enterpr20190215A17.8941.258.088.0233.1833.24
ABAllianceBern20190215A11.517.554.995.162.562.39
ABBVABBVIE INC.20190215A2.552.462.391.700.070.76
ABCAmerisourceB20190215A5.983.632.372.811.250.82
ABCBAmeris Banco20190215A12.0612.486.867.945.624.54
ABEOAbeona Thera20190215A33.7444.2911.1611.0733.1333.22
ABGAsbury Autom20190215A20.289.416.256.483.162.93
ABIOARCA biophar20190215A202.75278.84235.50237.9843.3440.86
ABMABM Industri20190215A11.305.670.370.615.305.06
ABMDAbiomed Inc20190215A14.868.301.692.386.615.91
ABRArbor Realty20190215A14.468.995.596.333.412.67
ABTAbbott Labor20190215A1.531.81-0.490.082.331.73
ABTXAllegiance B20190215A24.5927.476.627.1920.8620.28
ABUSArbutus Biop20190215A82.7241.3120.5723.3920.7417.92
ACAssociated C20190215A105.3382.0579.7979.792.262.26
ACAArcosa, Inc.20190215A42.1818.217.1913.3511.014.86
ACADAcadia Pharm20190215A11.516.102.052.034.054.07
ACBAurora Canna20190215A14.1511.306.288.035.023.27
ACBIAtlantic Cap20190215A20.1417.76-0.61-0.2118.3817.97
ACCAmerican Cam20190215A4.564.060.981.283.092.79
ACCOAcco Brands20190215A12.1310.814.894.975.925.84
ACERAcer Therape20190215A294.56169.91152.58155.2717.3314.64
ACESALPS Clean E20190215ETF18.5129.5516.4224.3213.135.23
ACGLArch Capital20190215A5.685.20-0.24-0.715.445.92
ACHCAcadia Healt20190215A10.9919.006.928.4612.0910.54
ACHVAchieve Life20190215A195.91161.30136.34142.5424.9618.76
ACIAAcacia Commu20190215A13.3520.895.1812.7315.708.16
ACIUAC Immune SA20190215A50.4430.7915.1921.9415.608.85
ACIWACI Worldwid20190215A7.253.390.070.393.322.99
ACLSAxcelis Tech20190215A20.3246.2128.3330.5318.0315.68
ACMAecom20190215A7.943.560.391.063.172.50
ACMRACM Research20190215A105.3976.6565.5165.6911.1410.96
ACNAccenture PL20190215A2.523.310.84-0.272.473.58
ACNBACNB Corp20190215A157.07126.4167.8378.1958.5848.22
ACORAcorda Thera20190215A19.9223.6118.297.165.3416.47
ACREAres Commerc20190215A11.986.824.194.182.632.64
ACRSAclaris Ther20190215A24.8856.5716.8917.5439.6839.02
ACRXAcelRx Pharm20190215A34.9434.2112.9215.6121.3118.59
ACSGXtrackers MS20190215ETF44.00
ACSIAmerican Cus20190215ETF10.2923.7521.1325.792.62-2.04
ACSTAcasti Pharm20190215A141.44169.09103.51119.9865.5849.11
ACTAdvisorShare20190215ETF21.2720.9221.6319.64-0.711.27
ACTGAcacia Resea20190215A41.32158.5281.3774.9277.1583.60
ACUAcme United20190215A506.35206.48206.91207.41-0.43-0.93
ACWFiShares Edge20190215ETF17.9310.3910.1210.140.270.24
ACWIiShares MSCI20190215ETF1.421.380.350.281.031.10
ACWViShares Edge20190215ETF4.012.341.901.810.450.53
ACWXiShares MSCI20190215ETF2.242.050.891.091.160.96
ACYAeroCentury20190215A442.05293.42177.38177.38116.04116.04
ADBEAdobe Inc.20190215A3.712.34-0.90-1.783.244.12
ADCAgree Realty20190215A9.653.841.011.662.822.18
ADESAdvanced Emi20190215A30.6417.504.485.0213.0112.48
ADIAnalog Devic20190215A2.615.203.133.362.071.83
ADILAdial Pharma20190215A73.5255.4823.2227.0432.2628.44
ADMArcher Danie20190215A2.492.24-0.010.932.261.31
ADMAADMA Biologi20190215A48.7136.6016.8019.7519.9016.91
ADMPAdamis Pharm20190215A51.0636.2415.3915.9620.8620.29
ADMSAdamas Pharm20190215A22.2928.848.749.3520.1919.53
ADNTAdient plc O20190215A11.907.951.912.836.045.12
ADPAutomatic Da20190215A2.276.863.433.783.433.08
ADREInvesco BLDR20190215ETF28.3312.2812.2812.280.000.00
ADROAduro Biotec20190215A44.5533.51-5.049.0938.5424.42
ADSAlliance Dat20190215A7.664.760.991.623.773.14
ADSKAutodesk Inc20190215A5.2212.158.037.004.125.14
ADSWAdvanced Dis20190215A11.166.222.733.393.492.83
ADTADT Inc.20190215A13.0711.352.613.538.747.82
ADTNAdtran Inc20190215A16.1528.164.725.2523.4422.91
ADUSAddus HomeCa20190215A33.2569.93-2.00-3.0271.9272.95
ADVMAdverum Biot20190215A60.7162.7114.96-6.6247.7569.33
ADXSAdvaxis, Inc20190215A101.5295.9230.6437.1365.2858.79
AEAdams Resour20190215A530.91235.88196.89219.9938.9915.89
AEEAmeren Corpo20190215A3.266.79-1.641.508.435.29
AEGNAegion Corp20190215A17.9218.775.154.9113.6213.86
AEHRAehr Test Sy20190215A173.0782.1781.1381.131.031.03
AEISAdvanced Ene20190215A20.6371.373.2843.8268.0927.54
AELAmerican Equ20190215A9.577.193.663.463.533.73
AEMAgnico Eagle20190215A4.423.850.951.212.902.64
AEMDAETHLON MEDI20190215A190.69130.76123.69122.827.077.94
AEOAmerican Eag20190215A5.204.922.833.132.101.80
AEPAmerican Ele20190215A2.001.281.211.730.07-0.45
AERAercap Holdi20190215A6.625.060.771.024.294.05
AERIAerie Pharma20190215A22.3710.753.935.266.815.48
AESAES Corporat20190215A5.978.667.227.611.431.06
AEYADDvantage T20190215A133.9979.4779.4779.470.000.00
AEYEAudioEye, In20190215A172.98113.0573.7778.7839.2834.27
AEZSAeterna Zent20190215A51.7940.1521.2821.1518.9619.09
AFCAllied Capit20190215A34.8127.1927.1927.190.000.00
AFGAmerican Fin20190215A9.393.681.121.452.562.23
AFHAtlas Financ20190215A75.7221.819.8312.6211.989.19
AFIArmstrong Fl20190215A29.7433.2525.1125.768.137.49
AFIFAnfield Univ20190215ETF30.5321.6721.6721.670.000.00
AFINAmerican Fin20190215A32.3338.9122.1422.1816.7816.73
AFKVanEck Vecto20190215ETF38.7430.5322.9322.217.608.32
AFLAflac Inc.20190215A2.272.763.323.15-0.56-0.39
AFMDAffimed N.V.20190215A63.3145.3328.8829.7316.4515.60
AFTYPacer CSOP F20190215ETF28.9061.9275.2976.80-13.37-14.88
AGFIRST MAJEST20190215A16.3414.026.497.387.526.63
AGCOAGCO Corpora20190215A10.854.211.161.513.052.71
AGEAgeX Therape20190215A301.79166.04165.33164.920.711.13
AGENAgenus Inc.20190215A28.1627.977.9510.9920.0417.00
AGFSAgroFresh So20190215A40.4531.5015.0631.9416.45-0.43
AGGiShares Core20190215ETF0.931.000.520.700.480.30
AGGPIQ Enhanced20190215ETF15.1611.19-2.01-2.0113.2113.21
AGGYWisdomTree Y20190215ETF6.454.153.984.120.160.03
AGIAlamos Gold20190215A22.1118.829.6511.069.167.77
AGIOAgios Pharma20190215A27.4317.327.469.339.867.99
AGLEAeglea BioTh20190215A47.6421.11-2.612.0723.7219.05
AGMFederal Agri20190215A87.4534.0127.6927.466.326.55
AGMAFederal Agri20190215A113.5537.1214.0715.0723.0522.05
AGNAllergan plc20190215A4.292.121.630.400.491.72
AGNCAGNC Investm20190215A5.664.30-0.130.094.434.21
AGNDWisdomTree T20190215ETF48.2375.2546.9346.9328.3328.33
AGOAssured Guar20190215A4.632.911.401.441.511.47
AGRAvangrid, In20190215A6.913.181.151.532.031.66
AGROADECOAGRO S.20190215A33.2724.6312.4713.1912.1611.44
AGRXAgile Therap20190215A143.39139.21111.49122.6927.7316.52
AGSPlayAGS, Inc20190215A35.028.46-12.69-0.2121.158.67
AGTiShares MSCI20190215ETF17.8124.4928.5425.04-4.04-0.55
AGTCApplied Gene20190215A168.23112.6233.9240.6978.7071.93
AGXArgan, Inc20190215A25.149.471.415.168.064.30
AGYSAgilysys, In20190215A23.7975.6712.9413.9162.7361.75
AGZiShares Agen20190215ETF2.031.411.361.420.05-0.01
AGZDWisdomTree T20190215ETF52.5024.3224.3224.320.000.00
AHCA.H. Belo Co20190215A65.1261.7246.2149.6215.5212.10
AHHArmada Hoffl20190215A17.7413.5510.5310.233.023.32
AHPIAllied Healt20190215A312.50258.97258.97258.970.000.00
AHTAshford Hosp20190215A19.3914.5613.7514.600.80-0.04
AIArlington As20190215A14.4710.060.521.799.548.27
AIAiShares Asia20190215ETF13.406.592.735.923.860.67
AIEQAI Powered E20190215ETF14.2414.4610.1410.094.334.37
AIGAmerican Int20190215A2.513.282.312.310.980.98
AIHSSenmiao Tech20190215A116.04219.72212.81200.836.9118.88
AIIQAI Powered I20190215ETF16.9826.4829.4126.83-2.92-0.34
AIMCAltra Indust20190215A11.3810.942.652.658.288.29
AIMTAimmune Ther20190215A21.0118.313.015.6715.3112.64
AINAlbany Inter20190215A27.2710.313.543.906.776.41
AINCAshford Inc.20190215A165.1796.8078.6884.0718.1312.73
AINVApollo Inves20190215A13.1917.7614.7316.223.031.54
AIQGlobal X Fut20190215ETF47.8223.7620.7620.763.003.00
AIRAAR Corp.20190215A20.8213.116.726.876.396.24
AIRGAirgain, Inc20190215A89.9070.7128.0927.6742.6243.03
AIRIAir Industri20190215A189.07150.41114.06114.0636.3536.35
AIRRFirst Trust20190215ETF17.5617.9215.4315.762.492.15
AITApplied Indu20190215A19.147.274.955.122.332.16
AIVApartment In20190215A3.842.134.705.07-2.57-2.94
AIZAssurant, In20190215A7.453.991.712.122.281.88
AJGArthur J. Ga20190215A3.083.111.572.131.550.98
AJRDAerojet Rock20190215A9.563.681.932.131.741.54
AJXGreat Ajax C20190215A21.0622.427.6417.0114.785.41
AKAMAkamai Techn20190215A3.763.451.781.821.681.63
AKBAAkebia Thera20190215A27.1030.445.016.8925.4323.56
AKCAAkcea Therap20190215A65.0531.419.6210.3621.8021.06
AKERAkers Biosci20190215A120.18121.11112.08117.729.033.38
AKGAsanko Gold20190215A104.9389.2886.1887.063.102.22
AKRAcadia Realt20190215A9.337.490.880.926.616.57
AKRXAkorn, Inc.20190215A23.7617.016.185.9110.8311.10
AKTSAKOUSTIS TEC20190215A42.4524.836.687.9118.1516.92
ALAir Lease Co20190215A8.664.081.260.812.823.27
ALACAlberton Acq20190215A20.12
ALBAlbemarle Co20190215A4.135.963.814.232.161.73
ALBOAlbireo Phar20190215A97.8480.7020.1524.0460.5556.66
ALCOAlico Inc20190215A206.29126.04121.17121.424.864.62
ALDXAldeyra Ther20190215A38.5342.9636.7432.626.2110.33
ALEALLETE, Inc.20190215A10.104.171.391.752.782.42
ALECAlector, Inc20190215A91.7333.479.2619.5224.2113.95
ALEXAlexander &20190215A12.7142.070.010.4642.0641.61
ALFAAlphaClone A20190215ETF23.44165.7570.500.0195.26165.74
ALGAlamo Group,20190215A56.9818.3314.3014.224.044.11
ALGNAlign Techno20190215A9.975.110.642.054.473.06
ALGRAllegro Merg20190215A30.6340.1840.1840.180.000.00
ALGTAllegiant Tr20190215A25.3412.724.585.208.177.53
ALIMAlimera Scie20190215A180.47123.4153.9156.5169.4966.90
ALJJALJ Regional20190215A382.04336.46115.34159.49221.13176.97
ALKAlaska Air G20190215A4.973.24-1.35-0.704.593.94
ALKSAlkermes Inc20190215A14.9734.2914.6415.0819.6619.22
ALLThe Allstate20190215A2.991.542.501.85-0.96-0.31
ALLEAllegion Pub20190215A5.192.160.360.841.801.32
ALLKAllakos Inc.20190215A58.9329.0312.2613.4716.7715.56
ALLOAllogene The20190215A42.6131.308.8117.4922.4913.85
ALLTAllot Ltd. O20190215A25.2338.9921.0916.9817.9019.04
ALLYAlly Financi20190215A3.792.851.541.351.321.50
ALNAAllena Pharm20190215A204.98104.0362.9463.8041.0840.23
ALNYAlnylam Phar20190215A15.687.910.851.767.066.15
ALOAlio Gold In20190215A123.73128.06102.15101.2125.9026.84
ALOTAstroNova, I20190215A447.7589.6677.0476.7012.6112.95
ALPNAlpine Immun20190215A306.73309.00286.42298.2622.5810.74
ALRMAlarm.com Ho20190215A12.4213.89-0.38-0.2714.2714.16
ALRNAileron Ther20190215A150.17352.0666.6985.80285.38266.27
ALSKAlaska Commu20190215A123.46143.46145.74142.23-2.281.23
ALSNALLISON TRAN20190215A6.232.770.831.071.941.70
ALTAltimmune, I20190215A106.2886.4776.1976.5010.289.97
ALTMAltus Midstr20190215A173.8363.1935.2051.7127.9911.48
ALTRAltair Engin20190215A37.1422.263.017.5719.2514.69
ALTSProShares Mo20190215ETF28.2248.8630.1024.7718.7624.10
ALTYGlobal X Sup20190215ETF16.0710.5210.6011.48-0.08-0.96
ALVAutoliv, Inc20190215A8.793.440.962.092.481.35
ALXNAlexion Phar20190215A6.3511.7513.2611.40-1.510.35
ALYAAlithya Grou20190215A262.85198.7416.8125.56181.93173.18
AMAntero Midst20190215A13.487.472.373.145.114.33
AMAGAMAG Pharmac20190215A19.2719.009.5012.299.506.71
AMALAmalgamated20190215A237.5585.1853.5992.1631.59-6.98
AMATApplied Mate20190215A2.823.170.441.082.732.09
AMBAAmbarella, I20190215A14.2034.900.920.9533.9834.03
AMBCAmbac Financ20190215A13.486.944.214.702.732.24
AMCAMC ENTERTAI20190215A9.537.213.113.034.104.18
AMCAiShares Russ20190215ETF13.2024.0725.9125.91-1.85-1.85
AMCIAMCI Acquisi20190215A1225.28
AMDAdvanced Mic20190215A4.213.922.302.311.631.61
AMEAmetek, Inc.20190215A3.905.674.874.960.800.71
AMEDAmedisys Inc20190215A12.7910.072.542.947.537.13
AMEHApollo Medic20190215A144.4962.87-21.81-4.0984.6866.96
AMGAffiliated M20190215A8.375.373.653.951.721.43
AMGNAmgen Inc20190215A3.614.135.164.99-1.03-0.85
AMHAMERICAN HOM20190215A5.023.840.650.953.182.87
AMJJP Morgan Al20190215ETN4.184.202.332.551.861.65
AMKRAmkor Techno20190215A11.0118.994.394.1314.6014.86
AMLPAlerian MLP20190215ETF10.107.954.675.413.272.53
AMNAMN Healthca20190215A14.9518.6714.5614.514.134.17
AMNBAmerican Nat20190215A89.9651.3225.3026.7926.0224.53
AMOTAllied Motio20190215A67.8835.0023.9823.8711.0211.13
AMPAmeriprise F20190215A6.903.394.714.85-1.32-1.46
AMPEAmpio Pharma20190215A95.8189.1677.3779.7011.799.47
AMPHAmphastar Ph20190215A23.9319.20-12.38-10.0131.5829.21
AMRBAmerican Riv20190215A510.66429.79285.97424.44143.825.35
AMRCAmeresco, In20190215A18.9114.4411.3512.433.092.01
AMRHAmeri Holdin20190215A150.22157.00131.17135.0925.8321.91
AMRKA-Mark Preci20190215A227.75124.60109.83108.7114.7615.89
AMRSAmyris Inc.20190215A22.1619.393.105.4116.3013.98
AMRXAmneal Pharm20190215A17.0611.633.473.898.167.75
AMSAmerican Sha20190215A292.76171.56171.56171.560.000.00
AMSCAmerican Sup20190215A24.5414.651.903.0512.7511.60
AMSFAMERISAFE, I20190215A35.8518.4513.8713.174.585.29
AMSWAAmerican Sof20190215A29.25100.0229.7330.4570.2969.57
AMTAmerican Tow20190215A3.401.560.620.720.940.84
AMTBAmerant Banc20190215A153.3861.1238.0542.3123.0618.81
AMTBBAmerant Banc20190215A1215.55537.70346.76346.76190.95190.95
AMTDTD Ameritrad20190215A3.633.831.631.382.202.44
AMTXAemetis, Inc20190215A241.50171.59144.21144.0427.3727.54
AMUETRACS Aleri20190215ETN10.029.398.769.960.63-0.56
AMUBETRACS Aleri20190215ETN253.46
AMWDAmerican Woo20190215A33.6610.063.874.916.195.15
AMZAInfraCap MLP20190215ETF16.6214.289.569.524.724.76
AMZNAmazon.Com I20190215A3.382.831.061.661.771.16
ANAutoNation,20190215A10.984.200.821.273.372.92
ANABAnaptysBio,20190215A42.4616.095.776.6410.319.45
ANDEAndersons In20190215A30.4790.7010.8210.5679.8880.14
ANETArista Netwo20190215A8.296.093.913.552.182.54
ANFAbercrombie20190215A5.6410.077.967.962.112.13
ANGIANGI Homeser20190215A11.9718.5015.0414.983.463.52
ANGLVanEck Vecto20190215ETF6.813.741.872.091.861.65
ANGOAngioDynamic20190215A23.0713.3212.4412.050.881.27
ANHAnworth Mort20190215A23.2017.5414.069.243.488.30
ANIKAnika Therap20190215A46.7619.9711.3713.968.606.01
ANIPANI Pharmace20190215A65.7631.80-2.962.2534.7629.55
ANIXAnixa Biosci20190215A78.1741.176.139.7335.0431.44
ANSSAnsys Inc20190215A8.3127.8215.9524.5911.873.23
ANTMANTHEM, INC.20190215A5.002.731.151.451.581.27
ANYSphere 3D Co20190215A248.60161.9247.8986.91114.0275.01
AOAiShares Core20190215ETF6.6510.248.568.451.691.80
AOBCAmerican Out20190215A15.7917.184.604.3512.5812.83
AOKiShares Core20190215ETF5.585.363.343.852.021.51
AOMiShares Core20190215ETF4.822.721.252.001.470.72
AONAon plc Clas20190215A4.361.80-0.26-0.522.062.33
AORiShares Core20190215ETF5.369.905.055.024.854.88
AOSA.O. Smith C20190215A3.263.15-0.38-0.213.533.36
AOSLAlpha and Om20190215A38.2991.24-2.656.1493.8985.10
APAmpco-Pittsb20190215A132.10133.24111.92115.6221.3317.62
APAApache Corpo20190215A3.563.791.982.161.801.62
APAMARTISAN PART20190215A13.2519.924.525.1915.4114.81
APDAir Products20190215A3.881.612.00-1.56-0.393.17
APDNApplied DNA20190215A248.01239.10219.07218.5620.0320.54
APEIAmerican Pub20190215A47.3920.066.597.0413.4813.03
APENApollo Endos20190215A117.06100.5675.4076.9625.1623.60
APHAmphenol Cor20190215A3.327.164.163.432.993.72
APHAAphria Inc.20190215A10.8211.436.807.414.634.02
APLEApple Hospit20190215A6.274.791.791.833.002.95
APLSApellis Phar20190215A67.5442.1326.6028.6815.5213.44
APMAptorum Grou20190215A250.70101.29110.69110.69-9.39-9.39
APOApollo Globa20190215A8.414.912.542.582.382.33
APOGApogee Enter20190215A21.4018.4511.5314.896.923.56
APPFAppFolio, In20190215A26.2110.715.546.775.163.94
APPNAppian Corpo20190215A16.6811.503.344.788.166.73
APPSDigital Turb20190215A40.0530.7131.2319.32-0.5211.39
APRNBlue Apron H20190215A67.3456.3729.2330.2627.1426.09
APTAlpha Pro Te20190215A75.1063.631.372.0962.2561.53
APTOAptose Biosc20190215A71.6863.9042.2643.3721.6420.53
APTSPreferred Ap20190215A17.0410.958.347.092.603.86
APTVAptiv PLC20190215A3.952.682.930.20-0.242.49
APTXAptinyx Inc.20190215A68.8955.92-9.8617.0365.7838.88
APVOAptevo Thera20190215A139.1364.8239.7637.1525.0527.66
APWCAsia Pacific20190215A301.82139.4679.64130.9159.838.55
APYApergy Corpo20190215A28.3010.905.186.755.724.17
APYXApyx Medical20190215A33.3187.6811.8513.1775.8374.51
AQBAquaBounty T20190215A234.69162.02129.00129.0033.0233.02
AQMSAqua Metals,20190215A112.4165.5951.2849.5914.3116.00
AQNAlgonquin Po20190215A11.1211.355.695.765.665.59
AQSTAquestive Th20190215A145.6777.6930.0433.5847.6544.11
AQUAEvoqua Water20190215A10.286.55-2.38-3.348.929.86
ARANTERO RESOU20190215A10.638.484.834.823.613.66
ARAAmerican Ren20190215A38.4923.196.6810.2716.5112.92
ARAVAravive, Inc20190215A298.11138.51125.17121.2613.3417.25
ARAYAccuray Inco20190215A23.4436.01-2.13-1.3738.1437.38
ARCARC Document20190215A81.8638.3828.8528.629.529.76
ARCBArcBest Corp20190215A21.1023.78-14.07-12.6837.8536.46
ARCCAres Capital20190215A5.914.281.391.162.893.12
ARCEArco Platfor20190215A345.3182.8975.9379.716.953.18
ARCHArch Coal, I20190215A22.0413.441.905.4811.547.97
ARCOARCOS DORADO20190215A18.4012.6313.658.58-1.024.05
ARCTArcturus The20190215A286.45106.4682.5384.0523.9422.42
ARDArdagh Group20190215A34.3710.951.722.679.228.27
ARDSAridis Pharm20190215A457.31443.86409.01409.0134.8534.85
ARDXArdelyx, Inc20190215A112.02150.77115.36113.7335.4137.04
AREAlexandria R20190215A5.936.632.702.873.933.76
ARECAMERICAN RES20190215A305.98264.53222.57217.8041.9646.73
ARESAres Managem20190215A14.6510.415.606.804.813.61
ARGOArgo Group I20190215A18.716.061.542.374.523.69
ARGTGlobal X MSC20190215ETF44.4125.1720.1219.715.045.46
ARIAPOLLO COMME20190215A5.894.890.621.714.283.19
ARKFARK Fintech20190215ETF20.6926.4622.9621.803.504.66
ARKGARK Genomic20190215ETF19.7115.1313.2612.441.862.68
ARKKARK Innovati20190215ETF11.587.523.464.594.062.93
ARKQARK Autonomo20190215ETF21.8014.6614.6714.49-0.010.18
ARKRArk Restaura20190215A499.67466.88452.96452.9613.9213.92
ARKWARK Next Gen20190215ETF13.5619.314.489.8014.839.51
ARLAmerican Rea20190215A147.25115.81115.81115.810.000.00
ARLOArlo Technol20190215A27.8424.4911.9012.1612.6012.33
ARLPAlliance Res20190215A13.3811.605.256.616.355.00
ARMKARAMARK20190215A3.713.380.120.243.263.15
ARNAArena Pharma20190215A21.789.334.345.764.993.57
ARNCArconic Corp20190215A5.904.533.633.010.901.52
AROCArchrock Inc20190215A10.6910.381.802.698.577.70
AROWArrow Financ20190215A112.5490.8447.9874.7742.8616.08
ARPOAerpio Pharm20190215A166.59100.3280.0982.1220.2318.21
ARRARMOUR Resid20190215A5.944.861.832.013.032.85
ARTNAArtesian Res20190215A86.5838.3021.4423.5216.8514.77
ARTWArts-Way Man20190215A310.50293.24293.24293.240.000.00
ARVNArvinas, Inc20190215A93.9739.6759.4160.79-19.73-21.12
ARWArrow Electr20190215A7.843.350.681.312.662.04
ARWRArrowhead Re20190215A9.9910.450.640.659.819.80
ASBAssociated B20190215A4.454.231.982.332.251.90
ASCARDMORE SHIP20190215A48.5824.699.9611.7114.7312.99
ASEAGlobal X FTS20190215ETF136.7396.4159.7359.7336.6836.68
ASETFlexShares R20190215ETF15.1011.8211.8211.820.000.00
ASFIAsta Funding20190215A603.41449.93257.85326.36192.08123.57
ASGNASGN Incorpo20190215A10.235.632.632.733.002.90
ASHAshland Glob20190215A7.438.616.857.241.761.37
ASHRXtrackers Ha20190215ETF4.012.921.121.701.801.21
ASHSXtrackers Ha20190215ETF14.7515.489.3613.026.112.46
ASHXXtrackers MS20190215ETF73.24
ASIXAdvanSix Inc20190215A21.6611.221.241.739.989.49
ASMAvino Silver20190215A78.9287.4155.0754.2932.3433.12
ASMBAssembly Bio20190215A54.2140.67-2.111.9442.7838.73
ASNAAscena Retai20190215A43.9138.5725.8627.6012.7110.98
ASPNAspen Aeroge20190215A153.3162.9341.0538.3121.8824.63
ASPSAltisource P20190215A79.04120.0042.5445.1977.4674.81
ASPUASPEN GROUP,20190215A124.4762.2928.6825.2733.6137.02
ASRTAssertio The20190215A27.2850.94-15.04-12.4165.9863.35
ASRVAmeriServ Fi20190215A31.4319.3619.4719.47-0.11-0.11
ASTCAstrotech Co20190215A293.91200.32173.35173.3526.9726.97
ASTEAstec Indust20190215A27.0211.845.606.576.245.27
ASURAsure Softwa20190215A50.5736.96-7.17-0.2344.1337.19
ASYSAmtech Syste20190215A60.8137.6124.4326.5913.1811.02
ATAtlantic Pow20190215A38.8737.0526.2928.8810.768.17
ATECAlphatec Hol20190215A110.8467.3262.4963.535.604.54
ATENA10 NETWORKS20190215A21.1123.1117.4116.215.706.97
ATESTCTest Symbol20190215A23.6612.7112.5512.690.160.02
ATESTGTEST SYMBOL20190215A24.5812.8212.8912.81-0.070.01
ATGEAdtalem Glob20190215A13.866.458.008.34-1.56-1.89
ATHAthene Holdi20190215A4.102.410.931.121.481.29
ATHXAthersys, In20190215A72.14111.3046.5047.9564.8063.35
ATIAllegheny Te20190215A8.6110.885.075.725.815.18
ATKRAtkore Inter20190215A17.888.915.937.192.971.72
ATLCAtlanticus H20190215A862.52729.12729.12729.120.000.00
ATLOAMES Nationa20190215A120.7372.6870.2270.812.461.87
ATMPiPath Select20190215ETF9.7011.5812.4711.25-0.790.46
ATNIATN Internat20190215A74.7527.1612.0413.4615.1113.69
ATNMActinium Pha20190215A100.4070.5272.5873.01-2.06-2.50
ATNXAthenex, Inc20190215A39.0528.886.816.6422.0722.24
ATOAtmos Energy20190215A3.812.491.211.331.281.16
ATOMAtomera Inco20190215A334.2488.7477.0169.3111.7319.43
ATOSAtossa Thera20190215A237.83223.05143.34147.3179.7075.74
ATRAptarGroup,20190215A11.664.311.251.573.062.74
ATRAAtara Biothe20190215A36.0316.853.455.5013.3911.35
ATRCAtriCure, In20190215A34.1735.1417.8316.6817.3118.46
ATRIAtrion Corp20190215A37.8427.8834.9634.96-7.09-7.09
ATROAstronics Co20190215A35.9921.772.422.5319.3419.24
ATRSAntares Phar20190215A33.6532.0318.8019.7313.2312.30
ATSGAir Transpor20190215A14.429.984.453.515.536.47
ATTOAtento S.A.20190215A64.1833.7814.3021.2519.4812.53
ATUSAltice USA,20190215A4.703.800.821.142.982.66
ATVIActivision B20190215A2.575.082.104.292.980.80
ATXIAvenue Thera20190215A121.0380.24-1.4628.3281.8652.08
AUBNAuburn Natio20190215A175.20189.08189.08189.080.000.00
AUDCAudioCodes L20190215A21.1635.4915.3529.5020.135.99
AUGAuryn Resour20190215A137.49204.72183.95167.7120.7737.01
AUMNGolden Miner20190215A184.73251.91241.07254.7110.84-2.80
AUPHAurinia Phar20190215A27.9322.878.6310.2814.2412.59
AUSFGlobal X Ada20190215ETF25.8520.0820.9920.99-0.91-0.91
AUTOAutoWeb, Inc20190215A60.7549.983.093.0946.8846.88
AUYYamana Gold,20190215A39.4934.0214.2015.9019.7918.07
AVAAvista Corpo20190215A4.532.320.010.162.322.17
AVAVAeroVironmen20190215A19.5610.550.270.6910.299.87
AVBAvalonBay Co20190215A7.173.481.861.901.611.58
AVCOAvalon Globo20190215A138.6281.0549.7058.1331.3522.92
AVDAmerican Van20190215A30.2513.355.546.457.806.90
AVEOAVEO Pharmac20190215A42.7342.1320.4828.7721.6513.36
AVGOBroadcom Inc20190215A4.704.324.274.390.05-0.06
AVGRAvinger, Inc20190215A100.39109.9382.1793.5528.0116.46
AVIDAvid Technol20190215A38.7919.391.862.1017.5317.28
AVLRAvalara, Inc20190215A17.3715.9413.4514.992.480.94
AVNSAvanos Medic20190215A20.047.710.780.736.936.98
AVNWAviat Networ20190215A210.69109.30101.30101.388.007.91
AVROAVROBIO, Inc20190215A121.4867.5942.0639.4525.5328.14
AVTAvnet, Inc.20190215A5.594.750.001.174.753.58
AVXLAnavex Life20190215A81.5056.8632.8134.1724.0522.69
AVYAvery Dennis20190215A6.415.253.763.811.491.44
AVYAAvaya Holdin20190215A10.906.941.712.405.234.54
AWIArmstrong Wo20190215A13.954.230.901.403.322.83
AWKAmerican Wat20190215A4.334.460.100.204.364.26
AWRAmerican Sta20190215A11.416.863.794.293.072.57
AWREAware Inc20190215A465.69246.62186.63186.6359.9959.99
AWTMAware Ultra-20190215ETF6.045.985.985.980.000.00
AWXAvalon Holdi20190215A190.60101.5498.3398.713.212.83
AXAxos Financi20190215A10.495.313.693.801.631.52
AXASAbraxas Petr20190215A84.9279.2529.4421.5949.8157.66
AXDXAccelerate D20190215A41.6130.0320.5821.199.448.84
AXEAnixter Inte20190215A25.9517.259.4213.077.834.18
AXGNAxogen, Inc.20190215A27.5911.594.413.927.197.71
AXGTAxovant Gene20190215A91.2690.2825.5026.0964.7864.18
AXJLWisdomTree A20190215ETF26.008.555.975.972.582.58
AXLAmerican Axl20190215A10.818.112.152.935.965.18
AXNXAxonics Modu20190215A144.4586.5645.2450.3541.3236.21
AXPAmerican Exp20190215A1.573.972.062.151.921.83
AXRAMREP Corpor20190215A498.2085.44-113.13-113.13198.56198.56
AXSAxis Capital20190215A7.173.131.570.991.562.14
AXSMAxsome Thera20190215A38.9740.589.1819.5431.4021.03
AXTAAxalta Coati20190215A4.073.390.980.992.412.40
AXTIAXT Inc20190215A36.0323.0611.1314.7511.938.31
AXUAlexco Resou20190215A94.7171.8343.0945.0928.7426.74
AYAtlantica Yi20190215A8.818.673.720.924.957.75
AYIAcuity Brand20190215A20.886.522.683.633.852.89
AYTUAytu BioScie20190215A260.86155.24125.17125.1830.0730.07
AYXAlteryx, Inc20190215A18.6913.138.998.384.144.75
AZOAutoZone, In20190215A10.545.512.522.532.992.99
AZPNAspen Techno20190215A12.3812.624.503.178.119.45
AZREAzure Power20190215A59.6635.7620.9322.4914.8313.27
AZRXAzurRx BioPh20190215A278.61190.18150.87162.7639.3127.42
AZZAZZ Inc.20190215A38.8919.6413.7916.415.843.23
BBarnes Group20190215A25.0315.295.799.279.496.01
BABoeing Compa20190215A3.332.470.821.631.650.84
BABInvesco Taxa20190215ETF3.662.750.901.181.841.57
BACBank of Amer20190215A3.443.722.892.760.830.96
BAHBooz Allen H20190215A4.542.110.620.761.491.35
BALiPath Series20190215ETN23.9813.369.9410.783.422.58
BAMBrookfield A20190215A2.372.531.631.090.901.44
BANCBanc of Cali20190215A15.268.682.963.015.725.67
BANDBandwidth In20190215A51.3734.1914.2814.3319.9019.86
BANFBancfirst Co20190215A60.4924.6115.7816.638.837.98
BANRBanner Corp.20190215A15.3733.481.943.9731.5529.52
BANXStoneCastle20190215A99.9352.8551.8951.890.970.97
BAPCredicorp LT20190215A15.246.900.251.506.665.40
BASIBioanalytica20190215A286.81131.3767.6070.2963.7761.08
BATRALiberty Medi20190215A30.8645.438.628.4236.8137.01
BATRKLiberty Medi20190215A21.1948.4613.6414.1734.8134.29
BATTAmplify Adva20190215ETF27.1639.2539.2839.28-0.03-0.03
BAXBaxter Inter20190215A2.522.84-0.220.273.062.58
BBBlackBerry L20190215A11.619.205.405.603.783.59
BBAXJPMorgan Bet20190215ETF9.474.404.434.40-0.030.01
BBBYBed Bath & B20190215A6.086.470.411.135.935.34
BBCVirtus LifeS20190215ETF45.7921.3724.9137.05-3.54-15.67
BBCAJPMorgan Bet20190215ETF8.224.140.971.363.182.78
BBCPConcrete Pum20190215A979.25333.27301.35293.0031.9240.28
BBDCBarings BDC,20190215A15.2411.617.387.254.234.36
BBEUJPMorgan Bet20190215ETF4.433.823.583.620.230.19
BBGIBeasley Broa20190215A131.45109.61115.78118.44-6.17-8.84
BBHVanEck Vecto20190215ETF6.724.694.174.380.520.32
BBJPJPMorgan Bet20190215ETF4.584.123.683.810.440.31
BBPVirtus LifeS20190215ETF26.4617.5411.3911.396.156.15
BBSIBarrett Busi20190215A93.9337.8217.5520.8720.2716.95
BBUBrookfield B20190215A48.8084.1263.1578.9520.985.17
BBWBuild-A-Bear20190215A93.7167.8462.1060.645.747.19
BBXBBX Capital20190215A19.2814.509.1410.085.364.43
BBYBest Buy Com20190215A3.342.270.610.971.661.28
BCBrunswick Co20190215A6.993.711.041.282.672.43
BCBPBCB Bancorp20190215A49.3630.9320.8124.5610.126.37
BCCBoise Cascad20190215A16.589.763.533.696.236.07
BCDAberdeen Sta20190215ETF17.4616.016.649.779.376.24
BCEBCE, Inc.20190215A2.372.141.081.161.050.97
BCEIBONANZA CREE20190215A32.8623.045.554.6017.4918.44
BCIAberdeen Sta20190215ETF10.983.082.903.030.170.05
BCLIBrainstorm C20190215A51.3333.2123.4024.799.818.42
BCMiPath Pure B20190215ETN19.546.356.356.350.000.00
BCMLBayCom Corp20190215A161.64143.54133.49134.3910.059.15
BCOThe Brink's20190215A14.0914.124.444.699.689.43
BCOMB Communicat20190215A761.37440.41440.41440.410.000.00
BCORBlucora, Inc20190215A13.9334.3514.9631.3319.383.02
BCOVBrightcove,20190215A24.2651.946.836.8745.1145.07
BCOW1895 Bancorp20190215A24.6529.99-19.90-20.0649.8950.05
BCPCBalchem Corp20190215A31.2323.5719.7319.553.854.02
BCRXBioCryst Pha20190215A21.8021.433.024.0018.4117.43
BCSFBain Capital20190215A31.5720.7815.8417.254.943.54
BCTFBancorp 34,20190215A773.11434.80434.80434.800.000.00
BDCBelden Inc.20190215A17.356.581.153.205.433.39
BDCSUBS AG Excha20190215ETN37.7426.5520.8222.855.733.70
BDCZETRACS Wells20190215ETN114.24
BDGEBridge Banco20190215A60.2390.9017.0825.1673.8265.74
BDLFlanigan's E20190215A245.59109.5363.9375.5145.6034.02
BDNBrandywine R20190215A6.737.463.293.364.214.14
BDRBlonder Tong20190215A218.57180.2274.6452.13105.58128.09
BDSIBioDelivery20190215A26.2419.707.099.2812.6110.43
BDXBecton, Dick20190215A4.703.054.295.38-1.24-2.34
BEBloom Energy20190215A39.8826.2922.8524.823.431.47
BEATBioTelemetry20190215A12.857.971.472.086.505.89
BECNBeacon Roofi20190215A13.8611.33-1.61-4.7812.9416.10
BELFABel Fuse Inc20190215A885.83
BELFBBel Fuse Inc20190215A99.6052.2033.8834.0318.3318.17
BENFranklin Res20190215A3.292.74-0.130.432.872.31
BEPBrookfield R20190215A8.656.463.422.993.043.47
BERYBerry Global20190215A5.2111.686.626.915.084.79
BFABrown-Forman20190215A39.9521.9715.0319.816.942.16
BFBBrown-Forman20190215A4.594.432.933.311.501.12
BFAMBRIGHT HORIZ20190215A13.497.953.964.423.993.53
BFCBank First C20190215A393.29101.4999.6199.611.881.88
BFINBankFinancia20190215A39.38101.2623.1723.4678.1077.80
BFITGlobal X Hea20190215ETF153.29144.27142.58142.781.691.49
BFORBarron's 40020190215ETF14.1812.856.049.496.813.37
BFSSaul Centers20190215A103.6917.6117.7118.74-0.11-1.13
BFSTBusiness Fir20190215A221.67102.99108.9993.63-6.009.36
BGBunge Limite20190215A4.134.402.222.102.192.31
BGCPBGC Partners20190215A17.5413.743.033.1510.7210.60
BGFVBig 5 Sporti20190215A54.9843.5620.4418.4723.1225.09
BGGBriggs & Str20190215A12.657.922.432.765.495.17
BGIBirks Group20190215A2198.14620.36620.36620.360.000.00
BGRNiShares Glob20190215ETF23.9819.1719.1119.110.060.06
BGSB&G Foods, I20190215A10.788.085.355.442.732.64
BGSFBG Staffing20190215A95.1254.3868.4265.58-14.04-11.20
BHBiglari Hold20190215A68.4162.2459.8061.782.440.46
BHABiglari Hold20190215A
BHBBar Harbor B20190215A189.7179.6968.4069.3111.2910.38
BHCBausch Healt20190215A4.483.710.821.162.892.55
BHEBenchmark El20190215A10.9622.346.189.8216.1612.51
BHFBrighthouse20190215A6.129.507.025.492.484.01
BHLBBerkshire Hi20190215A10.247.003.403.723.603.28
BHRBraemar Hote20190215A23.1824.9418.1718.376.776.57
BHTGBioHiTech Gl20190215A1291.441282.181046.761154.89235.42127.28
BHVNBiohaven Pha20190215A30.519.255.974.453.284.79
BIBProShares Ul20190215ETF12.795.65-0.340.455.985.20
BIBLInspire 10020190215ETF54.1127.0227.0227.020.000.00
BICKFirst Trust20190215ETF40.2426.0321.8818.194.157.84
BIGBig Lots, In20190215A9.4910.141.501.638.718.53
BIIBBiogen Inc.20190215A6.859.349.8712.91-0.53-3.57
BILSPDR Bloombe20190215ETF1.090.790.790.790.000.00
BIMIBOQI Interna20190215A246.32198.45146.44127.1852.0171.27
BIOBio-Rad Labo20190215A20.316.720.951.625.775.10
BIOBBio-Rad Labo20190215A133.15151.55151.55151.550.000.00
BIOCBiocept, Inc20190215A99.8584.1380.7366.853.4017.28
BIOLBiolase, Inc20190215A438.93464.39397.92399.5366.4764.87
BIPBrookfield I20190215A9.186.252.102.764.153.49
BISProShares Ul20190215ETF21.759.748.647.581.102.17
BIVVanguard Int20190215ETF1.301.561.411.410.150.15
BIZDVanEck Vecto20190215ETF13.2812.1210.9710.811.151.31
BJBJs Wholesal20190215A11.655.792.353.033.442.76
BJANInnovator S&20190215ETF26.4122.3822.4021.77-0.020.61
BJKVanEck Vecto20190215ETF25.8618.2810.1710.988.127.30
BJRIBJ's Restaur20190215A12.385.730.751.214.984.51
BJULInnovator S&20190215ETF28.9728.8630.6530.65-1.79-1.79
BKBank of New20190215A2.181.400.120.581.280.81
BKCCBlackRock Ca20190215A18.2314.2613.0013.001.261.26
BKDBrookdale Se20190215A14.8110.213.363.996.866.23
BKEThe Buckle,20190215A14.7410.094.904.915.195.17
BKEPBlueknight E20190215A82.1067.0512.7214.3754.3352.68
BKFiShares MSCI20190215ETF22.059.769.359.630.410.13
BKHBlack Hills20190215A8.483.970.860.693.113.29
BKIBlack Knight20190215A8.033.691.461.662.242.03
BKLNInvesco Seni20190215ETF4.424.003.093.110.910.89
BKNGBooking Hold20190215A9.704.882.002.192.612.48
BKSCBank of Sout20190215A248.77114.9763.2373.0651.7441.91
BKTIBK Technolog20190215A291.83151.5317.7218.54133.81132.99
BKUBankunited,20190215A6.573.370.460.942.912.43
BKYIBIO-key Inte20190215A309.95251.63240.31241.7011.329.93
BLBlackLine, I20190215A21.2516.736.558.2610.188.46
BLBDBlue Bird Co20190215A31.6115.72-6.65-3.9622.3819.69
BLCMBellicum Pha20190215A52.6240.7933.7931.867.008.93
BLCNReality Shar20190215ETF38.7120.5116.0415.964.464.55
BLDTopBuild Cor20190215A21.5110.964.145.806.825.16
BLDPBallard Powe20190215A28.5327.696.266.0221.4321.67
BLDRBuilders Fir20190215A10.1218.149.326.158.8212.00
BLESInspire Glob20190215ETF142.2262.0262.2862.28-0.26-0.26
BLFSBioLife Solu20190215A49.5130.909.8610.1121.0520.79
BLHYVirtus Newfl20190215ETF23.1810.7510.6010.600.150.15
BLINBridgeline D20190215A135.23215.34244.13196.03-28.7919.31
BLKBlackrock, I20190215A7.816.595.856.120.740.48
BLKBBlackbaud, I20190215A27.5831.22-4.74-1.6935.9632.91
BLLBall Corpora20190215A2.412.990.69-0.332.313.32
BLMNBloomin' Bra20190215A6.796.23-9.19-7.3615.4213.59
BLNKBlink Chargi20190215A80.3960.4038.6646.5021.7413.90
BLOKAmplify Tran20190215ETF19.2019.1720.1415.38-0.973.79
BLPHBellerophon20190215A77.6970.2625.1829.7645.0840.50
BLUEbluebird bio20190215A18.887.603.571.354.036.25
BLVVanguard Lon20190215ETF4.484.473.953.980.520.49
BLXBanco Latino20190215A23.3312.649.7810.572.862.07
BMCHBMC Stock Ho20190215A13.927.61-3.672.6711.284.94
BMIBadger Meter20190215A24.8011.345.325.456.025.89
BMLPDorsey Wrigh20190215ETF79.06
BMOBank of Mont20190215A1.861.730.961.010.760.72
BMRABIOMERICA IN20190215A1263.95757.63755.01751.332.626.29
BMRCBank of Mari20190215A69.8938.5140.9040.89-2.39-2.38
BMRNBioMarin Pha20190215A10.429.336.997.532.341.80
BMTCBryn Mawr Ba20190215A31.5015.519.8110.895.714.62
BMYBristol-Myer20190215A2.003.392.622.510.780.90
BNDVanguard Tot20190215ETF1.251.040.680.650.360.39
BNDCFlexShares C20190215ETF14.0014.8814.8814.880.000.00
BNDWVanguard Tot20190215ETF8.566.286.286.280.000.00
BNDXVanguard Tot20190215ETF1.841.191.171.170.010.02
BNEDBarnes & Nob20190215A24.1617.3416.8715.790.481.56
BNFTBenefitfocus20190215A25.4911.751.981.999.779.76
BNGOBionano Geno20190215A906.93441.54435.56435.565.985.98
BNSBank of Nova20190215A1.811.800.380.541.411.26
BNSOBonso Electr20190215A1365.70765.98754.38754.3811.6011.60
BOCHBank of Comm20190215A80.51171.8876.0679.4995.8192.38
BOCTInnovator S&20190215ETF31.3012.0011.6011.610.400.39
BOHBank of Hawa20190215A11.677.654.885.532.782.13
BOKFBOK Financia20190215A15.116.072.202.203.873.87
BOMNBoston Omaha20190215A183.98102.2197.8698.414.353.80
BONDPIMCO Active20190215ETF2.701.691.191.160.500.53
BOOMDMC Global I20190215A54.6513.113.757.159.365.95
BOOTBoot Barn Ho20190215A13.307.162.963.704.203.46
BOSCB.O.S. Bette20190215A79.45140.1898.4085.9841.7954.20
BOSSGlobal X Fou20190215ETF45.0717.3818.3817.29-1.000.09
BOTJBank of the20190215A230.44170.67170.67170.670.000.00
BOTZGlobal X Fun20190215ETF5.216.583.232.313.344.27
BOUTInnovator IB20190215ETF57.5330.4730.4730.470.000.00
BOXBOX, INC.20190215A5.263.863.242.460.621.40
BOXLBoxlight Cor20190215A166.2796.2859.1662.9437.1233.34
BPFHBoston Priva20190215A12.967.292.79-9.794.5017.08
BPMCBlueprint Me20190215A32.5712.999.4411.943.551.05
BPMPBP Midstream20190215A22.9421.5525.7815.83-4.235.73
BPMXBioPharmX Co20190215A90.42129.17109.75109.6119.4219.57
BPOPPopular Inc20190215A10.592.82-0.13-0.342.943.15
BPRNThe Bank of20190215A111.6079.0878.9078.900.170.17
BPTBP Prudhoe B20190215A26.2014.416.267.338.157.08
BPTHBio-Path Hol20190215A167.54109.3889.1388.6920.2520.69
BPYBrookfield P20190215A5.015.562.652.462.913.10
BRBroadridge F20190215A4.972.803.223.39-0.42-0.59
BRCBrady Corpor20190215A7.523.770.800.692.973.09
BREWCraft Brew A20190215A32.3314.02-2.400.5516.4213.48
BRFVanEck Vecto20190215ETF38.4449.0048.5348.530.470.46
BRGBluerock Res20190215A36.5230.3420.4022.629.947.72
BRIDBridgford Fo20190215A1088.80584.97585.74585.74-0.78-0.78
BRKABerkshire Ha20190215A0.000.35
BRKBBERKSHIRE HA20190215A2.104.164.693.80-0.530.37
BRKLBrookline Ba20190215A10.2722.08-4.30-4.1626.3926.24
BRKRBruker Corpo20190215A12.104.580.891.303.683.28
BRKSBrooks Autom20190215A12.8535.3531.8732.023.483.33
BRNBarnwell Ind20190215A392.38282.85246.88246.8835.9735.97
BROBrown & Brow20190215A3.963.151.121.462.031.69
BRPABig Rock Par20190215A38.76
BRQSBorqs Techno20190215A1930.56165.98165.98165.980.000.00
BRTBRT Apartmen20190215A172.49182.3192.2693.1690.0689.15
BRXBRIXMOR PROP20190215A5.626.241.351.914.894.33
BRYBerry Corpor20190215A30.9723.083.494.8919.5918.19
BRZUDirexion Dai20190215ETF8.464.742.312.262.422.48
BSAEInvesco Bull20190215ETF19.857.377.377.370.000.00
BSBEInvesco Bull20190215ETF27.6217.7017.7017.700.000.00
BSCEInvesco Bull20190215ETF19.7415.9612.2512.253.713.71
BSCKInvesco Bull20190215ETF4.944.033.563.600.470.43
BSCLInvesco Bull20190215ETF5.022.892.622.620.270.27
BSCMInvesco Bull20190215ETF4.842.622.232.430.390.20
BSCNInvesco Bull20190215ETF7.683.213.033.210.170.00
BSCOInvesco Bull20190215ETF8.973.733.483.670.250.06
BSCPInvesco Bull20190215ETF13.923.573.593.59-0.02-0.02
BSCQInvesco Bull20190215ETF21.7113.3111.8411.841.471.47
BSCRInvesco Bull20190215ETF22.8516.5616.6316.63-0.06-0.06
BSCSInvesco Bull20190215ETF11.348.748.748.740.000.00
BSDEInvesco Bull20190215ETF17.483.413.413.410.000.00
BSETBassett Furn20190215A182.02160.0669.3270.7790.7489.29
BSGMBioSig Techn20190215A265.53193.44102.41122.6591.0370.79
BSIGBrightSphere20190215A9.245.343.092.682.252.66
BSJKInvesco Bull20190215ETF9.115.106.756.92-1.65-1.82
BSJLInvesco Bull20190215ETF14.5011.089.099.251.991.83
BSJMInvesco Bull20190215ETF14.075.275.305.31-0.04-0.04
BSJNInvesco Bull20190215ETF19.0611.4811.4811.480.000.00
BSJOInvesco Bull20190215ETF35.1026.6626.3226.320.340.34
BSJPInvesco Bull20190215ETF69.3228.2928.1028.100.190.19
BSJQInvesco Bull20190215ETF40.3441.7340.9740.970.760.76
BSMBlack Stone20190215A21.7113.369.597.603.775.76
BSQRBSQUARE Corp20190215A451.28312.04274.63278.3437.4133.71
BSRRSierra Banco20190215A78.42124.7129.1938.4895.5286.23
BSTCBioSpecifics20190215A91.6961.0041.0745.2219.9315.78
BSVVanguard Sho20190215ETF1.271.020.740.740.280.28
BSVNBank7 Corp.20190215A697.26473.93222.45233.02251.48240.91
BSXBoston Scien20190215A2.5626.5220.9023.255.643.32
BTAIBioXcel Ther20190215A119.65204.9097.51122.01107.3982.90
BTALAGFiQ U.S. M20190215ETF29.7918.1817.5417.570.640.61
BTEBaytex Energ20190215A57.5553.6339.9839.3213.6214.26
BTECPrincipal He20190215ETF25.44149.85-140.26-81.21290.10231.06
BTGB2Gold Corp.20190215A33.5027.8117.5421.8410.275.96
BTNBallantyne S20190215A313.88208.70207.42207.421.281.28
BTUPeabody Ener20190215A12.449.850.513.699.346.16
BURLBURLINGTON S20190215A8.123.901.632.492.281.42
BUSEFirst Busey20190215A15.149.28-0.91-0.8010.1910.08
BUYUSCF SummerH20190215ETF143.53
BUYNUSCF SummerH20190215ETF98.62
BVBrightView H20190215A36.2164.1760.7359.703.444.47
BVALBrand Value20190215ETF15.4715.5018.7218.72-3.23-3.23
BVSNBroadvision20190215A887.971068.50-700.76-690.461769.261758.96
BWBabcock & Wi20190215A83.5859.8251.6452.258.187.57
BWABorgWarner I20190215A3.923.91-5.04-4.538.968.44
BWBBridgewater20190215A53.61349.6459.6871.13289.96278.51
BWENBroadwind En20190215A315.20191.11157.01160.4234.1030.69
BWFGBankwell Fin20190215A50.3122.0218.1217.843.904.18
BWLABowl America20190215A995.27432.9692.5792.57340.39340.39
BWXSPDR Bloombe20190215ETF3.753.862.942.960.920.90
BWXTBWX Technolo20190215A8.123.041.141.371.901.66
BWZSPDR Bloombe20190215ETF30.7814.1613.9613.960.190.19
BXThe Blacksto20190215A3.262.360.710.831.651.53
BXCBlueLinx Hol20190215A34.5020.677.918.9912.7611.68
BXGBluegreen Va20190215A74.5319.6313.3411.636.298.00
BXMTBlackstone M20190215A3.362.410.320.572.091.83
BXPBoston Prope20190215A6.418.234.582.213.656.02
BXSBancorpSouth20190215A6.483.362.542.650.820.71
BYByline Banco20190215A31.3722.5313.8412.238.6910.30
BYDBoyd Gaming20190215A11.1915.06-1.11-2.3516.1717.47
BYFCBroadway Fin20190215A1064.08930.34930.34930.340.000.00
BYLDiShares Yiel20190215ETF22.3218.1218.6318.63-0.52-0.52
BYSIBeyondSpring20190215A1222.23236.69236.69236.690.000.00
BZHBeazer Homes20190215A22.4112.06-3.87-3.0515.9315.11
BZQProShares Ul20190215ETF10.966.803.273.243.533.57
CCitigroup In20190215A1.611.730.84-0.170.891.90
CAAPCorporacion20190215A59.5141.0230.0530.1610.9610.86
CAASChina Automo20190215A205.87157.00113.83116.9443.1740.07
CABOCable One, I20190215A33.0719.0414.4115.974.673.22
CACCamden Natio20190215A78.34114.62102.08106.0912.548.53
CACCCredit Accep20190215A35.0717.777.838.979.948.80
CACGClearBridge20190215ETF23.5219.6015.3215.674.283.93
CACICACI INTERNA20190215A17.247.812.442.615.375.20
CADECadence Banc20190215A5.765.240.861.044.384.21
CAECAE INC20190215A7.915.680.800.934.884.76
CAGConagra Bran20190215A4.273.971.041.702.932.27
CAHCardinal Hea20190215A3.082.38-2.150.244.532.14
CAICAI Internat20190215A36.0621.409.2811.0312.1210.37
CAKECheesecake F20190215A7.575.906.466.57-0.55-0.67
CALCaleres Inc20190215A12.707.080.440.846.646.24
CALACalithera Bi20190215A50.0557.91-15.24-13.9173.1571.82
CALFPacer US Sma20190215ETF9.6510.0410.899.64-0.850.40
CALMCal-Maine Fo20190215A11.185.030.520.574.504.46
CALXCALIX, INC.20190215A17.7911.007.017.133.993.88
CAMPCalAmp Corp.20190215A15.9649.206.707.2942.5041.90
CAMTCamtek Ltd20190215A30.6516.811.665.7015.1411.11
CAPEiPath Shille20190215ETN16.079.886.496.013.393.86
CAPLCrossAmerica20190215A45.1523.758.9612.9814.7910.77
CAPRCapricor The20190215A276.47307.96168.40166.40139.56141.56
CARAvis Budget20190215A8.367.522.853.484.684.04
CARACara Therape20190215A21.6711.225.855.795.375.43
CARGCarGurus, In20190215A13.5427.3320.7020.696.636.64
CAROCarolina Fin20190215A30.3914.976.726.278.258.70
CARSCars.com Inc20190215A9.056.934.374.312.552.62
CARVCarver Banco20190215A513.83694.79673.59652.9721.2041.82
CARZFirst Trust20190215ETF27.7823.5721.8721.841.691.73
CASACasa Systems20190215A28.7516.514.1013.1312.403.37
CASHMeta Financi20190215A22.8724.5110.5511.3713.9713.14
CASICASI Pharmac20190215A52.9549.1543.7245.545.433.61
CASYCasey's Gene20190215A14.765.911.512.434.403.48
CATCaterpillar20190215A2.293.520.783.482.740.04
CATBCatabasis Ph20190215A55.8251.20-27.11-2.2278.3253.43
CATHGlobal X S&P20190215ETF12.124.423.274.091.150.33
CATMCardtronics20190215A21.5115.924.245.4711.6810.45
CATOCATO CORP20190215A21.9710.625.296.135.334.49
CATSCatasys Inc.20190215A95.2148.9635.5736.2513.3912.71
CATYCathay Gener20190215A8.2325.670.010.2225.6625.44
CBChubb Limite20190215A3.023.500.961.242.552.26
CBANColony Bankc20190215A1059.28236.25236.02236.020.230.23
CBATCBAK Energy20190215A133.83140.3561.7862.7178.5877.64
CBAYCymabay Ther20190215A26.4124.6611.0914.1113.5810.55
CBBCincinnati B20190215A26.2313.964.336.439.637.52
CBFVCB Financial20190215A237.16167.71165.69165.692.032.03
CBIOCatalyst Bio20190215A36.3525.015.787.2919.2317.71
CBLCBL& Associa20190215A44.1734.137.899.0726.2425.06
CBLICleveland Bi20190215A523.43298.97298.97298.970.000.00
CBMBCBM Bancorp,20190215A324.03225.84230.65230.65-4.81-4.81
CBMGCellular Bio20190215A112.8157.9418.8928.8239.0529.11
CBNKCapital Banc20190215A223.69142.7070.7470.7471.9671.96
CBOECboe Global20190215A6.577.785.574.502.213.27
CBONVanEck Vecto20190215ETF30.7310.0510.0510.050.000.00
CBPOChina Biolog20190215A39.9514.277.437.876.846.40
CBRECBRE GROUP,20190215A3.572.60-2.26-1.964.864.56
CBRLCracker Barr20190215A10.193.613.232.950.380.67
CBSHCommerce Ban20190215A7.358.275.525.732.752.54
CBTCabot Corpor20190215A11.477.99-0.382.098.375.90
CBTXCBTX, Inc. C20190215A81.12169.68155.88156.5213.8013.16
CBUCommunity Ba20190215A15.278.186.917.401.280.78
CBZCBIZ, Inc.20190215A12.588.596.305.902.292.70
CCThe Chemours20190215A10.817.622.843.964.793.67
CCBCoastal Fina20190215A289.64113.6355.8055.8057.8357.83
CCBGCapital City20190215A127.3371.6852.4154.0919.2717.59
CCCClarivate An20190215A33.698.766.497.272.271.49
CCCLChina Cerami20190215A151.68111.7783.2684.9328.5026.84
CCDCalamos Dyna20190215A12.798.664.074.394.604.27
CCEPCoca-Cola Eu20190215A3.942.20-0.140.322.341.88
CCFChase Corpor20190215A174.4070.0051.9756.1218.0313.88
CCHCollier Cree20190215A150.13124.87123.32122.081.552.79
CCICrown Castle20190215A3.489.416.687.102.742.31
CCJCameco Corpo20190215A8.196.912.673.004.243.90
CCKCrown Holdin20190215A5.342.971.400.981.571.99
CCLCarnival Cor20190215A1.922.971.240.701.742.28
CCLPCSI Compress20190215A92.3252.2628.8437.1223.4215.14
CCMPCabot Microe20190215A20.6313.302.175.2111.138.09
CCNECNB Financia20190215A228.60178.05-78.80-72.77256.85250.81
CCOClear Channe20190215A66.6782.6226.9423.9355.8258.69
CCOICogent Commu20190215A14.3719.603.926.4215.6813.18
CCORCore Alterna20190215ETF18.9814.2615.5515.67-1.30-1.41
CCRCONSOL Coal20190215A87.2249.5346.1550.333.38-0.80
CCRCChina Custom20190215A153.52145.53145.35145.450.170.08
CCRNCross Countr20190215A28.4080.7614.79-14.2365.9694.99
CCSCENTURY COMM20190215A15.2825.484.294.0021.1921.48
CCXIChemoCentryx20190215A21.2312.214.656.457.565.75
CDAYCeridian HCM20190215A22.214.212.212.412.011.80
CDCVictoryShare20190215ETF10.2611.4911.0211.090.470.41
CDECoeur Mining20190215A19.5417.197.389.429.807.76
CDEVCentennial R20190215A8.889.283.864.465.424.83
CDKCDK Global,20190215A4.086.550.64-0.185.926.73
CDLVictoryShare20190215ETF10.867.446.226.361.221.08
CDLXCardlytics,20190215A73.3527.7416.0714.9011.6712.84
CDMOAvid Bioserv20190215A54.6845.2428.9031.1816.3414.07
CDNACareDx, Inc.20190215A28.9817.073.584.4713.4912.61
CDNSCadence Desi20190215A3.2018.595.518.6913.109.91
CDORCondor Hospi20190215A129.0360.1517.2419.2342.9140.91
CDRCedar Realty20190215A29.6527.0113.2414.1113.7812.90
CDTXCidara Thera20190215A240.37149.72115.63117.6534.1032.07
CDWCDW Corporat20190215A6.0614.000.150.5513.8513.45
CDXCChromaDex Co20190215A54.4737.1830.2831.316.895.87
CDXSCodexis, Inc20190215A17.459.092.474.166.634.94
CDZICADIZ, Inc.20190215A54.5869.6419.2718.6750.3750.97
CECelanese Cor20190215A5.154.071.982.462.091.61
CECECeco Environ20190215A40.4920.118.5112.9811.607.13
CEFSSaba Closed-20190215ETF28.2555.6917.0055.6938.690.00
CEICamber Energ20190215A147.14134.4496.37110.1238.0724.32
CEIXCONSOL Energ20190215A29.879.68-2.73-2.1512.4011.83
CELCellcom Isra20190215A135.5558.5862.6262.62-4.04-4.04
CELCCelcuity Inc20190215A511.39158.24143.72143.8514.5214.39
CELHCelsius Hold20190215A92.4699.2842.7844.4356.5054.85
CELPCypress Envi20190215A194.35156.21154.07153.002.143.21
CEMBiShares J.P.20190215ETF17.3017.2816.8516.850.430.43
CEMIChembio diag20190215A113.45519.67197.65198.38322.02321.29
CENTCentral Gard20190215A29.7414.57-5.43-4.0120.0018.58
CENTACentral Gard20190215A25.9146.543.633.6342.9242.92
CENXCentury Alum20190215A12.6610.35-7.060.2017.4110.16
CEPUCentral Puer20190215A40.6020.7114.0815.106.625.60
CEQPCrestwood Eq20190215A15.279.155.415.143.744.01
CERCCerecor Inc.20190215A98.7755.4631.3130.9824.1424.48
CERNCerner Corp20190215A2.6312.8011.2611.071.541.75
CERSCerus Corp20190215A16.4215.924.894.9811.0310.94
CETVCentral Euro20190215A29.8621.908.308.9013.6113.00
CETXCEMTREX INC.20190215A139.68106.8697.7393.899.1312.98
CEVACEVA Inc.20190215A25.6353.976.727.5947.2446.38
CEWWisdomTree20190215ETF30.106.096.096.090.000.00
CEYVictoryShare20190215ETF32.9310.4112.5010.41-2.100.00
CEZVictoryShare20190215ETF26.875.575.575.570.000.00
CFCF Industrie20190215A4.714.932.113.082.811.84
CFAVictoryShare20190215ETF11.8010.286.026.814.253.47
CFBICommunity Fi20190215A132.8831.7431.7431.740.000.00
CFBKCentral Fede20190215A232.59214.24-75.4378.76289.67135.49
CFFACF Finance A20190215A59.7940.8840.8840.880.000.00
CFFIC&F Financia20190215A193.93115.44115.57115.57-0.13-0.13
CFFNCapitol Fede20190215A8.5742.85-3.84-3.8746.7046.73
CFGCitizens Fin20190215A2.792.77-2.43-2.005.204.77
CFMSConformis, I20190215A107.19100.3659.6369.0240.7331.34
CFOVictoryShare20190215ETF9.456.035.595.770.440.26
CFRCullen/Frost20190215A11.224.941.651.873.283.07
CFRXContraFect C20190215A122.52102.9485.5080.6517.4422.29
CFXColfax Corpo20190215A8.225.871.381.574.494.30
CGThe Carlyle20190215A9.2210.241.182.019.068.23
CGACHINA GREEN20190215A217.51159.8893.4693.9766.4265.91
CGBDTCG BDC, Inc20190215A16.3511.646.378.165.273.48
CGCCanopy Growt20190215A5.826.932.713.434.223.50
CGENCompugen Ltd20190215A72.23125.7820.6621.90105.12103.88
CGIXCancer Genet20190215A101.6380.7384.9373.40-4.207.33
CGNXCognex Corp20190215A8.947.88-0.31-0.198.208.07
CGOCalamos Glob20190215A29.5847.770.751.0047.0246.78
CGWInvesco S&P20190215ETF15.6512.9011.7112.061.190.84
CHADDirexion Dai20190215ETF20.3110.688.598.882.081.80
CHAPChaparral En20190215A142.7657.8628.8138.7629.0519.10
CHAUDirexion Dai20190215ETF8.668.087.355.840.722.24
CHCIComstock Hol20190215A684.47370.65343.86343.4326.7827.22
CHCOCity Holding20190215A50.4615.846.966.788.889.06
CHCTCommunity He20190215A24.8412.897.548.355.354.55
CHDChurch & Dwi20190215A3.501.792.382.70-0.59-0.91
CHDNChurchill Do20190215A22.0419.3210.3311.258.998.08
CHEChemed Corpo20190215A19.058.573.894.714.683.86
CHEFThe Chef's W20190215A24.579.56-0.532.0510.097.51
CHEKCheck-Cap Lt20190215A95.6970.5845.5652.7625.0217.82
CHEPAGFiQ U.S. M20190215ETF197.71194.99194.99194.990.000.00
CHFSCHF Solution20190215A309.15220.41164.88154.8755.5365.53
CHGGCHEGG, INC.20190215A6.463.012.182.150.830.86
CHHChoice Hotel20190215A19.489.644.444.605.205.04
CHICalamos Conv20190215A13.4743.7842.0142.241.771.53
CHICGlobal X MSC20190215ETF237.83127.1686.7586.7540.4140.41
CHIHGlobal X MSC20190215ETF61.9731.5431.5431.540.000.00
CHIQGlobal X MSC20190215ETF21.1986.0711.9615.5774.1171.95
CHIXGlobal X MSC20190215ETF71.0514.0212.2712.121.751.90
CHKChesapeake E20190215A38.5232.1421.2624.5710.887.57
CHKPCheck Point20190215A4.826.575.275.241.301.33
CHMAChiasma, Inc20190215A99.7567.9656.7260.4211.257.55
CHMICHERRY HILL20190215A8.906.080.620.635.455.44
CHNALoncar China20190215ETF414.4320.6520.6520.650.000.00
CHNRChina Natura20190215A410.67351.93351.93351.930.000.00
CHRACharah Solut20190215A272.10134.88110.62113.2924.2721.59
CHRSCoherus BioS20190215A21.6631.808.847.8522.9523.95
CHRWC.H. Robinso20190215A3.984.326.584.35-2.27-0.03
CHSChicos FAS,20190215A17.7416.3510.0410.416.315.94
CHTRCharter Comm20190215A6.553.26-14.92-0.8618.184.12
CHUYChuy's Holdi20190215A32.8226.2910.399.8015.9016.49
CHWCalamos Glob20190215A16.9431.9813.0420.7818.9411.20
CHYCalamos Conv20190215A15.8672.6629.1528.6843.5143.98
CICIGNA Corpor20190215A3.704.692.913.221.791.47
CIACitizens, In20190215A46.8533.0419.7416.7013.3016.34
CIBRFirst Trust20190215ETF23.1324.5325.1524.08-0.630.44
CIDVictoryShare20190215ETF23.469.397.837.831.561.56
CIDMCinedigm Cor20190215A228.95256.72223.55223.4233.1633.29
CIENCiena Corpor20190215A3.642.420.540.781.881.64
CIFSChina Intern20190215A154.51177.15161.40163.2615.7513.88
CIGIColliers Int20190215A22.0614.562.834.6911.739.87
CILVictoryShare20190215ETF25.5313.148.357.914.795.22
CIMChimera Inve20190215A5.504.371.691.842.682.53
CINFCincinnati F20190215A6.1512.603.527.349.085.26
CINRCINER RESOUR20190215A93.9457.5031.1549.7826.357.72
CIOCITY OFFICE20190215A17.2612.258.688.833.573.42
CIRCIRCOR Inter20190215A47.7923.7211.0013.0412.7210.68
CITCIT Group In20190215A5.312.790.711.062.081.74
CIVBCivista Banc20190215A93.3595.4370.0573.4825.3921.96
CIXComp X Inter20190215A229.89238.67128.95128.95109.72109.72
CIZVictoryShare20190215ETF62.5432.4031.7531.750.650.65
CIZNCitizens Hol20190215A864.16243.30243.30243.300.000.00
CJJDChina Jo-Jo20190215A93.1880.18-8.4917.9188.6762.27
CKHSeacor Holdi20190215A53.3447.0519.8821.9327.1725.12
CKPTCheckpoint T20190215A225.65140.2860.5262.1679.7678.12
CKXCKX Lands, I20190215A551.66502.12502.12502.120.000.00
CLColgate-Palm20190215A1.751.392.710.77-1.320.62
CLARClarus Corpo20190215A27.4625.856.466.8719.4018.98
CLBCore Laborat20190215A16.166.213.243.622.982.60
CLBKColumbia Fin20190215A36.5179.5733.3834.4946.1845.08
CLBSCaladrius Bi20190215A198.48200.9425.1428.42175.80172.52
CLCTCollectors U20190215A136.9772.9167.7268.245.194.67
CLDRCloudera, In20190215A7.656.912.492.174.424.74
CLDTCHATHAM LODG20190215A10.026.423.053.153.373.27
CLDXCelldex Ther20190215A81.4661.8534.8035.3127.0426.54
CLFCleveland-Cl20190215A9.047.542.372.735.174.81
CLFDClearfield,20190215A149.16159.3355.2857.29104.05102.04
CLGXCorelogic, I20190215A9.173.390.12-1.463.274.85
CLHClean Harbor20190215A14.374.891.221.203.663.68
CLIMack-Cali Re20190215A11.2610.24-1.790.0212.0310.22
CLIRClearSign Te20190215A714.13526.01542.51554.55-16.50-28.54
CLIXProShares Lo20190215ETF60.6629.7429.7429.740.000.00
CLMTCalumet Spec20190215A85.2871.2747.2350.2524.0321.01
CLNCColony Credi20190215A21.0314.676.648.048.056.63
CLNEClean Energy20190215A53.5060.6027.1829.3133.4131.28
CLNYColony Capit20190215A16.4311.888.999.522.852.24
CLPRClipper Real20190215A84.4361.6336.3837.0925.2624.54
CLPSCLPS Incorpo20190215A251.31185.15226.25279.13-41.10-93.98
CLRCONTINENTAL20190215A4.792.791.101.351.681.44
CLRBCellectar Bi20190215A290.00338.03337.79337.780.240.25
CLRGIQ Chaikin U20190215ETF9.7621.2521.0721.070.180.18
CLROClearOne, In20190215A142.34184.2752.3253.29131.95130.98
CLSCelestica, I20190215A11.3310.593.714.076.876.51
CLSDClearside Bi20190215A71.2770.4846.6547.3723.8223.11
CLSNCelsion Corp20190215A147.89107.63107.60107.840.03-0.21
CLTLInvesco Trea20190215ETF4.493.133.133.130.000.00
CLUBTown Sports20190215A46.2312.9715.1616.77-2.19-3.80
CLVSClovis Oncol20190215A13.3610.573.474.227.096.34
CLWClearwater P20190215A41.2729.7621.5821.978.197.80
CLWTEuro Tech Ho20190215A312.48241.69175.45175.4566.2466.24
CLXClorox Compa20190215A4.222.210.721.001.491.22
CLXTCalyxt, Inc.20190215A119.2150.5642.5346.608.043.96
CMCanadian Imp20190215A2.431.980.940.961.041.02
CMAComerica Inc20190215A2.822.58-0.60-0.183.182.76
CMBSiShares CMBS20190215ETF11.5410.299.699.540.600.75
CMCCommercial M20190215A6.555.922.682.703.243.21
CMCLCaledonia Mi20190215A125.9937.9918.2118.2119.7719.77
CMCOColumbus McK20190215A41.0413.948.7610.385.183.56
CMCSAComcast Corp20190215A2.7123.8210.347.3413.5016.51
CMCTCIM Commerci20190215A364.82194.11194.11194.110.000.00
CMDCantel Medic20190215A24.507.963.924.914.043.05
CMDYiShares Bloo20190215ETF33.0617.12-16.218.2633.338.86
CMECME Group In20190215A4.466.77-0.782.757.554.02
CMFiShares Cali20190215ETF2.942.392.172.230.230.17
CMGChipotle Mex20190215A9.184.342.893.121.451.22
CMICummins Inc.20190215A4.674.242.350.871.883.36
CMLSCumulus Medi20190215A462.11235.64220.87220.5214.7715.12
CMOCapstead Mor20190215A12.788.145.035.143.113.00
CMPCompass Mine20190215A13.8317.0413.7514.043.293.00
CMPRCimpress PLC20190215A20.709.84-3.13-1.6712.9711.51
CMRECostamare In20190215A20.7519.6511.5212.308.197.02
CMRXChimerix, In20190215A61.0261.0936.6337.1224.4623.96
CMSCMS Energy C20190215A1.951.530.880.430.641.10
CMTCore Molding20190215A63.5934.9728.2928.296.686.68
CMTLComtech Tele20190215A27.0860.651.01-2.9759.6463.63
CNXtrackers MS20190215ETF15.2834.0138.7933.15-4.770.86
CNACNA Financia20190215A9.134.233.053.071.181.16
CNATConatus Phar20190215A63.3243.9236.2033.777.7210.15
CNBKACentury Banc20190215A123.8254.9352.4752.472.462.46
CNCCentene Corp20190215A4.262.693.932.74-1.24-0.06
CNCEConcert Phar20190215A51.5025.2315.0612.9610.1712.27
CNCRLoncar Cance20190215ETF37.6913.382.415.9110.977.46
CNDTConduent Inc20190215A8.276.452.382.664.083.79
CNETChinaNet Onl20190215A102.96123.40101.90102.0421.5021.36
CNFRConifer Hold20190215A662.58651.71651.69651.710.020.00
CNHICNH INDUSTRI20190215A9.407.253.714.063.543.19
CNICanadian Nat20190215A2.341.440.890.790.540.65
CNKCinemark Hol20190215A6.412.66-0.84-0.473.503.13
CNMDCONMED Corpo20190215A34.475.66-0.26-0.905.926.56
CNNECannae Holdi20190215A18.0811.887.787.404.104.48
CNOCNO Financia20190215A5.875.602.702.252.893.35
CNOBCenter Banco20190215A22.3769.285.095.1264.1964.16
CNPCenterPoint20190215A3.263.011.491.651.511.35
CNQCanadian Nat20190215A3.653.360.801.062.562.30
CNSCohen & Stee20190215A23.6816.178.828.797.357.37
CNSLConsolidated20190215A14.5411.764.774.857.006.92
CNSTConstellatio20190215A217.38185.45179.08180.326.375.13
CNTYCentury Casi20190215A39.35147.6748.9251.2298.7596.44
CNXCNX Resource20190215A9.917.552.663.404.894.15
CNXMCNX Midstrea20190215A17.9510.955.345.385.615.57
CNXNPC Connectio20190215A43.0825.2612.5914.2412.6711.02
CNXTVanEck Vecto20190215ETF28.3225.4730.2819.11-4.816.36
CNYAiShares MSCI20190215ETF24.6117.2819.6418.65-2.36-1.37
COGlobal Cord20190215A62.9839.5526.1328.5913.4210.97
COCPCocrystal Ph20190215A247.58186.18160.54158.5125.6427.67
CODACoda Octopus20190215A259.22128.6088.8894.4839.7234.12
CODICompass Dive20190215A12.599.433.514.935.924.51
CODXCo-Diagnosti20190215A231.43142.80114.86113.4327.9329.37
COFCapital One20190215A2.482.48-1.15-1.073.633.56
COGCabot Oil &20190215A4.192.89-1.04-0.883.933.76
COHNCohen & Comp20190215A185.8969.8324.7764.0545.065.78
COHRCoherent Inc20190215A21.3611.040.141.1310.909.91
COHUCohu Inc20190215A20.4891.519.229.1182.2982.40
COKECoca-Cola Co20190215A59.5122.2710.9514.2211.308.03
COLBColumbia Ban20190215A11.259.61-1.51-0.9211.1210.53
COLDAmericold Re20190215A10.096.49-0.38-0.486.866.97
COLLCollegium Ph20190215A27.1915.77-1.09-1.6516.8617.42
COLMColumbia Spo20190215A11.745.650.611.255.044.40
COMDirexion Aus20190215ETF17.968.318.318.310.000.00
COMBGraniteShare20190215ETF19.4716.5416.4816.480.060.06
COMMCommScope Ho20190215A4.9311.51-0.030.4611.5511.07
COMTiShares Comm20190215ETF16.339.906.837.243.062.65
CONECyrusOne Inc20190215A8.338.131.705.216.442.97
CONNConn's Inc.20190215A14.5010.871.061.979.818.90
COOThe Cooper C20190215A11.123.191.091.502.101.69
COOPMr. Cooper G20190215A20.3313.01-13.97-12.8626.9825.87
COPConocoPhilli20190215A1.803.021.582.171.430.84
COPXGlobal X Cop20190215ETF39.4624.6122.9523.241.661.36
CORCoresite Rea20190215A12.805.851.922.013.933.85
CORECore Mark Ho20190215A19.8211.620.292.2411.339.38
CORPPIMCO Invest20190215ETF10.957.469.698.85-2.23-1.39
CORRCorEnergy In20190215A23.1714.418.467.975.956.44
CORTCorcept Ther20190215A16.3513.611.543.8412.079.76
CORVCorrevio Pha20190215A113.9279.87-2.334.4182.2175.46
COSTCostco Whole20190215A3.184.40-0.390.874.783.52
COTYCOTY INC20190215A9.137.682.313.605.364.08
COUPCoupa Softwa20190215A9.7312.073.548.878.533.20
COWiPath Series20190215ETN27.75103.018.5441.6994.4761.32
COWNCowen Inc. C20190215A22.3520.416.676.1913.7514.23
COWZPacer US Cas20190215ETF7.227.817.667.630.150.18
CPCanadian Pac20190215A6.503.020.861.192.161.82
CPACopa Holding20190215A14.247.862.063.875.793.98
CPAHCounterpath20190215A692.10599.60563.47563.4736.1336.13
CPBCampbell Sou20190215A3.412.80-0.21-0.073.012.87
CPECallon Petro20190215A12.7311.094.434.906.656.18
CPFCentral Paci20190215A12.7410.565.646.674.923.89
CPGCRESCENT POI20190215A35.0235.0325.5226.989.528.05
CPHCCanterbury P20190215A287.42260.43194.42194.4266.0166.01
CPHIChina Pharma20190215A219.10563.56373.78423.23189.78140.33
CPICPI Inflatio20190215ETF18.2712.8712.6912.690.180.18
CPIXCumberland P20190215A526.75482.62482.62482.620.000.00
CPKChesapeake U20190215A68.2734.4820.6322.7513.8511.73
CPLGCorePoint Lo20190215A38.8260.137.568.5452.5751.59
CPLPCapital Prod20190215A48.7339.3832.4730.956.918.43
CPRICapri Holdin20190215A4.864.141.331.142.823.01
CPRTCopart Inc20190215A4.287.177.545.71-0.371.46
CPRXCatalyst Pha20190215A37.0636.4514.9515.6021.4920.85
CPSCooper-Stand20190215A38.1423.269.0811.4714.1811.79
CPSHCPS Technolo20190215A227.94113.0770.6670.6642.4242.42
CPSIComputer Pro20190215A57.6124.7312.5716.0512.158.67
CPSSConsumer Por20190215A69.8847.7044.5445.043.172.66
CPSTCapstone Tur20190215A161.40147.28135.03137.9312.249.35
CPTCamden Prope20190215A8.583.361.291.452.071.90
CPTACapitala Fin20190215A20.3334.4120.0420.2914.3714.13
CQPCheniere Ene20190215A12.3917.3616.8816.450.490.91
CQQQInvesco Chin20190215ETF7.8812.506.256.616.255.88
CRCrane Compan20190215A9.704.413.923.170.491.24
CRAICRA Internat20190215A141.9271.028.499.7162.5261.31
CRAKVanEck Vecto20190215ETF36.4922.7822.8322.83-0.04-0.04
CRBNiShares MSCI20190215ETF22.4323.7423.6723.670.070.07
CRBPCorbus Pharm20190215A24.1314.907.816.257.108.66
CRCCalifornia R20190215A11.168.184.694.983.493.20
CRDACrawford & C20190215A79.8643.8936.5538.117.345.77
CRDBCrawford & C20190215A62.4817.1616.0217.201.14-0.04
CREECree Inc20190215A8.243.521.531.361.992.16
CREGChina Recycl20190215A122.13108.2487.0894.4121.1613.83
CREXCREATIVE REA20190215A634.42451.08436.58434.4614.5016.62
CRHMCRH Medical20190215A42.0223.55-0.110.4223.6623.13
CRICarter's Inc20190215A8.133.841.160.852.693.00
CRISCuris Inc20190215A284.28238.47207.91176.0430.5662.44
CRKComstock Res20190215A40.6724.118.1810.5815.8913.53
CRLCharles Rive20190215A9.324.50-0.420.754.933.75
CRMsalesforce.c20190215A2.811.97-0.390.262.361.71
CRMDCorMedix Inc20190215A61.9462.6044.9449.1517.6613.45
CRMTAmerica's Ca20190215A46.7124.5311.8013.4012.7411.13
CRNTCeragon Netw20190215A21.9018.696.566.7412.1211.96
CRNXCrinetics Ph20190215A302.17118.54109.67118.938.87-0.39
CRONCronos Group20190215A8.116.632.102.504.534.13
CROPIQ Global Ag20190215ETF11.7412.3212.3212.320.000.00
CROXCrocs, Inc.20190215A10.387.825.586.022.241.80
CRSCarpenter Te20190215A18.147.750.951.226.806.53
CRSPCRISPR Thera20190215A27.9921.549.6211.4911.9210.05
CRTCross Timber20190215A126.2959.6343.9448.8415.6910.78
CRUSCirrus Logic20190215A10.7624.377.036.9817.3417.39
CRVLCorvel Corp20190215A53.7422.1415.9116.516.245.64
CRVSCorvus Pharm20190215A158.10112.79193.33193.80-80.54-81.01
CRWSCrown Crafts20190215A46.4839.6739.6539.650.020.02
CRYCryoLife, In20190215A21.5525.7521.7221.904.033.86
CSAVictoryShare20190215ETF20.8026.6017.1219.279.487.33
CSBVictoryShare20190215ETF18.2421.8718.4416.603.425.26
CSBRChampions On20190215A103.7250.3445.2046.105.144.24
CSCOCisco System20190215A2.043.532.993.810.56-0.25
CSDInvesco S&P20190215ETF58.2324.9653.1953.19-28.23-28.23
CSFVictoryShare20190215ETF21.3327.7615.7115.7112.0512.05
CSFLCenterState20190215A7.024.32-1.61-1.625.945.95
CSGPCoStar Group20190215A18.378.123.173.314.954.81
CSGSCSG Systems20190215A16.536.492.202.894.293.60
CSIICardiovascul20190215A29.904.84-1.572.236.412.62
CSIQCanadian Sol20190215A16.8912.605.276.537.326.06
CSLCarlisle Com20190215A13.545.972.553.323.412.64
CSLTCASTLIGHT HE20190215A37.3623.3915.2616.318.137.06
CSMProShares La20190215ETF6.734.897.557.38-2.66-2.49
CSMLIQ Chaikin U20190215ETF22.387.647.457.810.19-0.16
CSODCornerstone20190215A12.456.372.292.544.093.83
CSPICSP Inc.20190215A302.39249.92248.03242.381.897.54
CSQCalamos Stra20190215A12.9512.323.934.428.397.90
CSSEChicken Soup20190215A95.6363.7972.8972.89-9.10-9.10
CSTECaesarstone20190215A31.7446.866.047.2840.8239.58
CSTMConstellium20190215A12.1011.222.943.548.287.68
CSTRCapStar Fina20190215A92.0681.9265.1067.4716.8314.45
CSUCapital Seni20190215A36.9221.376.997.6614.3813.71
CSVCarriage Ser20190215A20.7611.520.311.8511.209.66
CSWCCapital Sout20190215A22.3022.688.3510.8014.3311.88
CSWICSW Industri20190215A42.9024.4616.3017.208.157.26
CSXCSX Corporat20190215A1.5612.844.4114.398.49-1.51
CTASCintas Corp20190215A7.394.911.651.823.263.09
CTBCooper Tire20190215A11.6512.189.639.792.542.38
CTEKCynergisTek,20190215A51.0233.43-107.85-107.85141.28141.28
CTGComputer Tas20190215A145.57156.5555.6555.65100.90100.90
CTHRCharles & Co20190215A229.87176.23141.16141.1635.0735.07
CTIBYunhong CTI20190215A357.31346.66308.72308.7237.9537.95
CTICCTI BioPharm20190215A37.8843.4622.3422.4021.1221.06
CTLCenturyLink,20190215A7.376.570.361.586.225.00
CTLTCATALENT, IN20190215A10.723.722.052.501.671.22
CTMXCytomX Thera20190215A34.7922.914.9511.5717.9611.34
CTOConsolidated20190215A93.8850.6751.0351.13-0.36-0.47
CTRAContura Ener20190215A63.3523.4222.7123.520.71-0.10
CTRCCentric Bran20190215A184.76106.4028.5063.6477.8942.76
CTRECARTRUST REI20190215A9.3117.20-1.950.1119.1517.10
CTRMCastor Marit20190215A997.051027.351027.351027.350.000.00
CTRNCiti Trends,20190215A44.1113.966.226.577.747.40
CTSCTS Corporat20190215A20.478.603.193.685.414.92
CTSHCognizant Te20190215A1.9818.4012.7813.505.624.90
CTSOCytosorbents20190215A38.39142.5845.3745.7397.2196.85
CTTCATCHMARK TI20190215A23.4516.444.735.9211.7010.52
CTXRCitius Pharm20190215A174.58157.3673.06142.5684.6815.19
CTXSCitrix Syste20190215A2.948.446.947.161.511.28
CUBCubic Corpor20190215A19.947.413.894.873.522.54
CUBAHerzfeld Car20190215A90.5121.9321.9321.930.000.00
CUBECubeSmart20190215A4.122.100.590.531.511.56
CUBICUSTOMERS BA20190215A18.819.70-2.94-3.3112.6313.00
CUECue Biopharm20190215A100.4850.113.83-2.4546.2852.56
CUICUI Global,20190215A177.86123.32119.81119.813.513.51
CULPCulp, Inc.20190215A115.3931.5110.5514.9320.9616.59
CUOContinental20190215A547.22247.30159.15159.1588.1588.15
CUREDirexion Dai20190215ETF8.365.345.825.37-0.47-0.03
CUROCURO Group H20190215A38.5016.3110.0310.056.286.26
CUTInvesco MSCI20190215ETF34.7228.1727.0828.451.09-0.28
CUTRCutera, Inc.20190215A39.6227.435.184.8422.2522.60
CUZCousins Prop20190215A10.998.974.322.294.656.69
CVACovanta Hold20190215A11.6018.967.108.9311.8810.08
CVBFCVB Financia20190215A5.9946.216.206.5340.0439.85
CVCOCavco Indust20190215A65.9933.7512.0115.3221.7318.42
CVCYCentral Vall20190215A82.8159.5367.7068.12-8.17-8.59
CVECenovus Ener20190215A11.7212.037.728.424.313.61
CVEOCIVEO CORPOR20190215A55.2941.9020.1921.6021.7120.30
CVETCovetrus, In20190215A18.207.420.063.697.353.73
CVGICommercial V20190215A38.5742.4929.8128.0912.6714.40
CVGWCalavo Growe20190215A33.0613.8518.2118.30-4.35-4.45
CVICVR ENERGY,20190215A13.338.791.330.917.467.87
CVIACovia Holdin20190215A63.5232.1815.3517.8216.8314.36
CVLTCommault Sys20190215A12.5048.1045.0145.063.093.04
CVLYCodorus Vall20190215A81.47147.1827.8327.71119.35119.46
CVMCel-Sci Corp20190215A72.8039.2023.6124.2115.5914.99
CVNACarvana Co.20190215A18.7711.356.487.134.874.22
CVRChicago Rive20190215A326.95128.67129.74128.67-1.070.00
CVSCVS HEALTH C20190215A1.682.781.611.091.181.70
CVTICovenant Tra20190215A31.2814.595.384.179.2110.42
CVUCPI Aerostru20190215A138.7046.2747.4347.23-1.16-0.96
CVVCVD Equipmen20190215A376.51170.60165.23168.235.372.38
CVXChevron Corp20190215A1.424.022.712.691.311.32
CVYInvesco Zack20190215ETF44.2730.7424.9024.905.845.84
CWCurtiss-Wrig20190215A15.336.823.182.763.644.06
CWBSPDR Bloombe20190215ETF2.032.900.330.952.571.95
CWBCCommunity We20190215A462.19187.5157.07144.77130.4542.74
CWBRCohBar, Inc.20190215A246.85177.46155.73152.9121.7224.54
CWCOConsolidated20190215A67.08147.42132.22135.3015.2012.12
CWEBDirexion Dai20190215ETF42.7933.5832.8932.940.690.64
CWENClearway Ene20190215A12.429.483.062.846.426.64
CWENAClearway Ene20190215A14.1410.38-5.18-1.8515.5712.24
CWHCamping Worl20190215A18.5013.794.505.909.297.89
CWISPDR MSCI AC20190215ETF3.585.975.475.830.750.15
CWKCushman & Wa20190215A28.6810.483.695.196.795.29
CWSAdvisorShare20190215ETF50.5622.6922.6922.690.000.00
CWSTCasella Wast20190215A16.2233.472.993.3930.4830.08
CWTCalifornia W20190215A12.616.934.345.622.591.31
CXDCChina XD Pla20190215A333.26207.53107.12135.91100.4171.61
CXOCONCHO RESOU20190215A6.004.332.022.192.312.14
CXPCOLUMBIA PRO20190215A5.216.472.502.323.974.15
CXSEWisdomTree T20190215ETF21.4124.6024.6424.66-0.04-0.06
CXWCoreCivic, I20190215A11.5112.809.118.973.683.83
CYCypress Semi20190215A6.437.350.510.926.846.44
CYANCyanotech Co20190215A1041.85855.10855.10855.100.000.00
CYBWisdomTree20190215ETF62.8036.3432.7332.733.613.61
CYBECyberoptics20190215A80.4933.9431.0631.372.882.57
CYBRCyberArk Sof20190215A9.7011.064.255.566.815.50
CYCCCyclacel Pha20190215A163.65135.49118.43120.9817.0514.50
CYDChina Yuchai20190215A62.4527.7821.8523.775.934.02
CYHCommunity He20190215A25.7326.9211.9712.6914.9514.36
CYRNCYREN Ltd.20190215A275.12106.9896.8996.8910.0910.09
CYRXCryoPort, In20190215A44.5332.833.214.8229.6228.02
CYTKCytokinetics20190215A26.6319.2320.1326.55-0.92-7.41
CZAInvesco Zack20190215ETF26.1328.5232.2932.29-3.77-3.77
CZNCCitizens & N20190215A122.1388.8783.0982.905.785.98
CZRCaesars Ente20190215A10.7530.8424.3524.816.586.13
CZWICitizens Com20190215A418.86299.68257.32257.3142.3742.38
CZZCosan Limite20190215A10.728.9812.989.38-4.00-0.40
DDominion Ene20190215A2.122.503.737.99-1.23-5.49
DACDanaos Corpo20190215A394.09327.53302.22286.9525.3140.58
DAIOData I/O Cor20190215A74.33115.40101.08100.3614.3115.04
DAKTDaktronics I20190215A32.3718.4621.7018.06-3.240.40
DALDelta Air Li20190215A2.043.770.692.363.091.41
DALIFirst Trust20190215ETF25.4513.8513.8513.850.000.00
DALTAnfield Capi20190215ETF84.9087.0786.7186.890.360.18
DANDana Incorpo20190215A12.9011.465.296.746.184.73
DARDARLING INGR20190215A7.224.710.881.483.833.24
DAREDare Bioscie20190215A312.25302.42287.65288.2614.7814.17
DAUDExchange-Tra20190215ETN21.629.819.819.810.000.00
DAXGlobal X Fun20190215ETF26.5024.7721.0621.063.713.71
DBDeutsche Ban20190215A11.469.444.575.724.863.69
DBAWXtrackers MS20190215ETF10.5212.6014.4615.32-1.86-2.72
DBDDiebold Nixd20190215A12.8910.876.476.414.404.45
DBEFXtrackers MS20190215ETF3.293.150.061.273.091.88
DBEMXtrackers MS20190215ETF31.9021.3620.7221.210.630.14
DBEUXtrackers MS20190215ETF3.647.545.075.062.472.49
DBEZXtrackers MS20190215ETF11.3710.9710.6915.410.28-4.44
DBGRXtrackers MS20190215ETF9.214.682.232.352.452.33
DBJPXtrackers MS20190215ETF4.882.982.872.680.110.30
DBLVAdvisorShare20190215ETF56.5940.3141.4941.48-1.17-1.16
DBVTDBV Technolo20190215A33.1321.748.979.4412.7712.30
DBXDropbox, Inc20190215A5.336.972.633.244.343.73
DCARDropCar, Inc20190215A306.61276.34163.37211.87112.9764.48
DCHFExchange-Tra20190215ETN20.40
DCIDonaldson Co20190215A8.973.73-1.260.304.993.43
DCODucommun Inc20190215A82.9335.1132.4028.252.716.86
DCOMDime Communi20190215A20.7411.553.663.627.897.93
DCPDCP Midstrea20190215A14.549.005.105.903.903.10
DCPHDeciphera Ph20190215A63.7835.7525.9120.569.8315.19
DDD3D Systems C20190215A9.857.163.793.193.373.97
DDGProshares Sh20190215ETF58.4834.8041.4241.42-6.62-6.62
DDIVFirst Trust20190215ETF9.606.495.025.871.460.62
DDLSWisdomTree D20190215ETF64.1016.3916.3916.390.000.00
DDMProShares Ul20190215ETF2.232.231.281.190.961.04
DDSDillards Inc20190215A18.548.153.503.694.654.46
DDWMWisdomTree D20190215ETF24.4229.3528.9429.230.410.12
DEDeere & Comp20190215A5.894.482.603.251.881.23
DEAEasterly Gov20190215A9.8010.77-1.53-1.5212.3012.29
DECKDeckers Outd20190215A10.484.452.881.851.572.60
DEEFXtrackers FT20190215ETF25.6875.8113.5613.4762.2562.34
DEFInvesco Defe20190215ETF41.5127.8020.1321.407.676.40
DEFAiShares Adap20190215ETF52.9461.7661.7661.760.000.00
DEIDouglas Emme20190215A4.813.792.092.161.701.63
DELLDell Technol20190215A4.603.500.301.053.202.45
DEMWisdomTree E20190215ETF4.362.291.581.720.710.57
DENNDENNY'S CORP20190215A11.676.651.521.225.135.43
DESWisdomTree U20190215ETF5.215.895.355.300.550.59
DESPDespegar.com20190215A21.6712.431.483.4510.958.98
DEURExchange-Tra20190215ETN15.3011.3511.9811.35-0.640.00
DEUSXtrackers Ru20190215ETF14.156.346.236.220.100.11
DEWWisdomTree G20190215ETF13.769.879.879.870.000.00
DFEWisdomTree E20190215ETF6.382.011.601.690.420.33
DFENDirexion Dai20190215ETF19.9415.1912.5913.152.602.04
DFFNDIFFUSION PH20190215A366.95346.46327.90328.3518.5618.10
DFINDonnelley Fi20190215A22.5812.704.977.077.745.65
DFJWisdomTree J20190215ETF9.155.022.904.052.120.97
DFNDReality Shar20190215ETF23.06188.85182.86188.855.980.00
DFNLDavis Select20190215ETF23.6115.7315.7315.730.000.00
DFSDiscover Fin20190215A2.261.540.801.340.730.20
DGDollar Gener20190215A2.757.501.551.425.956.08
DGAZVelocityShar20190215ETN14.309.585.085.034.504.55
DGBPExchange-Tra20190215ETN16.4115.12-19.07-19.0734.2034.20
DGICADonegal Grou20190215A130.92389.4357.3147.53332.13341.91
DGICBDonegal Grou20190215A1357.32269.34269.34269.340.000.00
DGIIDigi Interna20190215A20.5318.040.366.9717.6811.07
DGLDVelocityShar20190215ETF4.213.401.611.281.792.12
DGLYDigital Ally20190215A100.6389.8062.3868.8627.4220.94
DGPDB Gold Doub20190215ETN90.5871.9070.8870.881.021.02
DGREWisdomTree T20190215ETF41.0515.7614.0814.701.691.06
DGROiShares Core20190215ETF2.813.411.171.372.242.04
DGRSWisdomTree T20190215ETF24.269.773.744.526.035.25
DGRWWisdomTree T20190215ETF3.032.981.161.391.821.59
DGSWisdomTree E20190215ETF7.284.742.992.911.751.83
DGTSPDR Global20190215ETF25.5214.53-2.4514.5316.980.00
DGXQuest Diagno20190215A6.234.362.792.191.572.17
DGZDB Gold Shor20190215ETN69.1437.8437.8437.840.000.00
DHID.R. Horton20190215A2.783.642.422.461.251.19
DHRDanaher Corp20190215A2.543.561.401.412.162.22
DHSWisdomTree U20190215ETF5.723.06-1.783.004.840.05
DHTDHT HOLDINGS20190215A23.5317.574.317.5713.249.99
DHXDHI Group, I20190215A58.0258.2543.9938.0114.2620.24
DIASPDR Dow Jon20190215ETF0.731.251.071.060.180.20
DIALColumbia Div20190215ETF43.7611.0711.0711.070.000.00
DIGProShares Ul20190215ETF5.424.330.271.374.072.97
DIMWisdomTree I20190215ETF18.709.899.269.260.630.63
DINDine Brands20190215A19.646.702.762.793.943.90
DINTDavis Select20190215ETF36.9234.3031.6834.302.620.00
DIODDiodes Inc20190215A11.7925.212.694.4822.5320.74
DISThe Walt Dis20190215A1.261.881.621.600.260.28
DISCADiscovery, I20190215A3.706.313.005.203.321.11
DISCBDiscovery, I20190215A1010.34
DISCKDiscovery, I20190215A3.749.219.6413.43-0.42-4.21
DISHDISH Network20190215A4.247.534.685.302.852.23
DIVGlobal X Sup20190215ETF8.925.544.904.830.630.71
DIVAAGFiQ Hedged20190215ETF69.2941.1841.1841.180.000.00
DIVBiShares U.S.20190215ETF19.9210.128.908.901.211.21
DIVCC-Tracks Exc20190215ETN365.34
DIVOAmplify CWP20190215ETF31.4033.8033.3233.560.490.24
DIVYReality Shar20190215ETF134.1970.1530.6930.6939.4539.45
DJCIETRACS Linke20190215ETN44.9916.2916.2916.290.000.00
DJCODaily Journa20190215A41.13126.54127.33126.380.180.17
DJDInvesco Dow20190215ETF17.0234.4230.5933.073.831.35
DJPiPath Bloomb20190215ETN4.504.002.462.361.531.64
DJPYExchange-Tra20190215ETN16.6412.44-3.82-3.8216.2616.26
DKDelek US Hol20190215A8.865.290.54-0.574.765.86
DKLDELEK LOGIST20190215A51.1326.8316.0416.1410.7910.69
DKSDick's Sport20190215A6.854.011.120.782.893.22
DLADelta Appare20190215A138.4992.0288.6189.013.413.00
DLBDolby Labora20190215A6.763.221.601.601.621.61
DLBRVelocityShar20190215ETN100.9323.2223.2223.220.000.00
DLHCDLH Holdings20190215A224.5891.2939.6639.6651.6351.63
DLNWisdomTree U20190215ETF2.692.840.901.231.941.61
DLNGDYNAGAS LNG20190215A52.3736.8730.2831.976.584.90
DLPHDelphi Techn20190215A14.516.894.313.322.593.57
DLPNDolphin Ente20190215A409.12301.54286.51287.6715.0313.87
DLRDigital Real20190215A5.852.803.753.68-0.95-0.88
DLSWisdomTree I20190215ETF5.313.663.302.180.361.48
DLTHDuluth Holdi20190215A35.3314.86-1.843.2316.7011.63
DLTRDollar Tree20190215A3.525.047.377.41-2.31-2.34
DLXDeluxe Corpo20190215A13.416.310.381.055.935.27
DMACDiaMedica Th20190215A339.44113.23102.82102.8210.4110.41
DMLPDorchester M20190215A66.7989.0586.8486.802.222.26
DMPIDelMar Pharm20190215A372.29274.14207.80207.9066.3466.24
DMRCDigimarc Cor20190215A59.45116.0319.7819.5796.2596.46
DMRIDeltaShares20190215ETF127.9042.4842.4842.480.000.00
DMRLDeltaShares20190215ETF42.5712.5012.7712.50-0.270.00
DMRMDeltaShares20190215ETF20.2319.7218.4318.431.291.29
DMRSDeltaShares20190215ETF43.590.230.230.230.000.00
DNJRGolden Bull20190215A1918.011324.631324.631324.630.000.00
DNKNDunkin' Bran20190215A6.446.122.012.644.113.48
DNLWisdomTree G20190215ETF11.616.036.046.05-0.02-0.02
DNLIDenali Thera20190215A42.3235.04-14.99-7.9050.0342.94
DNNDenison Mine20190215A48.0577.7846.2954.4331.5023.35
DNOWNOW INC.20190215A9.705.95-0.061.156.024.80
DNRDenbury Reso20190215A47.3639.4519.4820.8619.9818.56
DODiamond Offs20190215A9.948.681.662.737.025.96
DOCPHYSICIANS R20190215A5.503.951.672.072.281.88
DOCUDocuSign, In20190215A7.965.291.842.413.442.88
DOGProShares Sh20190215ETF1.812.39-0.100.442.491.96
DOGZDogness (Int20190215A111.9061.2142.0133.4319.1927.78
DOLWisdomTree I20190215ETF11.574.633.643.701.000.93
DOMODomo, Inc. C20190215A57.0936.5821.4922.8715.0913.70
DONWisdomTree U20190215ETF4.055.813.954.031.861.78
DOOWisdomTree i20190215ETF15.688.978.878.910.100.06
DOOOBRP Inc. Com20190215A24.0916.876.205.2510.6711.62
DOORMASONITE INT20190215A17.968.063.754.644.313.42
DORMDorman Produ20190215A23.519.7010.8110.56-1.10-0.85
DOVDover Corpor20190215A5.393.735.564.88-1.84-1.15
DOXAmdocs Limit20190215A5.923.580.891.292.692.29
DPSTDirexion Dai20190215ETF19.0110.656.197.274.463.38
DPWDPW Holdings20190215A31.4447.0745.2143.251.863.82
DPZDomino's Piz20190215A9.513.711.631.892.081.82
DRADDigirad Corp20190215A190.19165.60146.44146.0519.1719.55
DREDuke Realty20190215A3.442.81-0.68-0.453.493.26
DRHDiamondRock20190215A9.478.683.404.175.284.50
DRIDarden Resta20190215A7.346.123.764.442.361.67
DRIODarioHealth20190215A495.67454.55534.54447.36-79.997.19
DRIPDirexion Dai20190215ETF10.519.104.644.894.464.21
DRIVGlobal X Aut20190215ETF42.0722.0518.8821.903.170.15
DRNDirexion Dai20190215ETF49.6829.4723.0323.626.455.85
DRNADicerna Phar20190215A47.4652.684.025.8748.6646.81
DRQDril-Quip, I20190215A16.286.582.613.103.973.51
DRRMarket Vecto20190215ETN254.59242.05242.05242.050.000.00
DRRXDurect Corp20190215A101.22103.6074.2482.2729.3721.33
DRSKAptus Define20190215ETF13.9716.1515.0615.131.091.02
DRVDirexion Dai20190215ETF35.7224.3816.9718.737.415.65
DRWWisdomTree G20190215ETF15.397.096.076.511.030.59
DSDrive Shack20190215A32.8724.3618.0616.776.307.59
DSEDuff & Phelp20190215A30.7519.6017.7717.701.831.90
DSGXDescartes Sy20190215A10.545.872.662.763.213.11
DSIiShares MSCI20190215ETF3.693.972.962.851.011.11
DSKEDaseke, Inc.20190215A34.4029.209.3514.1419.8515.06
DSLVVelocityShar20190215ETF14.488.076.236.311.831.75
DSPGDSP Group In20190215A36.2197.552.7015.9394.8581.62
DSSDocument Sec20190215A137.6989.6972.4374.9717.2614.72
DSTLDistillate U20190215ETF11.794.244.244.240.000.00
DSWLDeswell Indu20190215A103.6031.4627.0931.464.370.00
DSXDiana Shippi20190215A44.6330.726.596.3324.1324.39
DTDWisdomTree U20190215ETF11.028.828.728.690.090.13
DTEDTE Energy C20190215A3.481.931.870.720.061.21
DTEADAVIDsTEA In20190215A142.3282.5769.5477.5213.035.05
DTECALPS Disrupt20190215ETF32.6731.9219.6231.9612.30-0.04
DTHWisdomTree I20190215ETF10.698.667.147.171.521.48
DTNWisdomTree U20190215ETF10.334.865.245.37-0.38-0.51
DTODB Crude Oil20190215ETN142.9664.6752.1955.2512.489.42
DTSSDatasea Inc.20190215A505.11595.06595.06595.060.000.00
DUGProShares Ul20190215ETF8.4611.23-3.072.5214.308.71
DUKDuke Energy20190215A2.522.171.871.870.300.31
DURAVanEck Vecto20190215ETF7.634.124.124.120.000.00
DUSADavis Select20190215ETF23.8529.8728.6828.681.191.19
DUSLDirexion Dai20190215ETF32.5017.6416.5916.401.061.25
DUSTDirexion Dai20190215ETF7.055.283.132.532.152.75
DVADaVita Inc.20190215A4.255.841.942.613.903.23
DVAXDynavax Tech20190215A19.649.813.083.256.736.56
DVDDover Motors20190215A100.0879.7981.6379.83-1.84-0.04
DVLUFirst Trust20190215ETF24.7010.4211.6011.28-1.18-0.86
DVNDevon Energy20190215A3.623.311.561.531.751.79
DVOLFirst Trust20190215ETF13.513.893.893.890.000.00
DVPDeep Value E20190215ETF16.178.789.958.02-1.170.77
DVYiShares Sele20190215ETF1.481.910.770.771.141.14
DVYAiShares Asia20190215ETF27.8120.5120.5120.510.000.00
DVYEiShares Emer20190215ETF8.806.712.542.884.173.83
DWASInvesco DWA20190215ETF15.609.947.807.972.151.97
DWATArrow Invest20190215ETF101.8394.4794.4794.470.000.00
DWCRArrow DWA Co20190215ETF193.59
DWFISPDR Dorsey20190215ETF5.004.324.714.32-0.390.00
DWLDDavis Select20190215ETF26.789.477.987.881.491.59
DWMWisdomTree I20190215ETF13.006.877.036.32-0.150.55
DWMCAdvisorShare20190215ETF92.2066.8266.8266.820.000.00
DWMFWisdomTree I20190215ETF28.6812.3216.3612.32-4.040.00
DWPPFirst Trust20190215ETF26.7818.7016.5316.532.172.17
DWSHAdvisorShare20190215ETF32.4428.1325.7426.292.391.85
DWSNDawson Geoph20190215A135.8593.07-3.69-3.6196.7696.67
DWXSPDR S&P Int20190215ETF4.173.271.942.841.330.43
DXDynex Capita20190215A16.4512.916.455.806.477.11
DXCDXC Technolo20190215A3.862.53-0.310.032.842.49
DXCMDexCom, Inc.20190215A9.979.212.871.436.347.78
DXDProShares Ul20190215ETF3.483.261.441.821.831.45
DXGEWisdomTree G20190215ETF22.5722.3616.6817.155.675.21
DXJWisdomTree J20190215ETF1.991.360.410.540.950.82
DXJSWisdomTree J20190215ETF24.1519.7119.3119.210.400.50
DXLGDestination20190215A159.7683.3356.9855.8526.3527.47
DXPEDXP Enterpri20190215A55.01166.3112.5613.11153.74153.20
DXYNDixie Group20190215A339.83180.57163.22163.1217.3617.45
DYDycom Indust20190215A17.327.172.342.604.834.57
DYLSWisdomTree D20190215ETF14.929.709.7110.76-0.01-1.05
DYNTDynatronics20190215A378.44190.92117.18157.7073.7433.23
DZKDirexion Dai20190215ETF81.16164.0511.6426.01152.41138.04
DZSIDASAN Zhone20190215A286.83145.8893.71103.9852.1741.89
DZZDB Gold Doub20190215ETN61.2144.5644.5644.560.000.00
EAElectronic A20190215A4.034.570.454.664.12-0.09
EAFGrafTech Int20190215A15.027.213.083.504.123.70
EAGGiShares ESG20190215ETF7.616.045.785.790.250.25
EARNELLINGTON RE20190215A15.2013.896.288.097.615.80
EARSAuris Medica20190215A70.9166.7160.0159.426.707.29
EASGXtrackers MS20190215ETF18.8814.4614.4614.460.000.00
EASTEASTSIDE DIS20190215A144.64124.29-1.0410.89125.32113.40
EATBrinker Inte20190215A8.633.991.050.952.953.05
EBEventbrite,20190215A90.3438.3322.8523.1015.4715.23
EBAYeBay Inc20190215A2.775.992.262.263.753.75
EBFEnnis, Inc.20190215A18.319.847.268.032.581.81
EBIXEbix Inc20190215A25.6111.464.656.326.815.14
EBIZGlobal X E-c20190215ETF32.4618.7215.2516.203.472.52
EBMTEagle Bancor20190215A178.2798.8279.8165.8219.0133.00
EBNDSPDR Bloombe20190215ETF5.343.262.482.510.780.75
EBSEmergent Bio20190215A21.268.684.183.774.494.91
EBSBMeridian Ban20190215A15.4013.283.713.859.579.43
EBTCEnterprise B20190215A126.2675.4549.3856.9426.0718.50
ECHiShares MSCI20190215ETF4.603.341.211.862.131.49
ECHOEcho Global20190215A16.6811.980.24-0.4011.7512.39
ECLEcolab, Inc.20190215A4.737.283.073.204.214.08
ECNSiShares MSCI20190215ETF67.1630.15-6.60-6.6036.7536.75
ECOLUS Ecology,20190215A36.8012.966.187.386.795.58
ECOMCHANNELADVIS20190215A27.9914.795.295.769.509.03
ECONColumbia Eme20190215ETF10.0510.709.337.871.372.83
ECORelectroCore,20190215A154.3393.8577.4476.4916.4217.37
ECPGEncore Capit20190215A21.9036.927.237.3429.6929.58
ECTECA Marcellu20190215A80.2859.1734.3635.5824.8123.59
EDConsolidated20190215A2.672.40-1.35-0.303.752.70
EDCDirexion Dai20190215ETF7.453.801.721.542.082.25
EDENiShares MSCI20190215ETF18.4716.0211.5711.534.454.49
EDITEditas Medic20190215A21.6811.324.895.316.436.01
EDIVSPDR S&P Eme20190215ETF14.0711.3610.6311.040.730.31
EDNTEdison Natio20190215A505.34323.31347.66347.66-24.36-24.36
EDOGALPS Emergin20190215ETF57.3539.7641.0141.01-1.25-1.25
EDOWFirst Trust20190215ETF19.358.598.598.590.000.00
EDRYEuroDry Ltd.20190215A412.25310.46310.46310.460.000.00
EDUCEducational20190215A358.34204.85156.30156.3048.5548.55
EDVVanguard Wor20190215ETF7.282.972.712.780.260.20
EDZDirexion Dai20190215ETF6.053.461.151.292.312.16
EEEl Paso Elec20190215A11.664.876.827.08-1.95-2.21
EEFTEuronet Worl20190215A11.013.881.591.742.282.13
EEHELEMENTS Lin20190215ETN579.60
EELVInvesco S&P20190215ETF24.6934.5834.4434.440.140.14
EEMiShares MSCI20190215ETF2.392.851.852.081.000.76
EEMAiShares MSCI20190215ETF25.1611.767.0210.224.741.54
EEMDAAM S&P Emer20190215ETF68.8273.6673.6673.660.000.00
EEMOInvesco S&P20190215ETF78.2373.5873.5873.580.000.00
EEMSiShares MSCI20190215ETF25.8626.7225.2225.191.511.53
EEMViShares Edge20190215ETF2.131.641.441.380.200.26
EESWisdomTree U20190215ETF9.454.744.334.470.410.27
EETProShares Ul20190215ETF49.4418.6414.3415.334.293.31
EEVProShares Tr20190215ETF7.776.653.203.603.453.05
EEXEmerald Hold20190215A23.9116.175.709.0410.487.13
EFAiShares MSCI20190215ETF1.581.990.621.161.370.83
EFADProShares MS20190215ETF22.4315.8114.5914.531.221.28
EFASGlobal X MSC20190215ETF62.8749.1719.0441.9930.137.18
EFAViShares Edge20190215ETF1.481.980.750.831.241.16
EFAXSPDR MSCI EA20190215ETF35.3323.7321.167.522.5616.20
EFCEllington Fi20190215A12.779.527.417.512.112.02
EFGiShares MSCI20190215ETF4.182.953.243.05-0.30-0.10
EFNLiShares MSCI20190215ETF47.3730.2023.6822.206.528.00
EFOProShares Ul20190215ETF68.98121.0381.9081.9039.1339.13
EFOIEnergy Focus20190215A307.57326.32197.02206.96129.29119.36
EFUProShares Tr20190215ETF38.2349.8849.8849.880.000.00
EFViShares MSCI20190215ETF2.092.262.371.90-0.120.36
EFXEquifax, Inc20190215A5.245.262.462.692.802.57
EFZProShares Tr20190215ETF16.0411.6711.9012.00-0.23-0.32
EGANeGain Corpor20190215A29.3420.33-7.14-5.7027.4726.03
EGBNEagle Bancor20190215A15.356.762.713.824.062.96
EGHT8x8, Inc. Co20190215A8.669.287.527.551.761.74
EGLEEagle Bulk S20190215A30.5239.03-4.96-3.8843.9942.90
EGOEldorado Gol20190215A24.6622.649.439.7113.2112.94
EGOVNIC Inc20190215A11.0533.1112.1012.4121.0120.70
EGPEastGroup Pr20190215A13.515.112.212.522.892.59
EGPTVanEck Vecto20190215ETF132.55103.7593.2692.2510.4911.50
EGRXEagle Pharma20190215A41.0119.014.034.5914.9814.43
EGYVaalco Energ20190215A54.3337.043.667.7633.3829.27
EHCEncompass He20190215A14.0116.713.834.9312.8711.78
EHTHeHealth, Inc20190215A23.8316.135.305.4510.8310.68
EIDOiShares MSCI20190215ETF3.953.621.542.182.091.44
EIDXEidos Therap20190215A156.4882.1529.0057.1253.1525.04
EIGEmployers Ho20190215A18.315.804.434.781.371.02
EIGIEndurance In20190215A20.0815.1911.4215.303.76-0.11
EIGREiger BioPha20190215A48.2727.282.963.6124.3223.67
EIRLiShares MSCI20190215ETF34.1326.4524.9124.911.541.54
EISiShares MSCI20190215ETF72.0241.7241.7041.880.02-0.16
EIXEdison Inter20190215A3.157.872.572.765.305.13
EKARIdeanomics N20190215ETF31.936.036.036.030.000.00
EKSOEkso Bionics20190215A90.0367.0245.4349.5821.5817.44
ELThe Estee La20190215A3.204.103.782.740.311.36
ELANElanco Anima20190215A5.3014.0712.5613.311.530.79
ELDWisdomTree E20190215ETF26.2417.8917.8417.840.050.05
ELFe.l.f. Beaut20190215A29.7013.494.585.998.907.50
ELGXEndologix In20190215A42.9146.1052.6351.39-6.53-5.29
ELLOEllomay Capi20190215A396.8480.63160.17160.17-79.54-79.54
ELMDElectromed,20190215A153.9767.5566.6366.630.920.92
ELOXEloxx Pharma20190215A331.53260.80147.46153.68113.34107.12
ELSEquity Lifes20190215A5.982.281.371.300.910.97
ELSEElectro-Sens20190215A733.20306.44306.44306.440.000.00
ELTKEltek Ltd20190215A1008.47374.13364.97364.979.159.15
ELVTElevate Cred20190215A38.4418.451.665.1816.7913.27
ELYCallaway Gol20190215A7.835.742.233.053.502.68
EMAGVanEck Vecto20190215ETF166.81147.82147.82147.820.000.00
EMANeMagin Corpo20190215A102.27114.2289.9889.6524.8225.15
EMBiShares J.P.20190215ETF0.971.390.880.930.520.47
EMBHiShares Inte20190215ETF32.5828.5431.0531.05-2.51-2.51
EMCBWisdomTree E20190215ETF78.2319.9019.9019.900.000.00
EMCFEmclaire Fin20190215A373.29289.49219.64223.6869.8565.81
EMCGWisdomTree E20190215ETF44.5527.0527.0527.050.000.00
EMDVProShares MS20190215ETF37.4519.7317.2119.642.520.09
EMEEMCOR Group,20190215A12.575.592.053.353.532.24
EMFMGlobal X MSC20190215ETF35.5077.5176.4376.431.081.08
EMGFiShares Edge20190215ETF23.6012.5112.8312.51-0.320.00
EMHYiShares J.P.20190215ETF10.154.403.954.830.45-0.42
EMIFiShares Emer20190215ETF78.9345.0245.0245.020.000.00
EMIHXtrackers Em20190215ETF96.6135.3257.5757.57-22.25-22.25
EMKREmcore Corp20190215A36.0731.3327.3326.924.004.41
EMLEastern Comp20190215A673.94223.67141.58155.8582.0967.82
EMLCVanEck Vecto20190215ETF2.943.182.252.170.941.01
EMLPFirst Trust20190215ETF4.334.313.283.871.030.44
EMMFWisdomTree E20190215ETF60.9145.9745.9745.970.000.00
EMMSEmmis Commun20190215A236.59158.67180.22174.84-21.54-16.17
EMNEastman Chem20190215A5.562.59-1.36-2.023.954.61
EMPEntergy Miss20190215A69.2833.7227.6027.606.126.12
EMQQEMQQ The Eme20190215ETF11.358.595.104.233.494.36
EMREmerson Elec20190215A1.981.952.632.98-0.67-1.03
EMSGXtrackers MS20190215ETF48.57
EMSHProShares Sh20190215ETF90.4812.7212.7212.720.000.00
EMTLSPDR DoubleL20190215ETF38.1910.0610.069.830.000.23
EMTYProShares De20190215ETF36.8798.1696.9696.961.201.20
EMXEMX Royalty20190215A127.76428.81164.11164.27264.71264.54
EMXCiShares MSCI20190215ETF23.519.587.939.911.65-0.33
ENBEnbridge, In20190215A2.972.530.430.542.101.99
ENBLENABLE MIDST20190215A18.8410.306.777.013.543.29
ENDPEndo Interna20190215A10.6939.52-1.76-4.7541.2844.27
ENFRAlerian Ener20190215ETF40.0326.7627.1927.28-0.42-0.52
ENGENGlobal Cor20190215A492.85560.98411.72411.72149.27149.27
ENLCENLINK MIDST20190215A9.277.533.173.534.364.00
ENOBEnochian Bio20190215A123.88131.7393.5087.6938.2344.04
ENORiShares MSCI20190215ETF66.6064.5364.4564.520.080.01
ENPHEnphase Ener20190215A13.6115.183.996.6511.198.53
ENREnergizer Ho20190215A11.985.491.061.504.443.99
ENSEnerSys, Inc20190215A12.615.443.483.831.961.61
ENSGThe Ensign G20190215A15.5249.227.558.2041.6741.02
ENSVEnservco Cor20190215A198.57160.96157.89158.043.072.92
ENTGlobal Eagle20190215A82.9543.7546.4847.60-2.73-3.85
ENTAEnanta Pharm20190215A27.487.972.933.175.044.79
ENTGEntegris Inc20190215A5.0210.552.553.178.007.38
ENTRERShares Ent20190215ETF20.4268.1168.1168.110.000.00
ENTXEntera Bio L20190215A816.02604.33612.87612.87-8.55-8.55
ENVENVESTNET, I20190215A23.977.962.964.875.003.09
ENVAEnova Intern20190215A16.056.790.912.115.884.69
ENZEnzo Biochem20190215A54.0347.0329.0128.3618.0118.68
ENZLiShares Trus20190215ETF30.6115.6412.5813.733.061.91
EOGEOG Resource20190215A3.291.70-2.73-0.764.432.46
EOLSEvolus, Inc.20190215A52.2425.6614.7717.5210.908.14
EPAMEPAM SYSTEMS20190215A17.276.603.424.093.182.51
EPAYBottomline T20190215A17.0446.3417.8417.8328.4928.51
EPCEdgewell Per20190215A7.715.582.052.233.543.36
EPDEnterprise P20190215A3.574.191.980.632.223.56
EPHEiShares MSCI20190215ETF6.554.763.303.431.461.34
EPIWisdomTree I20190215ETF4.323.112.232.580.880.53
EPIXESSA Pharma20190215A507.96731.11559.24552.48171.86178.63
EPMEvolution Pe20190215A26.8122.948.158.3314.7914.61
EPOLiShares MSCI20190215ETF4.626.885.335.441.591.46
EPPiShares MSCI20190215ETF3.432.241.231.421.010.82
EPREPR Properti20190215A7.864.431.101.193.333.24
EPRFInnovator S&20190215ETF29.66447.65447.96447.96-0.31-0.31
EPRTEssential Pr20190215A22.448.025.515.762.502.25
EPSWisdomTree U20190215ETF14.0521.4617.6917.623.773.84
EPUiShares MSCI20190215ETF16.557.996.707.261.290.72
EPVProShares Ul20190215ETF14.1612.089.669.822.412.26
EPZMEpizyme, Inc20190215A33.9146.6510.5611.3236.0935.32
EQEquillium, I20190215A788.84153.3776.4683.9676.9069.40
EQALInvesco Russ20190215ETF8.0811.884.158.257.743.63
EQBKEquity Bancs20190215A42.2513.688.137.985.555.70
EQCEquity Commo20190215A7.083.732.562.351.171.39
EQHEquitable Ho20190215A7.203.702.471.201.232.50
EQIXEquinix, Inc20190215A7.3211.629.0910.692.530.92
EQLALPS Equal S20190215ETF12.206.715.396.551.320.16
EQMEQM Midstrea20190215A16.247.6811.5317.26-3.85-9.58
EQREquity Resid20190215A3.478.016.506.711.511.30
EQRRProShares Eq20190215ETF49.6619.7719.7719.770.000.00
EQSEquus Total20190215A270.68224.17205.81205.8118.3618.36
EQTEQT CORP20190215A6.006.063.263.282.802.78
EQWLInvesco S&P20190215ETF29.9213.2813.2513.240.030.03
ERAERA GROUP IN20190215A62.9352.335.316.5547.0245.78
ERFEnerplus Cor20190215A11.999.912.673.917.246.00
ERIEldorado Res20190215A16.2915.637.43-3.818.2019.44
ERIEErie Indemni20190215A49.4223.089.3410.6013.7412.48
ERIIEnergy Recov20190215A24.4796.48-0.311.4796.7995.01
ERMEquityCompas20190215ETF43.0739.8639.8639.860.000.00
EROSEROS INTERNA20190215A21.4914.994.647.2110.357.78
ERSXERShares Non20190215ETF65.2979.8179.8179.810.000.00
ERUSiShares MSCI20190215ETF4.094.022.502.791.531.26
ERXDirexion Dai20190215ETF4.534.962.532.132.442.84
ERYDirexion Dai20190215ETF8.876.824.774.622.062.21
ESEversource E20190215A2.922.241.972.100.270.14
ESBKElmira Savin20190215A438.17220.04181.89181.8938.1538.15
ESCAEscalade Inc20190215A227.78152.23111.03111.0341.2041.20
ESEESCO Technol20190215A26.1812.7010.549.622.163.08
ESEAEuroseas Ltd20190215A417.72348.12265.06279.7583.0668.37
ESGFlexShares T20190215ETF5.7217.8715.4715.652.402.21
ESGDiShares Trus20190215ETF11.476.515.506.331.010.18
ESGEiShares, Inc20190215ETF18.4613.4012.2412.641.150.76
ESGGFlexShares S20190215ETF29.8511.6712.0812.08-0.41-0.41
ESGNColumbia Sus20190215ETF98.06
ESGREnstar Group20190215A63.8231.2122.7825.388.435.82
ESGSColumbia Sus20190215ETF43.6547.5847.5847.580.000.00
ESGUiShares Trus20190215ETF7.003.312.323.020.990.29
ESGVVanguard ESG20190215ETF6.496.542.412.234.134.31
ESIElement Solu20190215A11.0511.669.479.652.202.02
ESLTElbit System20190215A45.4428.3421.9021.856.446.49
ESMLiShares ESG20190215ETF15.3715.9512.5313.663.432.29
ESNTEssent Group20190215A8.354.441.182.673.261.77
ESPEspey Mfg. &20190215A178.5486.5185.4985.281.011.23
ESPOVanEck Vecto20190215ETF4.632.412.512.45-0.10-0.04
ESPREsperion The20190215A26.5816.663.594.4413.0712.22
ESQEsquire Fina20190215A727.74511.54444.11503.3967.428.15
ESRTEMPIRE STATE20190215A7.156.802.692.534.104.26
ESSEssex Proper20190215A9.293.571.051.312.532.26
ESSAESSA Bancorp20190215A237.4184.40406.21407.11-321.81-322.71
ESTAEstablishmen20190215A138.50169.8414.9221.19154.92148.65
ESTCElastic N.V.20190215A35.2111.1810.1310.621.050.56
ESTEEarthstone E20190215A41.7221.462.522.8418.9318.62
ESXBCommunity Ba20190215A127.60138.31115.49116.8422.8221.47
ETEnergy Trans20190215A6.665.443.373.232.072.21
ETFCE*Trade Fina20190215A2.7213.525.005.658.537.89
ETHEthan Allen20190215A16.008.794.005.234.793.56
ETHOETF Managers20190215ETF42.3443.0143.0943.09-0.08-0.08
ETMEntercom Com20190215A13.798.031.802.286.235.73
ETNEaton Corpor20190215A2.713.86-3.10-0.826.964.68
ETONEton Pharmac20190215A259.30153.79151.17151.822.621.97
ETREntergy Corp20190215A3.495.411.192.654.222.76
ETRNEquitrans Mi20190215A10.335.9112.587.04-6.67-1.13
ETSYEtsy, Inc.20190215A7.023.992.452.781.541.22
ETTXEntasis Ther20190215A419.80278.49306.89306.89-28.39-28.39
EUDGWisdomTree E20190215ETF28.6715.1015.1015.100.000.00
EUDVProShares MS20190215ETF26.5537.2537.2537.250.000.00
EUFNiShares MSCI20190215ETF5.554.182.293.161.891.01
EUMProShares Tr20190215ETF5.295.051.401.733.643.32
EUMViShares Edge20190215ETF15.528.718.718.710.000.00
EURLDirexion Dai20190215ETF12.928.606.507.072.101.53
EURNEURONAV NV20190215A16.997.935.115.522.812.40
EURZXtrackers Eu20190215ETF161.54261.14256.37261.144.770.00
EUSAiShares MSCI20190215ETF6.564.604.143.870.460.73
EUSCWisdomTree E20190215ETF15.8514.1811.1018.783.08-4.60
EVEaton Vance20190215A5.012.261.912.160.360.10
EVAEnviva Partn20190215A34.1021.4813.7814.457.707.03
EVBGEverbridge,20190215A23.647.604.594.763.002.84
EVBNEvans Bancor20190215A189.03148.51145.93143.092.595.43
EVCEntravision20190215A28.8217.466.188.7111.278.75
EVEREverQuote, I20190215A245.06118.5476.2372.5542.3045.99
EVFMEvofem Biosc20190215A457.36295.18183.89147.38111.29147.80
EVGNEVOGENE LTD.20190215A894.41837.49837.49837.490.000.00
EVHEvolent Heal20190215A11.645.801.402.634.403.17
EVIEVI Industri20190215A133.48111.9784.0884.3227.9027.65
EVKEver-Glory I20190215A702.66
EVLOEvelo Biosci20190215A278.21163.1984.64101.0678.5562.13
EVOKEvoke Pharma20190215A69.3847.0431.0632.1615.9814.88
EVOLEvolving Sys20190215A163.47122.99105.63105.6317.3617.36
EVOPEVO Payments20190215A62.14120.7011.3613.01109.34107.69
EVREvercore Inc20190215A12.035.732.873.352.862.38
EVRGEvergy, Inc.20190215A4.932.480.941.671.530.80
EVRIEveri Holdin20190215A14.5311.096.546.374.554.72
EVTCEVERTEC, INC20190215A10.556.984.294.742.702.24
EVXVanEck Vecto20190215ETF32.9524.0024.3524.00-0.350.00
EWEdwards Life20190215A6.585.872.644.303.231.58
EWAiShares MSCI20190215ETF4.754.161.491.522.682.64
EWBCEast-West Ba20190215A8.366.514.274.472.242.04
EWCiShares MSCI20190215ETF3.673.211.611.931.591.28
EWCOInvesco Exch20190215ETF17.4829.3829.3829.380.000.00
EWDiShares MSCI20190215ETF3.383.201.342.381.860.82
EWGiShares MSCI20190215ETF3.763.341.351.711.981.63
EWGSiShares MSCI20190215ETF31.1542.4039.2239.223.183.18
EWHiShares MSCI20190215ETF3.983.392.222.211.171.18
EWIiShares MSCI20190215ETF3.803.290.791.592.511.70
EWJiShares MSCI20190215ETF1.841.550.230.491.311.07
EWKiShares MSCI20190215ETF20.2014.3014.1614.160.140.14
EWLiShares MSCI20190215ETF2.962.351.071.451.280.90
EWMiShares MSCI20190215ETF3.302.260.690.961.551.30
EWMCInvesco S&P20190215ETF10.475.121.051.124.073.99
EWNiShares MSCI20190215ETF4.103.041.691.951.351.09
EWOiShares MSCI20190215ETF33.5015.3514.1114.801.240.55
EWPiShares MSCI20190215ETF3.603.390.771.622.631.77
EWQiShares MSCI20190215ETF3.512.801.611.921.190.89
EWREInvesco S&P20190215ETF20.3210.9210.7510.920.170.00
EWSiShares MSCI20190215ETF4.243.452.192.571.250.88
EWSCInvesco S&P20190215ETF54.7435.7022.6315.0513.0720.65
EWTiShares MSCI20190215ETF3.053.272.242.471.030.80
EWUiShares MSCI20190215ETF3.112.721.531.841.200.88
EWUSiShares MSCI20190215ETF64.5548.6448.6448.640.000.00
EWVProShares Tr20190215ETF91.8740.7065.2368.37-24.53-27.67
EWWiShares MSCI20190215ETF2.372.530.871.091.661.44
EWXSPDR S&P Eme20190215ETF9.715.663.844.471.821.20
EWYiShares MSCI20190215ETF1.591.640.791.030.850.61
EWZiShares MSCI20190215ETF2.263.241.421.591.831.65
EWZSiShares MSCI20190215ETF50.4328.6310.3412.4518.2916.18
EXASExact Scienc20190215A9.315.703.343.552.362.15
EXCExelon Corpo20190215A2.162.510.130.282.392.24
EXELExelixis Inc20190215A5.087.866.857.141.010.72
EXFOEXFO INC.20190215A115.57124.77128.31128.31-3.54-3.54
EXIiShares Glob20190215ETF25.5615.7015.5015.570.200.14
EXKEndeavour Si20190215A44.3939.4021.9025.2417.5014.15
EXLSExlService H20190215A24.7318.3516.0815.742.272.61
EXPEagle Materi20190215A10.584.641.932.802.711.85
EXPDExpeditors I20190215A3.9148.4417.315.4931.1442.97
EXPEExpedia Grou20190215A4.6912.225.1810.007.042.23
EXPIeXp World Ho20190215A65.8735.6321.5422.3514.1013.28
EXPOExponent Inc20190215A24.2713.631.410.9312.2312.70
EXPRExpress, Inc20190215A19.4117.686.375.4811.3112.19
EXRExtra Space20190215A4.534.693.393.571.291.12
EXTNExterran Cor20190215A23.0644.004.014.9839.9939.02
EXTRExtreme Netw20190215A13.4021.290.681.1920.6120.11
EYENational Vis20190215A18.2654.0113.8113.9740.2440.04
EYEGEyegate Phar20190215A204.67147.97127.98140.5419.997.43
EYENEyenovia, In20190215A161.15109.5874.0488.4835.5421.10
EYESSecond Sight20190215A87.9872.0253.4659.8118.5612.21
EYLDCambria Emer20190215ETF33.9321.4520.8220.810.630.64
EYPTEyePoint Pha20190215A64.5259.0931.9627.1527.1331.94
EZAiShares MSCI20190215ETF8.603.642.522.491.111.14
EZJProShares Ul20190215ETF141.8461.40-10.68-10.6872.0872.08
EZMWisdomTree U20190215ETF5.704.392.622.701.771.69
EZPWEzcorp Inc20190215A14.4431.930.510.9231.4231.10
EZUiShare MSCI20190215ETF2.662.180.740.881.441.30
FFord Motor C20190215A11.7810.7813.9614.24-3.18-3.46
FAARFirst Trust20190215ETF33.3323.4438.3129.72-14.86-6.28
FABFirst Trust20190215ETF29.9216.8913.4913.493.403.40
FADFirst Trust20190215ETF29.0711.4011.3011.190.100.21
FAFFirst Americ20190215A5.933.301.231.252.072.05
FALNiShares Fall20190215ETF29.8819.6218.5318.531.091.09
FAMIFarmmi, Inc.20190215A104.52114.8299.71107.1115.107.70
FANFirst Trust20190215ETF14.3214.8611.3410.613.514.24
FANGDiamondback20190215A5.977.193.534.603.662.59
FARMFarmer Bros20190215A46.4625.436.649.0718.7916.36
FAROFaro Technol20190215A81.2022.4312.3313.1710.109.26
FASDirexion Dai20190215ETF5.383.471.181.312.292.17
FASTFastenal Co20190215A2.935.164.194.450.970.71
FATFAT Brands I20190215A243.14261.26261.94261.94-0.67-0.67
FATEFate Therape20190215A34.6920.977.966.5013.0114.47
FAUSFirst Trust20190215ETF35.3751.4525.7451.4525.710.00
FAZDirexion Dai20190215ETF10.559.424.775.524.653.90
FBFacebook, In20190215A1.974.266.445.70-2.17-1.44
FBCFlagstar Ban20190215A16.989.001.645.797.363.21
FBGXUBS AG FI En20190215ETN96.3586.9050.5873.6336.3213.27
FBHSFORTUNE BRAN20190215A3.902.50-4.18-3.996.686.49
FBIOFortress Bio20190215A61.2944.0718.7018.6625.3725.41
FBIZFirst Busine20190215A406.13384.12368.43366.2315.6817.88
FBKFB Financial20190215A35.5810.744.646.846.103.89
FBMFoundation B20190215A40.3523.458.629.9514.8313.50
FBMSFirst Bancsh20190215A128.6030.6719.8025.6510.875.02
FBNCFirst Bancor20190215A20.169.861.205.078.664.79
FBNDFidelity Tot20190215ETF2.431.531.491.510.040.01
FBPFirst BanCor20190215A9.367.502.942.904.564.59
FBSSFauquier Ban20190215A150.5734.3534.3534.350.000.00
FBTFirst Trust20190215ETF8.285.652.552.103.103.56
FBZFirst Trust20190215ETF64.6441.7342.8344.94-1.10-3.21
FCFranklin Cov20190215A145.6149.4833.8434.0315.6415.45
FCAFirst Trust20190215ETF120.7485.1881.7781.213.413.98
FCALFirst Trust20190215ETF22.8913.36-4.64-4.6418.0018.00
FCANFirst Trust20190215ETF18.157.506.636.640.870.85
FCAPFirst Capita20190215A448.06153.8020.00116.87133.8036.94
FCAUFIAT CHRYSLE20190215A6.805.061.531.923.523.14
FCBCFirst Commun20190215A74.99223.21211.08216.9212.136.29
FCBPFirst Choice20190215A58.6421.1721.0921.090.080.08
FCCOFirst Commun20190215A475.83426.26396.49423.1129.763.15
FCCY1st Constitu20190215A105.8663.7161.3461.192.372.52
FCEFFirst Trust20190215ETF48.9415.1915.1915.190.000.00
FCELFuelCell Ene20190215A107.82102.1074.8977.9627.2124.16
FCFFirst Common20190215A8.526.303.824.202.472.08
FCFSFirstCash, I20190215A23.264.752.062.172.692.58
FCGFirst Trust20190215ETF6.315.771.541.274.244.51
FCNFTI Consulti20190215A15.464.13-3.20-2.877.347.00
FCNCAFirst Citize20190215A43.9220.1417.2017.322.932.82
FCOMFidelity MSC20190215ETF8.2311.9011.1911.350.710.56
FCORFidelity Cor20190215ETF10.696.115.976.190.13-0.09
FCPTFour Corners20190215A12.246.566.226.300.340.25
FCTRFirst Trust20190215ETF22.718.758.758.750.000.00
FCVTFirst Trust20190215ETF14.269.298.558.550.740.74
FCXFreeport-McM20190215A8.1410.138.147.452.002.69
FDBCFidelity D &20190215A349.80119.04119.31119.310.000.00
FDDFirst Trust20190215ETF8.176.340.680.795.655.55
FDEFFirst Defian20190215A59.7467.89-7.44-7.0575.3474.95
FDHYFidelity Hig20190215ETF9.7339.2815.5815.8923.7023.39
FDISFidelity MSC20190215ETF4.595.42-0.81-2.226.237.64
FDIVFirst Trust20190215ETF15.5310.0710.0710.070.000.00
FDLFirst Trust20190215ETF3.655.103.212.671.892.44
FDLOFidelity Low20190215ETF11.867.175.795.751.381.42
FDMFirst Trust20190215ETF12.257.14-6.12-5.9413.2613.09
FDMOFidelity Mom20190215ETF17.4410.287.188.083.102.20
FDNFirst Trust20190215ETF3.031.841.781.680.060.16
FDNIFirst Trust20190215ETF6.5736.5936.5936.590.000.00
FDPFresh Del Mo20190215A24.499.674.734.374.945.30
FDRRFidelity Div20190215ETF15.178.716.208.302.510.41
FDSFactset Rese20190215A14.736.123.163.462.962.67
FDTFirst Trust20190215ETF16.2611.3211.5011.04-0.190.28
FDTSFirst Trust20190215ETF110.9852.30-52.15-52.15104.45104.45
FDUSFidus Invest20190215A16.6316.722.372.6714.3514.05
FDVVFidelity Hig20190215ETF18.9312.2010.4111.811.790.38
FDXFedEx Corpor20190215A3.402.333.292.78-0.96-0.45
FEFirstEnergy20190215A2.732.691.031.381.661.31
FEIMFrequency El20190215A506.37231.40231.40231.400.000.00
FELEFranklin Ele20190215A42.3215.925.816.4410.119.49
FEMFirst Trust20190215ETF12.436.376.066.100.310.27
FEMBFirst Trust20190215ETF19.4115.1515.9713.77-0.821.38
FEMSFirst Trust20190215ETF105.3540.2940.2940.290.000.00
FENCFennec Pharm20190215A146.8990.2278.3778.8111.8511.40
FENYFidelity MSC20190215ETF5.775.483.963.821.521.66
FEPFirst Trust20190215ETF7.6312.2010.8411.131.361.07
FETFORUM ENERGY20190215A15.7214.264.535.159.729.10
FEULCredit Suiss20190215ETN82.1366.5667.2066.56-0.640.00
FEUZFirst Trust20190215ETF102.7166.9466.0566.080.890.86
FEXFirst Trust20190215ETF4.062.852.482.750.370.10
FEYEFireEye, Inc20190215A5.907.882.503.215.384.67
FEZSPDR EURO ST20190215ETF2.812.531.151.401.381.13
FFFuture Fuel20190215A20.9911.474.704.666.776.80
FFBCFirst Financ20190215A14.3638.913.89-2.3035.0341.21
FFBWFFBW, Inc. C20190215A145.0678.53-27.12-27.12105.65105.65
FFEUBarclays ETN20190215ETN40.3232.5831.6832.130.900.46
FFGFBL Financia20190215A64.6440.6931.7535.298.945.41
FFHGFormula Foli20190215ETF60.9438.48-9.8932.0248.376.47
FFHLFuwei Films20190215A253.96246.14202.82202.8243.3243.32
FFICFlushing Fin20190215A29.6045.5778.3669.21-32.79-23.64
FFINFirst Financ20190215A11.885.872.482.933.392.93
FFIUUVA Unconstr20190215ETF48.9232.5932.5932.590.000.00
FFIVF5 Networks20190215A6.588.80-0.290.129.098.68
FFNWFirst Financ20190215A188.63128.28154.91157.82-26.64-29.55
FFRFirst Trust20190215ETF69.3917.3612.8812.884.484.48
FFSGFormulaFolio20190215ETF42.0628.3227.4527.790.870.52
FFTGFormulaFolio20190215ETF44.8526.4427.5426.52-1.10-0.08
FFTIFormulaFolio20190215ETF40.1322.2422.2422.240.000.00
FFTYInnovator IB20190215ETF6.7915.6814.8715.300.810.41
FFWMFirst Founda20190215A16.3466.8010.2711.1656.5355.65
FGFGL Holdings20190215A13.089.297.253.432.035.85
FGBIFIRST GUARAN20190215A411.70354.75186.94186.94167.81167.81
FGDFirst Trust20190215ETF14.916.464.614.441.852.02
FGENFibroGen, In20190215A19.786.931.922.475.014.46
FGMFirst Trust20190215ETF59.2944.2656.5156.54-12.25-12.28
FHBFirst Hawaii20190215A5.2226.945.586.5621.3820.41
FHKFirst Trust20190215ETF55.4434.3234.3234.320.000.00
FHLCFidelity MSC20190215ETF4.567.772.843.184.934.59
FHNFirst Horizo20190215A7.165.322.872.892.452.43
FIFRANKS INTER20190215A16.7234.396.017.8928.3826.52
FIBKFirst Inters20190215A16.3212.506.4210.486.072.02
FIBRiShares Edge20190215ETF24.0518.1518.1618.16-0.01-0.01
FICOFair Isaac C20190215A15.184.852.893.291.961.56
FIDFirst Trust20190215ETF148.14101.2477.4790.3523.7710.89
FIDIFidelity Int20190215ETF77.0547.2733.8717.1313.4030.14
FIDUFidelity MSC20190215ETF5.253.782.633.241.140.54
FIEEFI Enhanced20190215ETN107.0744.6443.7045.290.94-0.65
FIHDUBS AG FI En20190215ETN84.3153.9548.6050.225.353.74
FILLiShares MSCI20190215ETF30.6116.009.299.296.716.71
FINXGlobal X Fun20190215ETF22.0313.1711.9312.461.240.72
FISFidelity Nat20190215A2.712.16-1.402.203.56-0.03
FISIFinancial In20190215A160.7863.3558.5359.564.823.79
FISVFiserv Inc20190215A2.005.720.810.684.915.05
FITFitbit, Inc.20190215A15.5411.136.466.594.684.54
FITBFifth Third20190215A3.7211.013.605.707.445.37
FIVAFidelity Int20190215ETF37.9066.6417.22-6.6249.4273.27
FIVEFive Below,20190215A10.189.560.580.568.999.00
FIVNFIVE9, INC.20190215A13.0112.494.755.017.737.47
FIWFirst Trust20190215ETF17.1811.6011.5911.650.01-0.05
FIXComfort Syst20190215A13.135.092.832.432.262.66
FIXDFirst Trust20190215ETF12.085.865.855.860.010.00
FIXXHomology Med20190215A113.4145.1321.7224.6123.4120.52
FIYYBarclays ETN20190215ETN65.0540.4439.9538.770.491.67
FIZZNational Bev20190215A21.168.422.773.715.654.71
FJPFirst Trust20190215ETF28.3913.5611.8711.881.691.67
FKOFirst Trust20190215ETF93.2445.1745.1745.170.000.00
FKUFirst Trust20190215ETF81.86109.96109.96109.960.000.00
FLFoot Locker,20190215A3.162.641.731.650.910.99
FLAGFLAG-Forensi20190215ETF37.4329.7429.7429.740.000.00
FLAXFranklin FTS20190215ETF23.5017.3117.6017.60-0.29-0.29
FLBLFranklin Lib20190215ETF28.4610.8310.8310.830.000.00
FLBRFranklin FTS20190215ETF35.2715.4515.4515.450.000.00
FLCHFranklin FTS20190215ETF45.5924.0210.4617.4513.566.57
FLCOFranklin Lib20190215ETF25.82
FLDMFluidigm Cor20190215A15.0116.094.804.7611.2811.33
FLDRFidelity Low20190215ETF4.372.662.662.660.000.00
FLEEFranklin FTS20190215ETF10.9917.7117.7122.140.00-4.43
FLEHFranklin FTS20190215ETF31.89
FLEXFlex Ltd. Or20190215A9.979.997.767.822.242.15
FLFRFranklin FTS20190215ETF13.41
FLGBFranklin FTS20190215ETF15.4314.6915.0814.69-0.390.00
FLGECredit Suiss20190215ETN32.8921.1120.1920.340.920.76
FLGRFranklin FTS20190215ETF12.444.844.844.840.000.00
FLGTFulgent Gene20190215A820.23658.10633.72633.7224.3724.37
FLHKFranklin FTS20190215ETF26.4031.9628.5431.963.420.00
FLHYFranklin Lib20190215ETF37.9031.7831.7131.780.070.00
FLIAFranklin Lib20190215ETF37.9973.7473.7473.740.000.00
FLICFirst of Lon20190215A24.8916.561.391.9415.1814.62
FLINFranklin FTS20190215ETF27.0117.9016.9817.900.920.00
FLIRFlir Systems20190215A4.526.293.913.852.382.43
FLIYFranklin FTS20190215ETF7.3911.0612.8910.55-1.830.50
FLJHFranklin FTS20190215ETF74.73
FLJPFranklin FTS20190215ETF36.1519.3418.9818.980.360.36
FLKRFranklin FTS20190215ETF108.3842.3835.7235.726.666.66
FLLFull House R20190215A94.4860.5411.7117.1048.8443.45
FLLAFranklin FTS20190215ETF102.86
FLLVFranklin Lib20190215ETF18.4920.3020.3020.300.000.00
FLMFirst Trust20190215ETF30.1911.83-29.26-29.2641.1041.10
FLMBFranklin Lib20190215ETF40.42
FLMIFranklin Lib20190215ETF48.76
FLMNFalcon Miner20190215A63.6633.1924.3019.988.8913.21
FLMXFranklin FTS20190215ETF62.0056.5156.5156.510.000.00
FLNFirst Trust20190215ETF76.8062.0255.9755.976.056.05
FLNTFluent, Inc.20190215A59.7977.6038.9541.7438.6635.86
FLOFlowers Food20190215A5.4613.001.4410.6111.572.43
FLOTiShares Floa20190215ETF1.992.392.382.380.010.01
FLOWSPX FLOW, In20190215A21.206.461.792.264.684.20
FLQDFranklin Lib20190215ETF44.6119.4721.5919.47-2.120.00
FLQEFranklin Lib20190215ETF29.358.638.638.630.000.00
FLQGFranklin Lib20190215ETF84.3416.6916.6916.690.000.00
FLQHFranklin Lib20190215ETF25.9922.1819.9219.922.262.26
FLQLFranklin Lib20190215ETF9.1910.169.899.960.270.20
FLQMFranklin Lib20190215ETF20.2546.2629.7748.0816.48-1.82
FLQSFranklin Lib20190215ETF26.3719.1918.4518.800.740.40
FLRFluor Corpor20190215A4.404.231.622.102.612.14
FLRNSPDR Bloombe20190215ETF3.274.224.124.110.100.11
FLRTPacific Glob20190215ETF9.8036.8033.1033.103.703.70
FLRUFranklin FTS20190215ETF71.6173.7473.7473.740.000.00
FLSFlowserve Co20190215A5.063.46-4.11-4.027.587.48
FLSAFranklin FTS20190215ETF132.7814.8414.8414.840.000.00
FLSWFranklin FTS20190215ETF106.45
FLTFleetCor Tec20190215A6.402.110.510.691.591.41
FLTBFidelity Lim20190215ETF4.905.853.875.851.990.00
FLTRVanEck Vecto20190215ETF4.833.243.143.160.100.09
FLTWFranklin FTS20190215ETF132.0625.4725.4725.470.000.00
FLWS1-800-FLOWER20190215A20.6026.5911.649.5714.9517.02
FLXNFlexion Ther20190215A28.3126.221.613.1724.6223.20
FLXSFlexsteel In20190215A146.94136.95112.8690.2624.0946.69
FLZAFranklin FTS20190215ETF32.227.037.037.030.000.00
FMiShares MSCI20190215ETF18.8912.7212.0212.260.700.46
FMAOFarmers & Me20190215A199.48136.01125.17133.0710.842.94
FMATFidelity MSC20190215ETF6.163.311.701.951.601.36
FMBFirst Trust20190215ETF11.357.427.317.370.110.05
FMBHFirst Mid Ba20190215A132.5257.1865.1343.37-7.9513.81
FMBIFirst Midwes20190215A8.8168.741.71-2.9167.0271.65
FMCFMC Corporat20190215A5.943.961.982.661.981.31
FMCIForum Merger20190215A40.49
FMFFirst Trust20190215ETF39.7637.0937.0937.090.000.00
FMHIFirst Trust20190215ETF31.9122.4522.4522.450.000.00
FMKFirst Trust20190215ETF35.7030.7230.7230.720.000.00
FMNBFarmers Nati20190215A122.2361.3652.7855.308.586.06
FNFabrinet20190215A14.448.232.112.736.125.50
FNBF.N.B. Corp20190215A8.346.932.833.734.103.20
FNCBFNCB Bancorp20190215A152.46115.57101.2399.4114.3516.17
FNCLFidelity MSC20190215ETF3.734.271.551.952.712.32
FNDFloor & Deco20190215A9.354.603.322.371.272.23
FNDASchwab Funda20190215ETF7.256.194.926.031.270.16
FNDBSchwab Funda20190215ETF18.4019.8619.8219.680.040.17
FNDCSchwab Funda20190215ETF12.696.596.116.170.470.42
FNDESchwab Funda20190215ETF4.393.601.953.221.650.38
FNDFSchwab Funda20190215ETF4.953.902.292.891.601.01
FNDXSchwab Funda20190215ETF4.164.372.003.522.380.85
FNFFidelity Nat20190215A4.003.310.421.322.902.00
FNGDMicroSectors20190215ETN33.6422.965.0314.7017.938.26
FNGOMicroSectors20190215ETN17.7912.7712.7712.770.000.00
FNGUMicroSectors20190215ETN15.9710.688.447.852.252.84
FNGZMicroSectors20190215ETN11.907.947.947.940.000.00
FNHCFedNat Holdi20190215A54.70292.17-33.20-31.79325.37323.96
FNIFirst Trust20190215ETF12.9211.1510.4910.380.660.77
FNJNFinjan Holdi20190215A82.3966.1043.7243.5922.3822.51
FNKFirst Trust20190215ETF40.4319.8219.6819.680.140.14
FNKOFunko, Inc.20190215A28.4820.485.127.7215.3612.75
FNLCFirst Bancor20190215A107.94126.0337.1337.1088.9088.93
FNVFranco-Nevad20190215A4.632.440.300.532.131.91
FNWBFirst Northw20190215A61.35137.4248.1550.4389.2686.99
FNXFirst Trust20190215ETF8.926.685.294.791.401.89
FNYFirst Trust20190215ETF33.5120.6217.3720.553.250.07
FOCSFocus Financ20190215A77.2129.2916.4716.5012.8212.80
FOEFerro Corpor20190215A10.675.450.441.075.014.37
FOLDAmicus Thera20190215A9.4810.504.264.846.245.69
FONRFonar Corpor20190215A129.6957.4136.2143.8721.2013.54
FORForestar Gro20190215A59.5913.294.916.548.386.75
FORDForward Indu20190215A189.91135.06107.83107.2827.2327.78
FORKFuling Globa20190215A260.0398.69-191.68-191.68290.37290.37
FORMFormFactor I20190215A14.727.252.843.574.413.67
FORRForrester Re20190215A60.1235.1026.2426.358.858.75
FOSLFossil Group20190215A8.987.47-2.49-1.999.969.46
FOXFox Corporat20190215A2.016.210.805.035.441.20
FOXAFox Corporat20190215A1.995.431.633.363.822.10
FOXFFox Factory20190215A24.488.52-1.86-0.9010.399.43
FPAFirst Trust20190215ETF157.6156.9956.9956.990.000.00
FPACFar Point Ac20190215A60.1931.85-8.72-8.7240.5740.57
FPAYFlexShopper,20190215A163.50131.49116.75116.7514.7414.74
FPEFirst Trust20190215ETF5.507.522.182.165.355.37
FPEIFirst Trust20190215ETF17.828.778.908.90-0.13-0.13
FPHFive Point H20190215A44.3224.539.247.0815.2917.45
FPIFarmland Par20190215A42.1728.757.327.3721.4321.38
FPRXFive Prime T20190215A28.9826.879.3310.5217.5416.35
FPXFirst Trust20190215ETF4.997.91-0.73-0.558.658.46
FPXEFirst Trust20190215ETF17.3616.3316.3316.330.000.00
FPXIFirst Trust20190215ETF73.8262.9962.9962.990.000.00
FQALFidelity Qua20190215ETF12.2913.7012.8213.230.880.47
FRFirst Indust20190215A4.873.42-1.081.754.511.68
FRAKVanEck Vecto20190215ETF34.6819.0424.1517.84-5.111.20
FRANFrancesca''s20190215A86.6597.5630.1533.8367.4263.73
FRBAFirst Bank20190215A97.4069.1061.3061.337.817.77
FRBKRepublic Fir20190215A27.8722.2030.2730.73-8.08-8.53
FRCFirst Republ20190215A4.563.202.030.901.172.29
FRDFriedman Ind20190215A121.1759.8734.4936.7825.3723.08
FRELFidelity MSC20190215ETF7.028.353.383.494.974.86
FRGIFiesta Resta20190215A21.7834.921.933.2732.9931.65
FRIFirst Trust20190215ETF5.752.452.602.77-0.16-0.32
FRLGLarge Cap Gr20190215ETN66.2940.4332.5133.037.927.40
FRMEFirst Mercha20190215A19.386.132.593.123.533.01
FROFrontline Lt20190215A17.2717.609.4510.498.157.11
FRPHFRP Holdings20190215A273.7792.3279.0380.5113.2911.81
FRPTFreshpet, In20190215A33.0316.3210.2410.716.085.62
FRTFederal Real20190215A6.013.471.261.562.211.91
FRTAForterra, In20190215A46.4378.1020.0132.2458.0945.86
FSBFranklin Fin20190215A19.8813.9011.6012.182.301.72
FSBCFSB Bancorp,20190215A144.83104.38103.81103.810.570.57
FSBWFS Bancorp,20190215A203.3680.5180.7380.72-0.22-0.21
FSCTForeScout Te20190215A16.4911.063.357.407.713.66
FSFGFirst Saving20190215A187.4627.9630.5230.52-2.56-2.56
FSIFlexible Sol20190215A317.09236.89232.69232.694.204.20
FSKFS KKR Capit20190215A15.8113.248.5910.334.652.88
FSLRFirst Solar,20190215A6.399.253.964.315.294.94
FSMFORTUNA Silv20190215A25.2619.9912.0813.257.906.71
FSMBFirst Trust20190215ETF25.0217.1617.1617.160.000.00
FSPFranklin Str20190215A19.2516.7429.9432.38-13.20-15.64
FSSFederal Sign20190215A13.4814.419.3610.015.064.45
FSTAFidelity MSC20190215ETF3.682.352.171.730.180.62
FSTRFoster (Lb)20190215A106.1860.1563.0434.16-2.8925.99
FSVFirstService20190215A21.387.481.821.415.666.07
FSZFirst Trust20190215ETF36.1925.8526.1726.17-0.31-0.31
FTAFirst Trust20190215ETF3.222.271.401.990.870.28
FTACFinTech Acqu20190215A13.8519.898.808.8011.0911.09
FTAGFirst Trust20190215ETF74.1863.9263.9263.920.000.00
FTAIFortress Tra20190215A24.169.773.794.355.985.42
FTCFirst Trust20190215ETF4.617.194.703.052.494.15
FTCHFarfetch Lim20190215A37.8225.0120.3220.794.694.22
FTCSFirst Trust20190215ETF3.243.071.851.931.221.18
FTDRfrontdoor, i20190215A36.9633.6111.6413.3521.9720.26
FTECFidelity MSC20190215ETF2.956.493.712.912.783.58
FTEKFuel Tech, I20190215A255.81151.6898.13132.9553.5518.73
FTFTFuture FinTe20190215A407.77344.43345.36345.35-0.93-0.92
FTGCFirst Trust20190215ETF11.7710.8011.1611.30-0.36-0.50
FTHIFirst Trust20190215ETF16.6117.0216.3113.830.713.19
FTITechnipFMC p20190215A4.264.181.702.582.481.60
FTKFlotek Indus20190215A34.9127.079.6213.9117.4413.14
FTLBFirst Trust20190215ETF28.2225.4124.6525.410.760.00
FTLSFirst Trust20190215ETF12.325.545.575.59-0.03-0.05
FTNTFortinet, In20190215A5.405.914.503.001.412.91
FTRFrontier Com20190215A39.1650.9030.5131.5520.4319.39
FTRIFirst Trust20190215ETF84.017.807.807.800.000.00
FTSFortis Inc.20190215A4.053.100.610.982.502.12
FTSDFranklin Lib20190215ETF8.148.218.088.080.140.14
FTSIFTS Internat20190215A39.0615.3210.3212.295.013.04
FTSLFirst Trust20190215ETF2.922.980.601.162.381.82
FTSMFirst Trust20190215ETF1.671.191.201.20-0.02-0.02
FTVFortive Corp20190215A4.199.883.973.605.916.29
FTXDFirst Trust20190215ETF32.6317.9717.9717.970.000.00
FTXGFirst Trust20190215ETF64.0910.9110.9110.910.000.00
FTXHFirst Trust20190215ETF73.5115.5215.5215.520.000.00
FTXLFirst Trust20190215ETF49.8363.4572.1271.05-8.67-7.59
FTXNFirst Trust20190215ETF49.1030.3725.9228.344.462.03
FTXOFirst Trust20190215ETF5.046.075.765.540.300.53
FTXRFirst Trust20190215ETF14.0917.9517.9517.950.000.00
FUDE-TRACS UBS20190215ETN150.20
FULH.B. Fuller20190215A11.207.624.242.033.375.58
FULTFulton Finan20190215A6.547.604.817.902.79-0.29
FUMBFirst Trust20190215ETF34.9434.8634.8634.860.000.00
FUNCedar Fair,20190215A20.0811.194.225.686.975.51
FUNCFirst United20190215A232.79213.30-9.04116.17222.3497.13
FUNDSprott Focus20190215A26.9922.307.467.4614.8414.84
FUSBFirst US Ban20190215A239.59170.22163.16167.857.062.37
FUTProShares Ma20190215ETF20.919.289.289.280.000.00
FUTYFidelity MSC20190215ETF4.293.752.643.721.110.04
FUVArcimoto, In20190215A129.80115.7669.3083.0546.7132.72
FVFirst Trust20190215ETF7.495.793.683.602.122.19
FVALFidelity Val20190215ETF19.1712.2510.5510.561.701.69
FVCFirst Trust20190215ETF16.099.639.249.220.390.40
FVCBFVCBankcorp,20190215A196.0839.6944.4644.46-4.77-4.77
FVDFirst Trust20190215ETF3.325.240.960.934.284.31
FVEFive Star Se20190215A169.42162.18140.10139.2622.0822.92
FVLFirst TrustV20190215ETF25.6914.5914.5914.590.000.00
FWDBAdvisorShare20190215ETF202.7145.8745.8745.870.000.00
FWONALiberty Medi20190215A22.8911.823.623.578.208.25
FWONKLiberty Medi20190215A12.463.240.491.192.752.05
FWRDForward Air20190215A16.197.103.884.273.222.56
FXDFirst Trust20190215ETF5.018.627.408.531.220.09
FXGFirst Trust20190215ETF4.986.594.865.431.731.15
FXHFirst Trust20190215ETF5.282.712.282.310.420.40
FXIiShares Chin20190215ETF2.353.662.682.941.030.78
FXLFirst Trust20190215ETF3.992.752.162.190.590.57
FXNFirst Trust20190215ETF8.188.152.873.825.284.33
FXOFirst Trust20190215ETF4.475.533.222.882.322.66
FXPProShares Ul20190215ETF3.922.810.110.502.702.31
FXRFirst Trust20190215ETF4.933.401.842.121.561.28
FXUFirst Trust20190215ETF4.694.181.031.233.152.95
FXZFirst Trust20190215ETF6.749.854.845.095.014.75
FYCFirst Trust20190215ETF14.337.816.427.291.390.51
FYLDCambria Fore20190215ETF18.1111.4910.9010.900.590.59
FYTFirst Trust20190215ETF22.244.18-2.172.696.351.49
FYXFirst Trust20190215ETF8.645.854.725.321.130.53
GGENPACT LIMI20190215A4.162.761.431.521.331.23
GAACambria Glob20190215ETF51.0025.2125.2124.25-0.010.96
GABCGerman Ameri20190215A36.3925.4715.7513.399.7212.08
GAIAGaia, Inc. C20190215A60.5478.6426.2324.7152.4153.93
GAINGladstone In20190215A13.0013.627.027.216.606.41
GALSPDR SSgA Gl20190215ETF24.3317.0016.9516.950.050.05
GALTGalectin The20190215A38.8233.4214.8017.2518.6416.19
GAMRETFMG Video20190215ETF20.3816.8017.9016.56-1.100.25
GARSGarrison Cap20190215A69.0361.0246.4246.3314.6014.69
GASSStealthGas,20190215A140.0884.5463.3073.9221.2510.62
GATXGATX Corpora20190215A16.557.744.045.193.702.56
GAZiPath Series20190215ETN229.9324.1824.1824.180.000.00
GBCIGlacier Banc20190215A11.7934.290.510.7333.7833.56
GBDCGolub Capita20190215A13.109.151.632.617.526.53
GBFiShares Gove20190215ETF10.817.888.037.88-0.150.00
GBILGoldman Sach20190215ETF1.461.141.191.20-0.05-0.06
GBLGAMCO Invest20190215A138.46102.4738.6938.8763.7863.60
GBLIGlobal Indem20190215A220.96115.65107.04109.268.616.39
GBRNew Concept20190215A193.75176.79126.43142.7450.3634.05
GBTGlobal Blood20190215A18.7516.266.286.959.989.31
GBXThe Greenbri20190215A16.117.122.983.744.143.38
GCAPGain Capital20190215A31.5322.438.788.9013.6613.53
GCBCGreene Count20190215A285.2993.8787.9287.925.955.95
GCEClaymore/Rob20190215ETN1600.37
GCIGannett Co.,20190215A9.979.152.883.576.285.60
GCOGenesco Inc.20190215A15.228.75-1.111.169.867.58
GCOWPacer Global20190215ETF44.3727.6321.0821.556.556.08
GCPGCP Applied20190215A10.064.221.381.152.843.07
GDGeneral Dyna20190215A4.9710.283.994.156.296.13
GDDYGoDaddy Inc20190215A4.402.531.381.681.160.86
GDENGolden Enter20190215A41.89117.5221.5420.6895.9996.85
GDMAGadsden Dyna20190215ETF15.338.588.588.580.000.00
GDOTGreen Dot Co20190215A13.294.944.184.470.760.48
GDPGoodrich Pet20190215A168.9683.6563.9867.3419.6716.30
GDVDPrincipal Ac20190215ETF45.1347.9047.0147.010.890.89
GDXVanEck Vecto20190215ETF4.503.671.161.662.512.01
GDXJVanEck Vecto20190215ETF3.072.790.420.812.371.98
GEGeneral Elec20190215A9.839.858.598.611.261.24
GECGreat Elm Ca20190215A187.07128.93116.30115.6512.6313.27
GECCGreat Elm Ca20190215A27.5433.9737.8037.34-3.83-3.37
GEFGreif, Inc.20190215A16.2512.473.474.659.007.82
GEFBGreif, Inc.20190215A68.4445.3345.7145.71-0.38-0.38
GELGenesis Ener20190215A9.245.891.312.454.593.45
GEMGoldman Sach20190215ETF10.815.505.205.250.300.25
GENGenesis Heal20190215A87.9479.2046.5563.1632.6416.04
GENCGencor Indus20190215A229.75213.89170.50171.0643.3842.82
GENYPrincipal Mi20190215ETF28.6514.58-15.34-14.4029.9228.98
GEOThe GEO Grou20190215A10.436.075.975.050.101.02
GEOSGeospace Tec20190215A73.25130.086.797.05123.30123.04
GERNGeron Corp20190215A72.3259.6430.2631.9729.3927.67
GESGuess?, Inc.20190215A11.286.262.893.483.392.80
GEVOGevo, Inc.20190215A115.2880.9648.2548.5432.7032.41
GFEDGuaranty Fed20190215A155.36154.76154.76154.760.000.00
GFFGriffon Corp20190215A20.5010.315.195.825.134.50
GFNGeneral Fina20190215A133.05137.35-10.72-10.55148.07147.89
GGGGraco Inc20190215A7.212.901.251.181.651.72
GHGuardant Hea20190215A40.3148.3425.5134.0622.8314.28
GHCGRAHAM HOLDI20190215A50.8525.1519.0019.296.205.85
GHLGreenhill &20190215A25.119.813.323.756.496.06
GHMGraham Corpo20190215A236.1481.7469.6271.8812.129.86
GHYBGoldman Sach20190215ETF18.0117.1516.3517.070.800.08
GHYGiShares US &20190215ETF18.9018.8415.9618.642.870.20
GIBCGI Inc.20190215A4.302.410.730.641.681.77
GIFIGulf Island20190215A54.3140.159.0812.4231.0727.73
GIGBGoldman Sach20190215ETF15.1410.2710.3110.27-0.040.00
GIGMGigaMedia Lt20190215A103.2384.3584.3584.350.000.00
GIISPDR S&P Glo20190215ETF12.2910.2610.019.840.250.43
GIIIG-Iii Appare20190215A14.985.691.511.334.184.37
GILGildan Activ20190215A3.902.890.901.181.991.72
GILDGilead Scien20190215A1.654.261.110.693.163.58
GILTGilat Satell20190215A73.75169.20151.42151.5217.7817.68
GISGeneral Mill20190215A2.401.92-0.430.302.351.62
GKOSGlaukos Corp20190215A22.7111.103.944.367.176.74
GLADGladstone Ca20190215A22.8710.354.394.925.975.43
GLBSGlobus Marit20190215A186.72119.4246.3845.1473.0474.29
GLBYWisdomTree Y20190215ETF69.1589.8489.8489.840.000.00
GLBZGlen Burnie20190215A316.62684.43380.16380.16304.27304.27
GLDDGreat Lakes20190215A21.5697.909.068.9488.8389.77
GLDICredit Suiss20190215ETF28.8020.4812.1912.198.298.29
GLGTD Holdings,20190215A189.75139.27124.64122.5014.6316.77
GLIBAGCI Liberty,20190215A9.196.193.373.552.832.64
GLMDGalmed Pharm20190215A89.3751.9730.0331.4921.9520.49
GLNGGolar LNG Lt20190215A10.1928.311.390.6626.9227.66
GLOBGLOBANT S.A.20190215A36.3922.3513.9416.978.415.38
GLOGGASLOG LTD20190215A9.708.561.863.546.705.02
GLOPGASLOG PARTN20190215A20.7913.686.657.597.036.09
GLPGlobal Partn20190215A32.4423.7414.6318.069.115.68
GLPIGaming and L20190215A4.066.160.881.275.294.90
GLREGreenlight C20190215A24.9416.42-11.43-12.0627.8528.48
GLTGlatfelter20190215A23.537.851.943.325.914.53
GLUUGlu Mobile I20190215A10.838.693.544.225.144.46
GLWCorning Inco20190215A3.112.813.203.60-0.39-0.79
GLYCGlycoMimetic20190215A41.0816.870.191.6816.6715.19
GMGeneral Moto20190215A2.595.04-0.391.635.433.42
GMDAGamida Cell20190215A489.11548.91334.45486.86214.4662.05
GMEGameStop Cor20190215A9.027.546.286.471.261.07
GMEDGLOBUS MEDIC20190215A9.238.044.904.793.143.25
GMFSPDR S&P Eme20190215ETF24.5515.2815.2815.810.00-0.53
GMLPGolar LNG Pa20190215A17.3112.516.917.665.604.85
GMOGeneral Moly20190215A274.39202.67200.92198.741.753.93
GMOMCambria Glob20190215ETF40.8523.575.755.7517.8217.82
GMREGlobal Medic20190215A20.1413.363.913.039.4410.33
GMSGMS Inc.20190215A17.387.391.182.196.215.20
GNAFMicroSectors20190215ETN7.7231.2028.3028.302.902.90
GNCGNC Holdings20190215A34.0528.3717.9116.1510.4612.21
GNCAGenocea Bios20190215A292.54207.22189.95189.9517.2817.28
GNEGENIE ENERGY20190215A40.1629.121.712.4927.4126.63
GNKGENCO SHIPPI20190215A23.8417.437.958.759.478.67
GNLGlobal Net L20190215A8.004.390.981.383.413.00
GNMAiShares GNMA20190215ETF12.9711.2211.2811.18-0.060.04
GNMKGenMark Diag20190215A42.4915.176.968.388.216.80
GNPXGenprex, Inc20190215A598.42366.68-217.77154.79584.44211.88
GNRSPDR S&P Glo20190215ETF10.9818.5617.1517.191.411.37
GNRCGENERAC HOLD20190215A11.507.443.652.963.794.48
GNTXGentex Corp20190215A5.085.550.430.795.124.77
GNTYGuaranty Ban20190215A227.69188.97183.54186.915.432.06
GNUSGenius Brand20190215A133.02287.47164.40114.00123.07173.47
GNWGenworth Fin20190215A22.2217.8810.6411.707.236.17
GOATVanEck Vecto20190215ETF41.6961.1061.1061.100.000.00
GOAUUS Global GO20190215ETF73.2631.0831.0831.080.000.00
GOEXGlobal X Gol20190215ETF64.8767.6262.4162.415.215.21
GOGLGolden Ocean20190215A27.6019.528.717.2610.8112.25
GOGOGogo Inc.20190215A28.2629.7811.719.8618.1719.94
GOLDBarrick Gold20190215A7.816.362.812.913.563.45
GOLFAcushnet Hol20190215A20.398.534.194.534.344.00
GOODGladstone Co20190215A14.4618.9812.7813.616.205.37
GOOGAlphabet Inc20190215A5.466.364.457.371.91-1.01
GOOGLAlphabet Inc20190215A5.546.945.486.591.470.36
GOOSCanada Goose20190215A5.323.530.711.102.832.44
GOROGold Resourc20190215A22.6734.1015.5111.2418.5822.86
GOSSGossamer Bio20190215A82.2741.0222.8230.0018.1911.01
GOVTiShares U.S.20190215ETF4.022.402.022.100.380.30
GPAQGordon Point20190215A29.51
GPCGenuine Part20190215A3.843.914.034.01-0.12-0.10
GPIGroup 1 Auto20190215A32.7115.032.834.0712.2010.96
GPKGraphic Pack20190215A8.106.162.913.143.253.02
GPLGreat Panthe20190215A55.0271.4851.0762.6120.418.87
GPMTGranite Poin20190215A5.494.972.402.392.572.57
GPNGlobal Payme20190215A3.862.991.892.131.100.86
GPORGulfport Ene20190215A12.9313.744.734.909.048.88
GPREGreen Plains20190215A13.0325.450.07-5.4425.3830.89
GPRKGEOPARK LIMI20190215A23.9711.545.716.165.835.37
GPROGoPro, Inc.20190215A17.1117.115.493.8911.6313.22
GPSThe Gap, Inc20190215A4.083.651.031.442.622.21
GPXGP Strategie20190215A56.3656.033.887.8752.1548.16
GQREFlexShares G20190215ETF7.014.343.813.890.530.45
GRAW.R. Grace &20190215A8.523.401.241.482.161.91
GRAFGraf Industr20190215A15.438.5810.2610.26-1.68-1.68
GRBKGreen Brick20190215A62.8366.9615.6316.4451.3250.52
GRCThe Gorman-R20190215A53.3031.9018.4221.8113.4810.09
GREKGlobal X MSC20190215ETF15.7210.6910.9511.19-0.26-0.50
GRESIQ ARB Globa20190215ETF13.44125.86126.77127.31-0.91-1.45
GRIDFirst Trust20190215ETF21.0827.8224.6127.823.210.00
GRIFGriffin Indu20190215A455.74233.28233.28233.280.000.00
GRINGrindrod Shi20190215A637.60628.99376.40376.40252.59252.59
GRMNGarmin Ltd20190215A4.174.656.404.36-1.750.29
GRNBVanEck Vecto20190215ETF38.6527.8626.2926.291.561.56
GRNQGreenpro Cap20190215A550.16479.10479.10479.100.000.00
GROWUS Global In20190215A175.12378.68191.33191.37187.36187.32
GRPNGroupon, Inc20190215A28.2427.078.198.8418.8818.23
GRTSGritstone On20190215A211.99124.2263.3572.4560.8751.76
GRUAB Svensk Ek20190215ETN101.3126.501.66-48.1424.8474.64
GRUBGRUBHUB INC.20190215A7.273.381.742.001.641.38
GSGoldman Sach20190215A2.912.092.801.36-0.710.72
GSATGlobalstar,20190215A64.6351.8240.5241.4811.3610.38
GSBGlobalSCAPE,20190215A62.13101.9945.5545.5256.4456.47
GSBCGreat Southe20190215A40.7730.8026.0826.364.724.44
GSCGS Connect S20190215ETN0.00
GSEUGoldman Sach20190215ETF33.7248.5631.6531.6516.9116.91
GSEWGoldman Sach20190215ETF11.007.339.437.71-2.10-0.39
GSHDGoosehead In20190215A92.9853.3636.9636.5316.4016.83
GSIEGoldman Sach20190215ETF9.664.584.554.440.020.14
GSITGSI Technolo20190215A50.2636.6917.4919.9719.2016.72
GSJYGoldman Sach20190215ETF18.439.527.808.201.721.33
GSKYGreenSky, In20190215A11.1511.51-2.59-1.4114.1012.92
GSLGlobal Ship20190215A449.54460.08444.13444.2715.9515.81
GSLCGoldman Sach20190215ETF3.364.112.041.822.072.28
GSMFerroglobe P20190215A50.5640.3821.3421.7919.0318.81
GSPBarclays Ban20190215ETN16.159.028.348.790.680.23
GSSGolden Star20190215A39.5125.6410.0816.3315.569.31
GSSCGS ActiveBet20190215ETF21.1518.3618.0117.320.341.03
GSUMGridsum Hold20190215A72.2861.9232.1139.6729.8122.29
GSVGold Standar20190215A104.4873.1352.7651.5120.3721.63
GSYInvesco Ultr20190215ETF1.991.681.641.650.040.03
GTGoodyear Tir20190215A5.5511.393.882.247.529.19
GTEGran Tierra20190215A42.1437.5517.9519.5719.3817.96
GTESGates Indust20190215A19.0015.775.5010.3110.275.46
GTHXG1 Therapeut20190215A65.4233.70-6.514.0040.2029.70
GTIMGood Times R20190215A254.25138.5393.7488.4544.7950.08
GTIPGoldman Sach20190215ETF4.956.816.816.810.010.00
GTLSChart Indust20190215A17.5310.293.945.376.354.92
GTNGray Televis20190215A8.685.642.262.043.383.60
GTNAGray Televis20190215A670.47280.09-302.03-302.03582.12582.12
GTOInvesco Tota20190215ETF33.7720.9720.9720.900.000.07
GTSTriple-S Man20190215A33.6419.7311.2812.458.457.28
GTTGTT Communic20190215A33.0713.277.335.795.947.47
GTXGarrett Moti20190215A18.959.454.425.495.033.96
GTYGetty Realty20190215A20.079.6610.8011.41-1.14-1.75
GTYHGTY Technolo20190215A190.01142.93102.12107.8240.8135.11
GUDBSage ESG Int20190215ETF39.764.524.524.520.000.00
GULFWisdomTree20190215ETF163.4371.8439.9940.0231.8531.83
GUNRFlexShares G20190215ETF5.522.481.511.330.971.09
GUREGulf Resourc20190215A191.54119.9380.7887.5339.1532.40
GURUGlobal X Gur20190215ETF38.2716.0829.8729.87-13.79-13.79
GUSHDirexion Dai20190215ETF9.868.744.774.443.974.30
GVGoldfield Co20190215A85.5857.0239.1539.3517.8717.67
GVAGranite Cons20190215A15.619.754.384.365.385.39
GVALCambria Glob20190215ETF21.3922.1318.1720.443.961.69
GVIiShares Inte20190215ETF6.433.933.533.520.400.41
GVIPGoldman Sach20190215ETF29.4122.4013.1021.859.300.55
GVPGSE Systems,20190215A150.5664.1655.1055.109.069.06
GWBGreat Wester20190215A9.563.982.402.521.581.46
GWGHGWG Holdings20190215A354.75313.03296.35297.4116.6815.62
GWREGUIDEWIRE SO20190215A10.194.651.882.672.782.00
GWRSGlobal Water20190215A104.3759.2750.0650.059.219.22
GWWW.W. Grainge20190215A11.199.256.636.522.622.73
GWXSPDR S&P Int20190215ETF7.634.794.254.460.540.33
GXCSPDR S&P Chi20190215ETF6.025.764.204.131.561.63
GXFGlobal X FTS20190215ETF175.31126.4354.2054.2072.2372.23
GXGGlobal X MSC20190215ETF40.3826.6719.4619.817.206.86
GYLDArrow Dow Jo20190215ETF46.6039.9237.5837.582.342.34
GYROGyrodyne, LL20190215A1041.96
HHyatt Hotels20190215A6.873.700.420.873.282.83
HAHawaiian Hol20190215A10.305.440.380.795.064.65
HACKETFMG Prime20190215ETF7.679.899.189.160.720.74
HAEHaemonetics20190215A11.344.830.430.634.404.20
HAFCHanmi Financ20190215A16.096.302.562.933.743.37
HAINHain Celesti20190215A8.767.940.90-2.087.0510.02
HALHalliburton20190215A3.183.042.211.840.831.20
HALLHallmark Fin20190215A130.6848.8453.6357.09-4.79-8.25
HALOHalozyme The20190215A12.7617.830.15-0.3717.6918.20
HAPVanEck Vecto20190215ETF22.248.238.238.290.00-0.05
HARPHarpoon Ther20190215A157.1380.2661.4461.6718.8218.59
HASHasbro, Inc.20190215A6.0212.132.993.229.138.91
HASIHANNON ARMST20190215A12.688.343.763.604.584.74
HAUDiShares Curr20190215ETF740.12
HAWXiShares Curr20190215ETF12.0911.8411.9311.84-0.090.00
HAYNHaynes Inter20190215A71.33100.7310.599.3590.1491.37
HBANHuntington B20190215A7.1812.345.185.427.176.93
HBBHamilton Bea20190215A58.7230.9222.0324.148.896.78
HBCPHome Bancorp20190215A143.9279.6474.7875.374.864.27
HBIHanesbrands,20190215A5.434.963.183.711.781.25
HBIOHarvard Bios20190215A54.44209.97-13.2750.94223.24159.03
HBMHudbay Miner20190215A16.9815.416.746.948.638.44
HBMDHoward Banco20190215A190.83422.71204.98205.15217.73217.56
HBNCHorizon Banc20190215A33.0922.451.532.7220.9219.73
HBPHuttig Build20190215A399.13238.76190.27216.2248.5022.54
HCAHCA Healthca20190215A5.063.262.692.340.570.92
HCAPHarvest Capi20190215A95.3475.8275.8275.820.000.00
HCCWarrior Met20190215A13.878.044.344.293.703.75
HCCHHL Acquisiti20190215A90.65
HCCIHeritage-Cry20190215A39.8232.90-5.30-4.2538.2037.15
HCFTHunt Compani20190215A48.93294.46278.92279.8015.5414.65
HCHCHC2 Holdings20190215A53.5435.1912.3218.0523.1517.14
HCIHCI Group, I20190215A59.4031.1021.8623.689.247.43
HCKTHackett Grou20190215A29.0011.176.877.164.304.01
HCSGHealthcare S20190215A11.9833.098.1614.2224.9318.87
HDHome Depot,20190215A1.762.511.652.360.860.15
HDAWXtrackers MS20190215ETF28.5036.4436.4236.420.020.02
HDEFXtrackers MS20190215ETF18.1818.1317.7117.650.410.47
HDGProShares He20190215ETF62.6240.6740.6740.670.000.00
HDGEAdvisorShare20190215ETF18.1324.1515.8916.598.267.56
HDMVFirst Trust20190215ETF36.8621.1324.8124.81-3.68-3.68
HDSHD Supply Ho20190215A5.905.834.174.021.661.82
HDSNHudson Techn20190215A165.69115.5285.3999.8630.1415.67
HDViShares Core20190215ETF1.282.570.010.502.572.07
HEHawaiian Ele20190215A10.765.664.284.971.380.69
HEARTurtle Beach20190215A29.7720.129.5510.1410.589.99
HEBTHebron Techn20190215A524.84180.11-14.31-14.31194.41194.41
HECOStrategy Sha20190215ETF38.3020.0020.0020.000.000.00
HEDJWisdomTree E20190215ETF1.692.341.021.331.321.00
HEEMiShares Curr20190215ETF24.3812.569.246.843.325.72
HEESH&E Equipmen20190215A24.2021.798.169.7313.6312.06
HEFAiShares Curr20190215ETF3.563.382.943.070.440.30
HEIHEICO Corpor20190215A11.284.672.262.382.412.29
HEIAHEICO CORP C20190215A19.205.383.393.311.992.08
HELEHelen Of Tro20190215A16.329.162.894.586.274.58
HEPHolly Energy20190215A16.788.843.143.765.705.08
HESHess Corpora20190215A3.613.50-1.47-1.634.985.13
HESMHess Midstre20190215A26.2713.848.289.515.564.33
HEWCiShares Curr20190215ETF28.5819.7220.4920.76-0.77-1.04
HEWGiShares Curr20190215ETF4.464.061.611.452.452.61
HEWIiShares Curr20190215ETF23.73
HEWJiShares Curr20190215ETF3.313.441.882.291.561.15
HEWLiShares Curr20190215ETF13.900.230.230.230.000.00
HEWPiShares Curr20190215ETF37.4523.5924.5824.58-0.99-0.99
HEWUiShares Curr20190215ETF22.7917.1313.0417.134.100.00
HEWWiShares Curr20190215ETF117.2921.3921.7921.79-0.41-0.41
HEWYiShares Curr20190215ETF93.4365.3965.3965.390.000.00
HEXOHEXO Corp.20190215A21.3418.505.395.7013.1112.80
HEZUiShares Curr20190215ETF3.552.952.081.830.871.12
HFBLHome Federal20190215A628.37
HFCHOLLYFRONTIE20190215A4.692.902.672.830.230.07
HFFGHF Foods Gro20190215A466.08282.74220.77220.7761.9861.98
HFWAHeritage Fin20190215A20.508.743.673.725.075.01
HFXEIQ 50 Percen20190215ETF16.334.404.404.400.000.00
HFXIIQ 50 Percen20190215ETF25.6313.4711.7212.391.751.08
HFXJIQ 50 Percen20190215ETF48.3147.8761.6761.76-13.79-13.88
HGSHChina HGS Re20190215A655.04414.47414.47414.470.000.00
HGVHilton Grand20190215A11.7211.328.959.182.372.14
HHCThe Howard H20190215A27.556.004.083.681.912.32
HHSHarte-Hanks,20190215A441.15179.93209.09179.93-29.160.00
HIHillenbrand,20190215A11.885.363.573.881.781.48
HIBBHibbett Spor20190215A14.7444.9410.2611.2234.6933.72
HIFSHingham Inst20190215A153.4078.6178.6178.610.000.00
HIGThe Hartford20190215A2.432.054.974.72-2.92-2.68
HIHOHighway Hold20190215A266.59182.18195.09195.09-12.91-12.91
HIIHuntington I20190215A11.007.494.425.043.072.45
HILHill Interna20190215A101.2188.6382.6983.685.944.96
HIPSGraniteShare20190215ETF21.5425.5225.5225.520.000.00
HIWHighwoods Pr20190215A5.232.880.660.722.222.16
HJLIHancock Jaff20190215A339.63174.500.05100.19174.4574.31
HJPXiShares Curr20190215ETF34.9732.9032.9032.900.000.00
HLHecla Mining20190215A37.7028.6213.9115.7814.7212.84
HLFHerbalife Nu20190215A7.474.032.392.741.641.30
HLIHoulihan Lok20190215A24.879.085.025.404.073.68
HLITHarmonic Inc20190215A23.8742.9818.6114.0224.3728.97
HLNEHamilton Lan20190215A29.5016.462.614.6413.8511.82
HLTHilton World20190215A2.793.732.542.511.191.22
HLXHelix Energy20190215A14.2013.229.458.923.734.26
HMGHMG / Courtl20190215A1985.34347.81355.40355.40-7.59-7.59
HMHCHoughton Mif20190215A16.7650.1024.2227.2225.8822.89
HMLPHOEGH LNG PA20190215A20.5812.436.377.476.074.97
HMNHorace Mann20190215A20.409.326.136.553.192.78
HMNFHMN Financia20190215A324.45255.50224.10224.1031.4031.40
HMOPHartford Mun20190215ETF21.1710.2110.0810.080.130.13
HMSTHomeStreet,20190215A23.9443.932.425.2741.5138.66
HMSYHMS Holdings20190215A11.4034.065.756.0628.3128.00
HMTVHemisphere M20190215A62.95115.2086.4086.4228.8028.77
HNDLStrategy Sha20190215ETF9.1614.6714.6714.670.000.00
HNGRHanger Inc.20190215A36.5515.419.709.825.715.59
HNIHNI Corporat20190215A19.428.89-5.66-1.3914.5510.29
HNNAHennessy Adv20190215A98.6490.3670.0670.2620.3120.10
HNRGHallador Ene20190215A190.5471.9955.1154.5416.8817.45
HOFTHooker Furni20190215A102.9259.1550.3849.798.779.36
HOGHarley-David20190215A4.954.402.372.922.031.48
HOLDAdvisorShare20190215ETF7.093.313.313.310.000.00
HOLIHollsys Auto20190215A19.6214.84-1.976.9416.817.90
HOLXHologic Inc20190215A3.3827.578.007.5619.5820.01
HOMBHome BancSha20190215A7.5529.824.364.4125.4725.89
HOMEAt Home Grou20190215A15.6210.501.141.209.369.31
HONHoneywell In20190215A1.791.841.311.330.530.51
HONEHarborOne Ba20190215A62.4843.2544.2044.90-0.94-1.65
HOPEHope Bancorp20190215A7.5710.072.924.327.185.81
HOTHHoth Therape20190215A1002.67717.00573.62564.95143.38152.05
HOVHovnanian En20190215A65.1343.5420.3423.2923.2120.25
HPHelmerich &20190215A6.823.96-2.73-2.856.696.81
HPEHewlett Pack20190215A6.505.540.371.335.154.20
HPPHudson Pacif20190215A11.1610.58-1.00-0.6111.5811.19
HPQHP Inc.20190215A4.324.772.022.022.762.76
HPRHighPoint Re20190215A37.0835.2918.2517.8617.0417.46
HQYHealthEquity20190215A17.4922.5917.0618.775.533.82
HRHealthcare R20190215A7.854.64-0.46-4.665.109.30
HRBH&R Block, I20190215A4.323.81-1.16-1.194.975.00
HRCHILL-ROM HOL20190215A8.613.351.281.502.071.85
HRIHerc Holding20190215A26.2210.710.401.3110.309.40
HRLHormel Foods20190215A2.592.891.982.250.920.65
HROWHarrow Healt20190215A61.9142.0521.8722.7820.1919.28
HRTGHERITAGE INS20190215A25.8612.025.406.506.625.52
HRTXHeron Therap20190215A14.967.513.844.383.673.13
HRZNHorizon Tech20190215A25.8116.4310.3910.126.056.32
HSCHarsco Corpo20190215A13.958.025.796.142.241.88
HSCZiShares Curr20190215ETF18.686.136.136.130.000.00
HSDTHelius Medic20190215A77.1569.5940.1539.0829.4330.51
HSICHenry Schein20190215A4.4113.1711.8311.571.341.61
HSIIHeidrick & S20190215A30.5911.084.235.196.855.89
HSKAHeska Corp20190215A88.5236.8219.1718.8317.6517.98
HSONHudson Globa20190215A220.3098.09-9.01-9.01107.10107.10
HSPXGlobal X S&P20190215ETF48.3886.8477.6677.649.189.20
HSTHost Hotels20190215A5.495.102.482.962.622.14
HSTMHealthStream20190215A21.6949.972.413.3647.5646.61
HSYThe Hershey20190215A4.135.112.813.252.301.85
HTHersha Hospi20190215A11.5613.13-1.829.9614.953.18
HTAHEALTHCARE T20190215A6.2110.857.638.453.212.39
HTABHartford Sch20190215ETF197.34
HTBIHomeTrust Ba20190215A40.1313.836.637.147.206.69
HTBKHeritage Com20190215A18.4019.127.076.9012.0512.22
HTBXHeat Biologi20190215A133.3672.8445.1449.5727.7023.27
HTGCHercules Cap20190215A8.756.924.844.842.082.08
HTGMHTG Molecula20190215A70.3843.1831.8626.8511.3316.33
HTHHILLTOP HOLD20190215A10.199.483.634.895.854.59
HTLDHeartland Ex20190215A10.4146.391.952.1444.4444.25
HTLFHeartland Fi20190215A30.308.622.573.206.045.42
HTRBHartford Tot20190215ETF198.3250.7950.7950.790.000.00
HTUSHull Tactica20190215ETF8.112.802.802.800.000.00
HTZHertz Global20190215A8.986.442.593.153.853.30
HUBBHubbell Inco20190215A10.784.641.942.272.702.37
HUBGHUB Group In20190215A22.9150.9313.4430.8637.4920.07
HUBSHUBSPOT, INC20190215A12.095.791.772.384.023.41
HUDHudson Ltd.20190215A21.9114.368.008.506.365.86
HUMHumana Inc.20190215A6.688.925.416.253.512.67
HUNHuntsman Cor20190215A4.623.922.311.301.612.62
HURCHurco Cos In20190215A110.5042.7131.1931.9411.5310.78
HURNHuron Consul20190215A70.2119.919.5012.5410.417.37
HUSAHouston Amer20190215A110.71121.13100.98106.1620.1514.98
HUSEStrategy Sha20190215ETF22.9411.0611.0311.030.030.03
HUSVFirst Trust20190215ETF9.503.423.143.160.280.26
HVBCHV Bancorp,20190215A521.9588.5288.5288.520.000.00
HVTHaverty Furn20190215A29.7817.4310.309.897.137.54
HVTAHaverty Furn20190215A144.71
HWBKHawthorn Ban20190215A302.09209.33162.80198.9246.5310.41
HWCHancock Whit20190215A13.036.223.513.592.712.63
HWCCHouston Wire20190215A132.0164.6124.1923.7040.4140.91
HWKNHawkins Inc20190215A76.4736.7212.7116.2224.0220.51
HXLHexcel Corpo20190215A10.163.171.451.381.721.79
HYHYSTER-YALE20190215A104.0143.6929.7433.0413.9510.65
HYACHaymaker Acq20190215A39.6324.7723.2123.281.561.49
HYDVanEck Vecto20190215ETF2.251.491.491.550.00-0.06
HYDBiShares Edge20190215ETF14.9913.1513.2813.15-0.130.00
HYDWXtrackers Lo20190215ETF11.21
HYEMVanEck Vecto20190215ETF18.1520.5619.4120.431.150.13
HYGiShares iBox20190215ETF1.171.651.411.470.220.18
HYGHiShares Inte20190215ETF7.443.782.602.801.180.97
HYGVFlexShares H20190215ETF16.338.940.750.828.198.12
HYHGProShares Hi20190215ETF25.3515.8415.7715.840.070.00
HYIHXtrackers Hi20190215ETF53.9128.1031.1931.19-3.10-3.10
HYLBXtrackers US20190215ETF2.291.690.590.621.101.08
HYLDHigh Yield E20190215ETF22.9816.8026.4026.28-9.60-9.48
HYLSFirst Trust20190215ETF4.223.341.751.521.591.82
HYLVIQ S&P High20190215ETF19.515.055.055.050.000.00
HYMBSPDR Nuveen20190215ETF8.684.854.744.580.120.27
HYNDWisdomTree T20190215ETF119.9699.56107.53107.53-7.97-7.97
HYREHyreCar Inc.20190215A154.1878.3461.8257.2916.5221.05
HYSPIMCO 0-5 Ye20190215ETF2.421.570.941.200.630.37
HYUPXtrackers Hi20190215ETF15.46
HYXEiShares iBox20190215ETF20.890.00
HYXUiShares Glob20190215ETF15.7116.5016.0416.040.460.46
HYZDWisdomTree T20190215ETF25.8435.904.885.0631.0130.83
HZNHorizon Glob20190215A80.9144.9817.4224.5327.5620.45
HZNPHorizon Ther20190215A6.3910.092.27-0.237.8210.33
HZOMarineMax, I20190215A22.2113.551.813.3811.7410.17
IINTELSAT S.20190215A9.656.503.703.942.802.56
IACIAC/InterAct20190215A10.005.452.302.483.152.97
IAGIAMGold Corp20190215A28.2024.197.6811.1416.4813.02
IAGGiShares Core20190215ETF2.792.661.211.441.451.22
IAIiShares U.S.20190215ETF6.646.504.294.602.211.90
IAKiShares U.S.20190215ETF9.715.685.625.690.06-0.01
IARTIntegra Life20190215A14.634.790.530.904.263.89
IATiShares U.S.20190215ETF3.762.700.100.192.612.51
IAUFiShares Gold20190215ETF18.6293.6493.6493.640.000.00
IBBiShares Nasd20190215ETF3.511.970.780.921.181.04
IBCEiShares iBon20190215ETF25.8116.6516.7516.65-0.100.00
IBCPIndependent20190215A18.6518.3546.3645.92-28.00-27.57
IBDInspire Corp20190215ETF63.7432.8129.6326.563.186.25
IBDDiShares iBon20190215ETF38.459.139.139.130.000.00
IBDLiShares iBon20190215ETF4.724.724.674.680.050.05
IBDMiShares iBon20190215ETF4.232.463.763.78-1.30-1.32
IBDNiShares iBon20190215ETF4.353.813.383.430.430.38
IBDOiShares iBon20190215ETF5.874.106.346.31-2.24-2.21
IBDPiShares iBon20190215ETF7.414.104.034.020.070.08
IBDQiShares iBon20190215ETF12.554.874.474.580.410.30
IBDRiShares iBon20190215ETF19.6512.7512.8713.31-0.12-0.56
IBDSiShares iBon20190215ETF20.4820.4720.3320.420.140.05
IBDTiShares iBon20190215ETF27.7715.4714.9415.010.530.47
IBIOiBio, Inc.20190215A349.17336.85338.94338.77-2.10-1.92
IBKCIBERIABANK C20190215A11.889.956.677.623.282.33
IBKRInteractive20190215A18.999.203.034.256.174.94
IBMInternationa20190215A1.932.12-0.88-0.873.002.99
IBMIiShares iBon20190215ETF10.416.707.146.63-0.430.07
IBMJiShares iBon20190215ETF15.655.765.765.760.000.00
IBMKiShares iBon20190215ETF11.626.006.006.000.010.01
IBMLiShares iBon20190215ETF17.6810.2410.2410.240.000.00
IBMMiShares iBon20190215ETF19.589.719.719.710.000.00
IBMNiShares iBon20190215ETF8.157.947.947.940.000.00
IBNDSPDR Bloombe20190215ETF59.4638.9938.9438.990.050.00
IBOCInternationa20190215A19.065.99-1.36-1.097.357.08
IBPINSTALLED BU20190215A38.7421.429.349.9612.0811.46
IBUYAmplify Onli20190215ETF13.157.001.825.345.181.67
ICADIcad Inc20190215A91.5761.9832.4335.5729.5526.42
ICBKCounty Banco20190215A71.5746.5941.3341.335.265.26
ICCCImmucell Cor20190215A98.79353.70327.10327.1026.6026.60
ICCHICC Holdings20190215A291.6745.8445.8445.840.000.00
ICDIndependence20190215A43.9646.3310.8911.5535.4634.80
ICEIntercontine20190215A1.622.11-1.62-0.863.742.97
ICFiShares Cohe20190215ETF3.423.631.191.152.442.48
ICFIICF Internat20190215A27.2414.798.5410.266.244.53
ICHRIchor Holdin20190215A18.4113.051.352.3611.7010.70
ICLIsrael Chemi20190215A30.6834.7216.2022.8418.5211.87
ICLNiShares Glob20190215ETF15.2813.1710.5310.532.632.63
ICLRIcon Plc20190215A20.557.592.964.124.633.47
ICOLiShares MSCI20190215ETF43.8422.7422.7422.740.000.00
ICONIconix Brand20190215A121.1890.2071.1473.4419.0516.76
ICOWPacer Develo20190215ETF23.1318.8419.1218.98-0.28-0.14
ICPTIntercept Ph20190215A27.0414.808.0110.576.794.23
ICSHiShares Liqu20190215ETF2.051.301.281.280.020.02
ICUIICU Medical20190215A22.077.783.423.924.363.86
ICVTiShares Conv20190215ETF11.148.662.951.695.726.98
IDAIDACORP, Inc20190215A12.7413.007.087.665.925.34
IDCCInterDigital20190215A13.809.70-20.97-21.7630.6831.46
IDEViShares Core20190215ETF8.775.206.185.04-0.980.16
IDEXIdeanomics,20190215A106.91106.6795.5895.7511.0810.91
IDHQInvesco S&P20190215ETF116.57110.81110.81110.810.000.00
IDLBInvesco FTSE20190215ETF85.0173.2773.2773.270.000.00
IDLVInvesco S&P20190215ETF13.617.042.496.084.560.97
IDMOInvesco S&P20190215ETF56.2816.0016.0016.000.000.00
IDNIntellicheck20190215A187.85114.14102.23106.1311.908.00
IDOGALPS Interna20190215ETF21.1232.9316.5116.6516.4216.28
IDRAIdera Pharma20190215A102.0169.614.098.8765.5260.74
IDTIDT Corporat20190215A55.7625.728.3311.1317.3914.59
IDUiShares U.S.20190215ETF4.0831.088.8215.6922.2615.39
IDViShares Inte20190215ETF3.253.543.082.920.460.62
IDXVanEck Vecto20190215ETF41.1138.2126.7431.3211.476.89
IDXGInterpace Bi20190215A88.3474.2649.3164.0124.9610.26
IDXXIdexx Labora20190215A9.5318.7514.1412.274.626.48
IEAInfrastructu20190215A164.79105.7120.8160.1284.9045.59
IECIEC Electron20190215A57.9869.1131.7827.8537.3341.26
IECSiShares Evol20190215ETF24.6293.2493.2493.240.000.00
IEDIiShares Evol20190215ETF17.87190.71190.71190.710.000.00
IEFiShares 7-1020190215ETF0.961.040.820.870.220.17
IEFAiShares Core20190215ETF1.691.390.870.930.520.45
IEFNiShares Evol20190215ETF121.3147.9647.9647.960.000.00
IEHSiShares Evol20190215ETF21.2616.3416.3416.340.000.00
IEIiShares 3-720190215ETF0.831.611.531.520.080.09
IEIHiShares Evol20190215ETF26.0912.742.251.6810.4911.06
IEMEiShares Evol20190215ETF26.8780.9299.8099.80-18.88-18.88
IEMGiShares Core20190215ETF1.981.721.131.230.590.48
IEOiShares U.S.20190215ETF5.195.942.572.663.373.28
IEPIcahn Enterp20190215A37.4332.4126.3126.516.105.90
IESCIES Holdings20190215A104.12150.3244.4745.79105.85104.52
IETCiShares Evol20190215ETF27.1644.6244.9744.90-0.35-0.28
IEURiShares Core20190215ETF2.391.770.961.150.800.62
IEUSiShares MSCI20190215ETF26.8115.9316.4116.33-0.48-0.41
IEViShares Euro20190215ETF2.372.130.520.801.611.34
IEXIDEX Corpora20190215A14.155.632.473.393.162.24
IEZiShares U.S.20190215ETF8.456.564.654.621.911.94
IFEUiShares Euro20190215ETF29.5312.088.898.893.203.20
IFFInternationa20190215A3.862.631.411.561.221.08
IFGLiShares Inte20190215ETF15.6310.059.789.480.270.57
IFMKiFresh Inc.20190215A264.42332.41227.41238.64105.0093.78
IFRAiShares U.S.20190215ETF20.417.787.787.780.000.00
IFRXInflaRx N.V.20190215A173.9063.8733.6835.3830.1928.49
IFVFirst Trust20190215ETF32.2417.2516.4816.830.770.42
IGPrincipal In20190215ETF32.7832.2632.2632.260.000.00
IGBHiShares Inte20190215ETF30.5218.2518.2518.250.000.00
IGEiShares Nort20190215ETF3.333.362.072.211.291.15
IGEBiShares Edge20190215ETF21.5213.6313.6313.630.000.00
IGFiShares Glob20190215ETF3.262.461.711.890.760.59
IGHGProShares In20190215ETF12.695.414.745.100.670.31
IGIBiShares Inte20190215ETF1.901.181.121.120.060.06
IGIHXtrackers In20190215ETF126.48102.57102.57102.570.000.00
IGLBiShares Long20190215ETF4.003.513.723.50-0.200.01
IGMiShares Expa20190215ETF3.464.303.853.560.450.74
IGNiShares Nort20190215ETF6.703.082.542.730.540.36
IGOViShares 1-320190215ETF5.545.474.534.620.940.85
IGROiShares Inte20190215ETF64.9221.1626.7026.70-5.54-5.54
IGSBiShares Shor20190215ETF1.921.741.711.710.030.03
IGTInternationa20190215A6.774.551.851.912.692.61
IGViShares Expa20190215ETF4.312.73