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 Avg20180216A8.096.842.633.174.213.67
ETF_AvgVW ETF Avg20180216ETF2.159.838.808.851.061.00
ETN_AvgVW ETN Avg20180216ETN12.1110.297.817.982.492.31
AAgilent Tech20180216A4.9910.5011.3111.37-0.82-0.87
AAAlcoa Corpor20180216A7.045.37-0.221.055.594.32
AADRAdvisorShare20180216ETF20.1534.7013.4913.6521.2121.05
AALAmerican Air20180216A3.088.68-5.52-0.4314.219.11
AAMCAltisource A20180216A675.72
AAMEAtlantic Ame20180216A766.93770.60757.99753.1912.6117.40
AANAaron's, Inc20180216A12.236.991.262.895.744.11
AAOIApplied Opto20180216A17.2818.269.1511.439.116.83
AAONAaon Inc20180216A32.5317.495.215.5412.2811.95
AAPADVANCE AUTO20180216A11.426.082.403.593.692.49
AAPLApple Inc.20180216A0.982.161.891.800.270.36
AATAMERICAN ASS20180216A13.5612.153.193.108.979.05
AAUAlmaden Mine20180216A40.7145.4931.3934.4714.1011.02
AAWWAtlas Air Wo20180216A24.2018.37-0.665.2719.0313.10
AAXJiShares MSCI20180216ETF2.333.681.801.851.881.84
AAXNAxon Enterpr20180216A11.426.552.073.104.483.45
ABAllianceBern20180216A29.0518.476.828.8311.659.65
ABBVABBVIE INC.20180216A4.483.773.632.610.141.16
ABCAmerisourceB20180216A8.414.152.071.982.082.17
ABCBAmeris Banco20180216A26.5218.11-15.28-9.9833.4028.10
ABEOAbeona Thera20180216A51.6335.746.7611.6028.9824.14
ABGAsbury Autom20180216A26.0711.505.026.256.475.25
ABIOARCA biophar20180216A307.70221.70202.12202.1219.5819.58
ABMABM Industri20180216A10.874.450.560.953.893.49
ABMDAbiomed Inc20180216A19.678.603.314.245.294.36
ABRArbor Realty20180216A12.489.764.605.565.164.25
ABTAbbott Labor20180216A2.072.811.471.791.341.03
ABTXAllegiance B20180216A164.93111.79102.29100.669.5011.12
ABUSArbutus Biop20180216A107.4492.4157.2957.1935.1235.22
ACAssociated C20180216A54.3534.9827.5527.217.437.76
ACADAcadia Pharm20180216A13.197.163.053.424.113.74
ACBIAtlantic Cap20180216A61.3630.4213.1212.7617.3017.66
ACCAmerican Cam20180216A7.143.481.461.812.021.67
ACCOAcco Brands20180216A41.2126.098.669.3817.4216.71
ACERAcer Therape20180216A250.13115.83103.3796.1512.4619.68
ACGLArch Capital20180216A13.987.533.594.183.953.35
ACHCAcadia Healt20180216A10.3810.857.215.173.655.68
ACHVAchieve Life20180216A142.3784.2677.7977.956.476.31
ACIAAcacia Commu20180216A25.1227.1916.9119.5310.297.66
ACIUAC Immune SA20180216A132.1869.6449.4352.8520.2116.79
ACIWACI Worldwid20180216A12.978.1915.1317.30-6.94-9.11
ACLSAxcelis Tech20180216A34.4468.8413.2717.3455.5751.50
ACMAecom20180216A6.203.740.01-0.063.733.80
ACMRACM Research20180216A149.4975.8472.3674.113.481.72
ACNAccenture PL20180216A6.357.32-2.22-1.859.549.17
ACNBACNB Corp20180216A118.1860.1640.3148.5519.8511.61
ACORAcorda Thera20180216A29.5419.943.764.0716.1815.87
ACREAres Commerc20180216A20.4412.799.9310.902.861.89
ACRSAclaris Ther20180216A24.1830.894.7314.9726.1716.05
ACRXAcelRx Pharm20180216A271.73176.43120.85139.4055.5837.03
ACSIAmerican Cus20180216ETF17.8919.8819.9619.57-0.080.31
ACSTAcasti Pharm20180216A103.14103.1587.6388.3115.5214.84
ACTAdvisorShare20180216ETF48.2227.9424.5724.583.363.36
ACTGAcacia Resea20180216A154.75124.3493.39108.2930.9516.05
ACUAcme United20180216A211.03144.56191.41141.24-46.853.32
ACWFiShares Edge20180216ETF35.8719.4621.4319.44-1.970.02
ACWIiShares MSCI20180216ETF1.501.400.280.301.111.10
ACWViShares Edge20180216ETF12.907.216.587.000.630.21
ACWXiShares MSCI20180216ETF4.172.120.610.871.511.26
ACYAeroCentury20180216A205.29154.3827.0326.51127.35127.87
ADBEAdobe Inc.20180216A6.785.74-0.704.756.430.99
ADCAgree Realty20180216A22.3111.776.927.844.853.92
ADESAdvanced Emi20180216A47.8536.4621.0923.6215.3712.84
ADIAnalog Devic20180216A3.9724.623.062.4921.5722.16
ADMArcher Danie20180216A2.722.58-0.350.782.931.80
ADMAADMA Biologi20180216A91.8071.5559.7658.4311.7913.12
ADMPAdamis Pharm20180216A188.94121.0589.8782.3531.1838.70
ADMSAdamas Pharm20180216A30.1816.689.0310.017.656.67
ADNTAdient plc O20180216A9.984.691.561.703.132.99
ADPAutomatic Da20180216A5.7915.962.943.2213.0112.74
ADREInvesco BLDR20180216ETF45.6936.7533.5332.473.224.28
ADROAduro Biotec20180216A85.6958.4942.9643.3415.5315.15
ADSAlliance Dat20180216A13.876.721.601.915.134.81
ADSKAutodesk Inc20180216A8.336.48-2.01-1.508.497.98
ADSWAdvanced Dis20180216A20.308.843.254.005.594.84
ADTADT Inc.20180216A10.686.54-0.831.157.375.38
ADTNAdtran Inc20180216A39.5426.749.649.4117.1017.33
ADUSAddus HomeCa20180216A68.6167.9320.9224.1547.0043.78
ADVMAdverum Biot20180216A92.8555.267.189.5348.0845.74
ADXSAdvaxis, Inc20180216A50.7340.1513.1319.6627.0320.50
AEAdams Resour20180216A331.39191.27178.47185.8112.805.46
AEEAmeren Corpo20180216A6.165.261.720.663.554.60
AEGNAegion Corp20180216A39.9620.318.5510.0011.7610.30
AEHRAehr Test Sy20180216A89.9377.4652.0852.0825.3725.37
AEISAdvanced Ene20180216A21.127.914.334.863.583.06
AELAmerican Equ20180216A14.296.78-1.61-1.768.398.55
AEMAgnico Eagle20180216A4.603.22-0.220.383.442.84
AEMDAETHLON MEDI20180216A91.4659.3244.8445.6814.4913.65
AEOAmerican Eag20180216A5.545.18-0.040.095.225.09
AEPAmerican Ele20180216A2.252.530.890.231.642.30
AERAercap Holdi20180216A4.052.65-0.070.112.732.54
AERIAerie Pharma20180216A24.3118.0911.858.146.249.96
AESAES Corporat20180216A9.747.64-5.67-5.1513.3112.79
AEYADDvantage T20180216A186.92173.03129.86129.8643.1743.17
AEZSAeterna Zent20180216A61.8151.1941.0339.4810.1711.71
AFCAllied Capit20180216A14.6611.139.3510.341.780.79
AFGAmerican Fin20180216A14.045.102.893.342.211.76
AFHAtlas Financ20180216A80.7353.19-50.10-48.49103.30101.68
AFIArmstrong Fl20180216A27.4315.256.608.628.656.64
AFKVanEck Vecto20180216ETF115.51152.63147.07146.955.565.68
AFLAflac Inc.20180216A3.952.16-1.920.204.081.96
AFMDAffimed N.V.20180216A217.73175.1991.23118.7083.9656.49
AFTYPacer CSOP F20180216ETF22.8313.9010.219.403.684.49
AGFIRST MAJEST20180216A17.2716.467.418.219.058.26
AGCOAGCO Corpora20180216A13.427.514.774.912.742.60
AGENAgenus Inc.20180216A25.0126.1111.8611.8314.2714.29
AGFSAgroFresh So20180216A52.1753.1626.6223.9526.5429.21
AGGiShares Core20180216ETF0.940.800.450.490.350.31
AGGPIQ Enhanced20180216ETF11.1111.7510.9310.900.820.85
AGGYWisdomTree Y20180216ETF10.957.917.947.95-0.03-0.04
AGIAlamos Gold20180216A17.7713.912.922.1610.9911.76
AGIOAgios Pharma20180216A32.9714.133.094.5011.2410.01
AGLEAeglea BioTh20180216A73.7242.1526.2418.5415.9023.61
AGMFederal Agri20180216A87.4441.1132.1132.139.008.97
AGMAFederal Agri20180216A314.01
AGNAllergan plc20180216A6.173.800.480.793.323.02
AGNCAGNC Investm20180216A5.234.712.041.762.672.94
AGNDWisdomTree T20180216ETF91.8085.9992.8185.48-6.820.50
AGOAssured Guar20180216A7.145.772.863.762.902.00
AGRAvangrid, In20180216A9.878.892.616.856.282.05
AGROADECOAGRO S.20180216A14.2010.922.943.207.987.73
AGRXAgile Therap20180216A164.3399.7636.0743.4563.6956.32
AGSPlayAGS, Inc20180216A91.5339.0642.2740.50-3.21-1.43
AGTiShares MSCI20180216ETF30.3724.584.8313.2919.7511.30
AGTCApplied Gene20180216A136.76102.4192.1492.1410.2810.28
AGXArgan, Inc20180216A25.4511.351.803.459.557.90
AGYSAgilysys, In20180216A91.8844.9299.4797.01-54.55-52.09
AGZiShares Agen20180216ETF4.543.663.493.370.180.29
AGZDWisdomTree T20180216ETF92.9740.2625.9025.9014.3614.36
AHCA.H. Belo Co20180216A100.0860.7344.6156.7116.124.02
AHHArmada Hoffl20180216A11.157.272.632.364.644.91
AHPIAllied Healt20180216A449.89465.56405.98405.7959.5859.77
AHTAshford Hosp20180216A17.8315.074.304.1410.7810.93
AIArlington As20180216A9.118.030.530.767.497.27
AIAiShares Asia20180216ETF20.7814.5512.2713.052.281.50
AIEQAI Powered E20180216ETF16.757.634.404.393.233.24
AIGAmerican Int20180216A1.942.95-0.070.223.032.74
AIMCAltra Indust20180216A24.3210.977.796.793.174.17
AIMTAimmune Ther20180216A37.9616.324.696.3611.639.96
AINAlbany Inter20180216A26.1812.137.807.894.334.24
AINVApollo Inves20180216A18.4512.679.256.123.396.50
AIRAAR Corp.20180216A16.146.702.653.484.053.23
AIRGAirgain, Inc20180216A77.0665.0238.4842.8826.8022.14
AIRIAir Industri20180216A93.8465.2238.8239.3526.4025.87
AIRRFirst Trust20180216ETF28.5427.7526.9425.840.811.91
AIRTAir T Inc20180216A866.94695.98774.89695.98-78.910.00
AITApplied Indu20180216A17.215.823.133.892.691.93
AIVApartment In20180216A5.794.32-0.151.914.472.41
AIZAssurant, In20180216A13.136.492.704.003.792.49
AJGArthur J. Ga20180216A6.174.051.231.522.822.52
AJRDAerojet Rock20180216A14.413.971.052.392.911.57
AJXGreat Ajax C20180216A35.5421.3716.7711.414.609.96
AKAMAkamai Techn20180216A5.4413.14-1.050.0014.1913.15
AKBAAkebia Thera20180216A36.8037.4723.0626.8314.4110.64
AKCAAkcea Therap20180216A91.6453.0623.1331.1929.9321.87
AKERAkers Biosci20180216A74.1881.4370.4271.1511.0110.28
AKGAsanko Gold20180216A68.6261.7444.2952.1517.449.59
AKRAcadia Realt20180216A9.805.081.972.363.112.73
AKRXAkorn, Inc.20180216A6.295.842.002.283.853.56
AKTSAKOUSTIS TEC20180216A60.4143.2825.2726.5418.0016.74
ALAir Lease Co20180216A10.314.621.132.153.492.47
ALBAlbemarle Co20180216A8.243.891.442.302.451.59
ALBOAlbireo Phar20180216A158.7596.0731.9652.6364.1243.45
ALCOAlico Inc20180216A188.25147.12133.65133.6513.4713.47
ALDXAldeyra Ther20180216A112.31106.5653.6556.2552.9150.31
ALEALLETE, Inc.20180216A13.096.650.722.805.933.85
ALEXAlexander &20180216A22.948.174.254.973.923.20
ALFAAlphaClone A20180216ETF39.3411.8713.5413.54-1.67-1.67
ALGAlamo Group,20180216A131.1246.9031.8933.2915.0113.61
ALGNAlign Techno20180216A16.4711.995.866.706.145.29
ALGTAllegiant Tr20180216A46.7523.638.2811.7915.3511.84
ALIMAlimera Scie20180216A124.7780.1047.2544.8532.8535.25
ALJJALJ Regional20180216A120.30258.1761.0364.68197.14193.49
ALKAlaska Air G20180216A4.563.00-0.63-0.263.633.27
ALKSAlkermes Inc20180216A15.618.16-0.551.698.716.47
ALLThe Allstate20180216A4.352.460.430.702.031.76
ALLEAllegion Pub20180216A12.185.422.202.723.222.71
ALLTAllot Ltd. O20180216A85.2940.3825.7425.2914.6415.09
ALLYAlly Financi20180216A4.263.070.831.172.251.91
ALNAAllena Pharm20180216A223.4567.6054.8555.7212.7511.88
ALNYAlnylam Phar20180216A16.699.833.884.725.955.11
ALOAlio Gold In20180216A52.5740.9219.9510.7820.9730.14
ALOTAstroNova, I20180216A159.3062.6556.6057.456.055.20
ALPNAlpine Immun20180216A156.41105.5786.5395.9219.039.65
ALRMAlarm.com Ho20180216A14.5322.178.629.7513.5412.42
ALRNAileron Ther20180216A575.78236.86220.97228.7715.898.08
ALSKAlaska Commu20180216A106.5641.4578.6373.15-37.18-31.69
ALSNALLISON TRAN20180216A7.175.852.572.843.283.01
ALTAltimmune, I20180216A141.84114.5798.5899.3015.9915.27
ALTRAltair Engin20180216A59.4037.1824.0131.1413.166.04
ALTSProShares Mo20180216ETF30.6360.8036.9248.3523.8912.45
ALTYGlobal X Sup20180216ETF31.8468.3544.8944.8923.4623.46
ALVAutoliv, Inc20180216A9.634.681.702.002.972.67
ALXAlexander's20180216A51.1555.6652.0550.033.535.55
ALXNAlexion Phar20180216A10.1614.157.4111.956.742.20
AMAntero Midst20180216A17.0110.484.416.146.084.34
AMAGAMAG Pharmac20180216A34.5027.678.649.9719.0317.70
AMATApplied Mate20180216A2.083.064.453.90-1.39-0.84
AMBAAmbarella, I20180216A14.8036.854.688.3432.1628.51
AMBCAmbac Financ20180216A19.0915.748.508.957.246.79
AMCAMC ENTERTAI20180216A36.1426.732.842.2123.8924.52
AMCAiShares Russ20180216ETF22.256.056.186.05-0.130.00
AMCXAMC Networks20180216A11.585.061.421.833.643.22
AMDAdvanced Mic20180216A8.367.613.474.684.142.92
AMEAmetek, Inc.20180216A4.763.050.771.172.271.88
AMEDAmedisys Inc20180216A33.3011.558.9710.012.581.54
AMEHApollo Medic20180216A525.58519.09500.98501.4718.1117.62
AMGAffiliated M20180216A18.769.702.824.026.885.68
AMGNAmgen Inc20180216A5.385.732.422.443.313.29
AMHAMERICAN HOM20180216A5.294.070.771.223.302.85
AMJJP Morgan Al20180216ETN4.274.074.664.99-0.58-0.91
AMKRAmkor Techno20180216A11.4224.523.102.8821.4121.64
AMLPAlerian MLP20180216ETF9.408.812.823.116.005.69
AMNAMN Healthca20180216A26.5516.9212.1515.674.771.25
AMNBAmerican Nat20180216A116.8883.9478.6077.465.346.48
AMOTAllied Motio20180216A293.67180.15144.12158.0636.0322.09
AMPAmeriprise F20180216A11.597.453.794.313.663.14
AMPEAmpio Pharma20180216A45.2859.3410.5823.7748.7735.69
AMPHAmphastar Ph20180216A21.8833.149.219.7223.9323.42
AMRBAmerican Riv20180216A207.49185.49149.60149.6035.8935.89
AMRCAmeresco, In20180216A89.8248.9536.2335.7712.7213.18
AMRHAmeri Holdin20180216A108.53138.18102.16107.6236.0230.56
AMRKA-Mark Preci20180216A76.1750.0720.4716.7929.6133.28
AMRSAmyris Inc.20180216A42.5926.455.295.6221.1620.82
AMSAmerican Sha20180216A312.20169.75126.06126.0643.6843.68
AMSCAmerican Sup20180216A68.7355.6723.5425.6432.1330.03
AMSFAMERISAFE, I20180216A53.9121.8912.2812.919.608.98
AMSWAAmerican Sof20180216A57.0357.8722.6223.3335.2434.53
AMTAmerican Tow20180216A4.734.461.181.503.282.96
AMTDTD Ameritrad20180216A3.572.210.600.841.621.37
AMTXAemetis, Inc20180216A669.16733.08576.28576.28156.80156.80
AMUETRACS Aleri20180216ETN16.9112.545.352.357.2810.19
AMUBETRACS Aleri20180216ETN291.18
AMWDAmerican Woo20180216A39.4614.934.497.8010.457.13
AMZAInfraCap MLP20180216ETF12.2913.8910.3511.023.542.87
AMZNAmazon.Com I20180216A5.663.742.682.521.061.21
ANAutoNation,20180216A8.834.451.061.843.392.61
ANABAnaptysBio,20180216A61.8122.269.3813.0512.899.21
ANATAmerican Nat20180216A17.9098.9486.87100.5412.07-1.60
ANDAAndina Acqui20180216A76.23247.11184.56191.2562.5555.86
ANDEAndersons In20180216A28.2812.804.194.998.607.80
ANETArista Netwo20180216A16.6411.729.305.422.436.30
ANFAbercrombie20180216A6.505.760.330.445.435.32
ANGIANGI Homeser20180216A20.5612.349.559.122.793.22
ANGLVanEck Vecto20180216ETF7.736.566.015.920.550.64
ANGOAngioDynamic20180216A28.4645.92-1.72-0.4547.6446.37
ANHAnworth Mort20180216A20.7416.5510.2910.696.265.86
ANIKAnika Therap20180216A54.7127.777.729.3620.0418.40
ANIPANI Pharmace20180216A72.6321.927.8611.6214.0710.30
ANTMANTHEM, INC.20180216A10.785.713.463.252.252.46
ANYSphere 3D Co20180216A100.5265.5558.8656.836.698.72
AOAiShares Core20180216ETF11.218.328.448.52-0.12-0.20
AOBCAmerican Out20180216A10.6310.381.812.318.588.08
AOKiShares Core20180216ETF12.486.785.575.501.221.28
AOMiShares Core20180216ETF10.196.154.855.151.301.00
AONAon plc Clas20180216A6.463.350.280.813.072.54
AORiShares Core20180216ETF9.4713.456.347.117.116.35
AOSA.O. Smith C20180216A6.503.10-0.120.553.222.55
AOSLAlpha and Om20180216A37.2918.9410.4719.728.47-0.78
APAmpco-Pittsb20180216A133.4590.5166.3272.9524.1917.56
APAApache Corpo20180216A5.175.803.641.742.164.07
APAMARTISAN PART20180216A25.5215.064.238.0410.837.02
APDAir Products20180216A9.084.720.621.074.103.65
APDNApplied DNA20180216A145.05119.01101.34102.2217.6716.79
APEIAmerican Pub20180216A54.66151.7618.1615.37133.59136.39
APENApollo Endos20180216A151.2068.2946.6450.4321.6417.85
APHAmphenol Cor20180216A6.173.054.791.82-1.741.23
APLEApple Hospit20180216A5.924.550.420.644.133.91
APLSApellis Phar20180216A206.91144.35110.56106.2033.7938.16
APOApollo Globa20180216A7.513.76-1.280.155.043.61
APOGApogee Enter20180216A21.9726.88-1.41-0.5328.2927.41
APPFAppFolio, In20180216A37.1838.9212.1813.6626.7425.26
APPNAppian Corpo20180216A35.4417.569.839.807.747.76
APPSDigital Turb20180216A45.8137.5820.6721.5216.9116.06
APRNBlue Apron H20180216A28.1124.567.8411.6616.7212.89
APTAlpha Pro Te20180216A165.75134.76134.08134.080.680.68
APTOAptose Biosc20180216A65.1844.8722.7226.4422.1518.43
APTSPreferred Ap20180216A17.0011.665.055.966.615.70
APTVAptiv PLC20180216A10.134.51-1.85-1.816.366.32
APVOAptevo Thera20180216A109.2464.7353.0851.6411.6513.09
APWCAsia Pacific20180216A582.51351.96351.96351.960.000.00
AQBAquaBounty T20180216A261.51132.1475.32103.6056.8228.54
AQMSAqua Metals,20180216A62.3746.5117.0918.6129.4327.90
AQNAlgonquin Po20180216A16.7810.5215.339.80-4.810.72
AQUAEvoqua Water20180216A31.4516.7110.1810.876.535.83
ARANTERO RESOU20180216A5.645.10-0.100.545.204.56
ARAAmerican Ren20180216A45.9021.188.9911.9912.199.19
ARAYAccuray Inco20180216A95.6469.7338.5138.6431.2231.09
ARCARC Document20180216A79.5047.8431.2333.3016.6114.54
ARCBArcBest Corp20180216A27.8833.889.6610.5224.2223.36
ARCCAres Capital20180216A6.296.962.932.084.034.88
ARCHArch Coal, I20180216A27.5714.776.258.668.526.11
ARCOARCOS DORADO20180216A78.3044.5035.5537.178.957.33
ARCTArcturus The20180216A159.2575.1227.6848.7947.4326.33
ARDArdagh Group20180216A34.4220.329.0711.9111.258.40
ARDXArdelyx, Inc20180216A101.8091.6027.8233.2463.7958.36
AREAlexandria R20180216A12.776.412.122.354.294.05
ARESAres Managem20180216A65.0536.5620.4518.9216.1117.64
ARGTGlobal X MSC20180216ETF20.4112.0812.019.530.082.55
ARIAPOLLO COMME20180216A5.504.492.192.592.311.90
ARKGARK Genomic20180216ETF23.8212.9011.6211.741.281.16
ARKKARK Innovati20180216ETF16.5819.793.1218.2816.671.50
ARKQARK Autonomo20180216ETF25.0329.7115.7427.4713.972.24
ARKRArk Restaura20180216A332.275.175.165.170.010.00
ARKWARK Next Gen20180216ETF14.339.401.301.518.107.88
ARLAmerican Rea20180216A693.75557.86557.16557.160.710.71
ARLPAlliance Res20180216A34.9034.8510.7412.5524.1222.30
ARMKARAMARK20180216A6.604.140.831.543.312.60
ARNAArena Pharma20180216A23.3016.3311.269.045.077.29
ARNCArconic Corp20180216A4.445.733.093.252.652.49
AROCArchrock Inc20180216A57.4348.079.5312.5438.5435.53
AROWArrow Financ20180216A113.42106.56-4.48-3.94111.04110.50
ARRARMOUR Resid20180216A8.977.021.28-5.015.7412.03
ARTNAArtesian Res20180216A435.81120.00101.64109.4718.3610.53
ARTWArts-Way Man20180216A815.49526.41672.40671.04-145.99-144.62
ARWArrow Electr20180216A11.156.680.652.346.034.34
ARWRArrowhead Re20180216A18.3316.12-4.43-3.3120.5519.42
ASBAssociated B20180216A23.1916.335.014.8311.3211.50
ASCARDMORE SHIP20180216A90.3352.6017.5618.5935.0434.01
ASEAGlobal X FTS20180216ETF165.0267.203.053.0564.1564.15
ASETFlexShares R20180216ETF78.9161.6161.6161.610.000.00
ASFIAsta Funding20180216A140.68202.95128.44121.4674.5181.49
ASGNASGN Incorpo20180216A18.758.703.694.625.024.08
ASHAshland Glob20180216A9.445.110.790.504.324.61
ASHRXtrackers Ha20180216ETF3.302.92-0.81-1.083.734.00
ASHSXtrackers Ha20180216ETF34.45124.5498.5198.8426.0325.70
ASIXAdvanSix Inc20180216A19.349.813.504.576.315.24
ASMAvino Silver20180216A85.06117.1261.6161.6155.5155.51
ASMBAssembly Bio20180216A81.3747.7724.4728.7423.3019.03
ASNAAscena Retai20180216A46.0138.05-3.34-0.1041.3938.16
ASPNAspen Aeroge20180216A138.0895.1459.2459.5335.9135.61
ASPSAltisource P20180216A105.2530.4617.1018.8513.3611.61
ASPUASPEN GROUP,20180216A169.36177.62154.47154.5123.1423.10
ASRVAmeriServ Fi20180216A185.98149.18127.81127.8121.3821.38
ASTCAstrotech Co20180216A323.51261.68222.49243.6439.1918.04
ASTEAstec Indust20180216A41.3712.9516.8818.06-3.93-5.11
ASURAsure Softwa20180216A54.3038.3225.7531.5012.576.83
ASYSAmtech Syste20180216A43.6824.508.9712.4215.5312.08
ATAtlantic Pow20180216A263.02223.8128.8561.65194.96162.16
ATECAlphatec Hol20180216A217.28118.6590.78100.4127.8718.24
ATENA10 NETWORKS20180216A17.2012.084.425.317.666.77
ATESTGTEST SYMBOL20180216A5.48
ATGEAdtalem Glob20180216A14.678.562.922.025.646.54
ATHAthene Holdi20180216A7.142.670.550.592.132.08
ATHXAthersys, In20180216A70.4690.7638.6038.5852.1552.18
ATIAllegheny Te20180216A11.898.292.544.155.754.15
ATKRAtkore Inter20180216A9.435.201.211.483.993.72
ATLCAtlanticus H20180216A750.32799.64799.64799.640.000.00
ATLOAMES Nationa20180216A762.34351.57351.12351.570.450.00
ATMPiPath Select20180216ETF21.4513.9012.8312.951.070.96
ATNIATN Internat20180216A93.7945.0313.1219.8331.9225.21
ATNMActinium Pha20180216A75.5246.2242.7842.103.444.12
ATNXAthenex, Inc20180216A40.6036.3916.7820.1719.6116.22
ATOAtmos Energy20180216A8.133.870.691.203.182.67
ATOMAtomera Inco20180216A205.97135.7193.38113.2142.3322.50
ATOSAtossa Thera20180216A81.5387.7879.4776.738.3111.06
ATRAptarGroup,20180216A15.476.203.363.712.842.49
ATRAAtara Biothe20180216A27.7227.812.0615.4325.7612.38
ATRCAtriCure, In20180216A35.4572.7655.9458.8116.8313.95
ATROAstronics Co20180216A41.8918.5112.9113.325.605.19
ATRSAntares Phar20180216A42.8640.2516.3317.2223.9223.03
ATSGAir Transpor20180216A12.127.053.063.503.993.55
ATTOAtento S.A.20180216A83.2534.7317.0721.5017.6613.23
ATUSAltice USA,20180216A8.964.571.362.263.212.30
ATVIActivision B20180216A3.187.623.074.354.563.28
ATXIAvenue Thera20180216A645.47697.58696.14696.351.441.23
AUBNAuburn Natio20180216A732.15
AUDCAudioCodes L20180216A38.5475.6433.4334.3842.2041.26
AUGAuryn Resour20180216A124.37107.9372.8074.7535.1333.19
AUMNGolden Miner20180216A274.11347.40295.39294.6552.0152.74
AUPHAurinia Phar20180216A20.7819.035.835.3413.2113.73
AUTOAutoWeb, Inc20180216A142.0985.4879.9979.705.495.78
AUYYamana Gold,20180216A31.8027.4111.6916.4515.6710.89
AVAAvista Corpo20180216A6.392.781.911.670.871.11
AVAVAeroVironmen20180216A22.6014.963.755.5511.219.41
AVBAvalonBay Co20180216A11.385.44-0.74-0.246.185.68
AVDAmerican Van20180216A45.5326.8216.0917.6310.739.19
AVEOAVEO Pharmac20180216A33.6630.415.576.8824.8423.52
AVGOBroadcom Inc20180216A5.404.48-2.92-2.607.407.09
AVGRAvinger, Inc20180216A136.49111.5138.9344.5972.5866.92
AVIDAvid Technol20180216A44.0732.2013.8719.7418.3312.46
AVNWAviat Networ20180216A347.7192.7282.9891.379.741.34
AVTAvnet, Inc.20180216A6.8224.732.0111.3622.7313.42
AVXLAnavex Life20180216A76.6077.7341.7739.3935.9638.33
AVYAvery Dennis20180216A9.324.441.551.782.892.66
AVYAAvaya Holdin20180216A19.1019.5513.3515.206.194.35
AWIArmstrong Wo20180216A14.258.261.561.646.706.62
AWKAmerican Wat20180216A7.063.571.021.242.552.33
AWRAmerican Sta20180216A19.0413.657.518.386.155.28
AWREAware Inc20180216A222.11134.0171.14129.7462.874.26
AWXAvalon Holdi20180216A513.64373.92116.00116.00257.92257.92
AXASAbraxas Petr20180216A47.0646.3227.0928.1619.2218.15
AXDXAccelerate D20180216A41.9639.9921.6720.2718.3219.72
AXEAnixter Inte20180216A22.9613.836.977.666.866.17
AXGNAxogen, Inc.20180216A36.9429.609.2010.1320.3919.47
AXJLWisdomTree A20180216ETF28.4253.5152.4052.321.111.19
AXLAmerican Axl20180216A13.0816.016.7913.459.232.57
AXPAmerican Exp20180216A3.401.840.690.631.151.21
AXRAMREP Corpor20180216A217.64
AXSAxis Capital20180216A7.873.731.561.722.172.01
AXSMAxsome Thera20180216A189.66128.77124.94118.063.8310.71
AXTAAxalta Coati20180216A6.443.780.651.303.132.48
AXTIAXT Inc20180216A72.7357.124.10-0.3153.0257.43
AXUAlexco Resou20180216A73.6163.9134.4336.8229.4827.09
AYAtlantica Yi20180216A19.319.33-5.31-4.6314.6514.00
AYIAcuity Brand20180216A18.768.432.403.036.035.40
AYTUAytu BioScie20180216A348.88429.52271.41271.42158.11158.10
AYXAlteryx, Inc20180216A17.437.993.614.334.393.66
AZOAutoZone, In20180216A18.989.592.203.147.406.45
AZPNAspen Techno20180216A14.4326.3812.087.2314.3019.15
AZREAzure Power20180216A154.04117.74100.85115.6916.892.05
AZRXAzurRx BioPh20180216A274.50146.1389.80116.0856.3230.05
AZZAZZ Inc.20180216A63.1014.018.658.915.355.10
BBarnes Group20180216A25.2416.099.4810.776.605.32
BABoeing Compa20180216A6.154.264.302.30-0.031.96
BABInvesco Taxa20180216ETF6.634.044.093.99-0.050.06
BACBank of Amer20180216A3.123.27-1.821.665.101.62
BAHBooz Allen H20180216A5.602.840.210.852.631.99
BALiPath Series20180216ETN19.349.72-3.340.4413.069.28
BAMBrookfield A20180216A2.772.35-0.32-0.452.672.80
BANCBanc of Cali20180216A28.3014.246.937.217.317.03
BANDBandwidth In20180216A217.12103.7497.3783.056.3620.68
BANFBancfirst Co20180216A52.9519.317.987.0911.3312.22
BANRBanner Corp.20180216A19.866.402.893.643.512.75
BANXStoneCastle20180216A20.1215.5414.4214.421.121.12
BAPCredicorp LT20180216A23.7413.785.406.948.386.84
BASIBioanalytica20180216A434.86365.26303.35311.6661.9253.60
BATRALiberty Medi20180216A28.6724.952.0810.6322.8714.32
BATRKLiberty Medi20180216A20.5622.146.499.6515.6512.49
BAXBaxter Inter20180216A3.391.990.901.131.100.86
BBBlackBerry L20180216A8.3312.797.167.155.645.68
BBBYBed Bath & B20180216A4.967.670.871.296.796.39
BBCVirtus LifeS20180216ETF36.3219.3712.9313.996.445.38
BBGIBeasley Broa20180216A147.4378.6776.6377.012.041.66
BBHVanEck Vecto20180216ETF8.114.914.053.830.861.08
BBPVirtus LifeS20180216ETF37.6721.0621.1621.06-0.100.00
BBSIBarrett Busi20180216A161.2350.0539.7544.8010.305.25
BBUBrookfield B20180216A30.3223.9819.1618.304.825.68
BBWBuild-A-Bear20180216A67.7540.6233.4734.307.156.32
BBXBBX Capital20180216A27.4313.694.866.138.837.56
BBYBest Buy Com20180216A4.753.120.390.832.742.30
BCBrunswick Co20180216A9.234.592.981.751.612.84
BCBPBCB Bancorp20180216A97.5648.7034.2735.5914.4313.11
BCCBoise Cascad20180216A19.328.670.960.267.718.41
BCDAberdeen Sta20180216ETF14.624.7619.5125.46-14.75-20.71
BCEBCE, Inc.20180216A2.412.541.021.211.531.34
BCEIBONANZA CREE20180216A39.3215.197.368.967.836.23
BCIAberdeen Sta20180216ETF9.8912.3210.949.571.372.74
BCLIBrainstorm C20180216A87.9560.2346.4746.7913.7613.44
BCMiPath Pure B20180216ETN18.609.169.327.46-0.171.70
BCOThe Brink's20180216A13.435.590.760.024.835.57
BCORBlucora, Inc20180216A31.6819.6311.4311.498.208.14
BCOVBrightcove,20180216A74.1851.5924.4428.5527.1523.04
BCPCBalchem Corp20180216A46.8416.246.739.109.517.14
BCRXBioCryst Pha20180216A21.5421.899.249.7912.6512.10
BCTFBancorp 34,20180216A237.10226.97205.58205.5821.3921.39
BDCBelden Inc.20180216A20.4110.204.545.045.665.16
BDCSUBS AG Excha20180216ETN47.6714.1713.9113.970.260.20
BDCZETRACS Wells20180216ETN413.48
BDGEBridge Banco20180216A47.4854.7244.1545.7310.578.99
BDLFlanigan's E20180216A402.38378.56378.56378.560.000.00
BDNBrandywine R20180216A6.405.011.311.733.703.28
BDRBlonder Tong20180216A512.95162.35158.19135.224.1627.14
BDSIBioDelivery20180216A246.99181.64108.39106.9373.2674.71
BDXBecton, Dick20180216A11.227.403.082.974.324.43
BEATBioTelemetry20180216A26.7019.396.016.5713.3812.82
BECNBeacon Roofi20180216A9.664.190.140.354.053.84
BELFABel Fuse Inc20180216A2249.16
BELFBBel Fuse Inc20180216A101.6691.6559.6564.9032.0026.75
BENFranklin Res20180216A3.122.97-1.92-0.144.893.11
BEPBrookfield R20180216A12.998.503.442.405.066.09
BERYBerry Global20180216A5.643.101.290.841.822.27
BFABrown-Forman20180216A86.3241.6540.3338.511.333.14
BFBBrown-Forman20180216A10.425.412.642.662.772.74
BFAMBRIGHT HORIZ20180216A14.978.315.286.303.042.02
BFINBankFinancia20180216A76.1930.3724.7426.835.633.54
BFITGlobal X Hea20180216ETF75.4753.1153.1153.110.000.00
BFORBarron's 40020180216ETF17.9112.5710.099.992.472.57
BFSSaul Centers20180216A155.5664.7954.4756.8510.327.94
BGBunge Limite20180216A5.592.800.250.922.561.89
BGCPBGC Partners20180216A7.8611.985.046.016.945.98
BGFVBig 5 Sporti20180216A85.5157.0229.7732.8827.2524.13
BGGBriggs & Str20180216A13.395.772.212.663.553.11
BGIBirks Group20180216A115.77224.64224.64224.640.000.00
BGSB&G Foods, I20180216A23.8812.938.856.964.085.97
BGSFBG Staffing20180216A51.3828.2119.3321.058.887.16
BHBBar Harbor B20180216A96.0750.3638.7840.8211.589.53
BHEBenchmark El20180216A21.5513.113.542.769.5810.35
BHFBrighthouse20180216A9.9247.034.664.2342.3742.80
BHLBBerkshire Hi20180216A23.2911.873.684.368.197.52
BHVNBiohaven Pha20180216A37.7018.3710.2511.778.126.60
BIBProShares Ul20180216ETF23.2016.737.199.939.546.85
BIBLInspire 10020180216ETF24.4710.459.819.810.640.64
BICKFirst Trust20180216ETF95.8337.7338.2638.10-0.53-0.37
BIGBig Lots, In20180216A11.187.185.375.521.821.66
BIIBBiogen Inc.20180216A9.655.79-1.07-1.356.857.13
BILSPDR Bloombe20180216ETF1.120.710.710.71-0.01-0.01
BIOBio-Rad Labo20180216A54.1125.1415.7119.899.445.26
BIOBBio-Rad Labo20180216A96.62
BIOCBiocept, Inc20180216A62.07140.97125.39109.6515.5831.33
BIOLBiolase, Inc20180216A394.70427.68425.94425.181.732.50
BIPBrookfield I20180216A8.594.980.691.094.293.88
BISProShares Ul20180216ETF29.6612.713.657.249.055.47
BIVVanguard Int20180216ETF2.982.722.502.630.220.09
BIZDVanEck Vecto20180216ETF19.9933.7410.6812.0023.0621.74
BJKVanEck Vecto20180216ETF74.8137.2637.1237.120.140.14
BJRIBJ's Restaur20180216A20.5614.645.644.899.009.75
BKBank of New20180216A2.362.042.891.72-0.850.32
BKCCBlackRock Ca20180216A17.6116.6713.6613.643.013.03
BKDBrookdale Se20180216A11.809.063.182.925.876.13
BKEThe Buckle,20180216A32.4231.1826.3721.754.819.43
BKEPBlueknight E20180216A101.4362.1527.8027.8034.3434.34
BKFiShares MSCI20180216ETF24.4321.5818.2617.893.323.69
BKHBlack Hills20180216A11.445.103.413.461.691.63
BKIBlack Knight20180216A15.6710.845.014.865.845.98
BKLNInvesco Seni20180216ETF4.332.934.412.66-1.470.28
BKSCBank of Sout20180216A240.85137.25201.07137.25-63.820.00
BKUBankunited,20180216A6.813.191.260.981.932.20
BKYIBIO-key Inte20180216A347.26231.37189.05212.0142.3219.36
BLBlackLine, I20180216A33.5522.279.6814.5812.597.68
BLBDBlue Bird Co20180216A44.0554.5714.1514.7840.4239.79
BLCMBellicum Pha20180216A36.5027.579.6711.6017.9015.97
BLCNReality Shar20180216ETF14.3619.905.4319.2614.470.64
BLDTopBuild Cor20180216A23.9314.241.804.2912.459.96
BLDPBallard Powe20180216A29.6228.088.7110.4419.3617.63
BLDRBuilders Fir20180216A6.1314.233.443.9810.8110.25
BLESInspire Glob20180216ETF77.0029.2228.9929.780.23-0.56
BLFSBioLife Solu20180216A99.14170.2138.6036.60131.61133.61
BLHYVirtus Newfl20180216ETF129.6554.8353.5653.591.271.24
BLINBridgeline D20180216A308.25182.45144.45170.9037.9911.54
BLKBBlackbaud, I20180216A22.2910.738.659.812.080.91
BLLBall Corpora20180216A3.072.47-0.29-0.182.742.65
BLMNBloomin' Bra20180216A11.6085.2784.5681.330.733.95
BLNKBlink Chargi20180216A120.77110.06102.14103.157.926.90
BLOKAmplify Tran20180216ETF9.4010.684.2211.686.46-1.00
BLPHBellerophon20180216A106.3274.6243.1237.7131.5036.91
BLUEbluebird bio20180216A21.169.106.196.802.912.30
BLVVanguard Lon20180216ETF10.607.817.667.250.150.56
BLXBanco Latino20180216A23.4423.7914.8117.828.985.97
BMCHBMC Stock Ho20180216A27.9849.813.69-0.5546.1250.37
BMIBadger Meter20180216A24.679.302.932.526.376.77
BMLPDorsey Wrigh20180216ETF374.87
BMOBank of Mont20180216A2.452.140.511.851.620.28
BMRABIOMERICA IN20180216A131.26107.8474.2573.5833.6034.27
BMRNBioMarin Pha20180216A10.264.592.875.101.72-0.50
BMTCBryn Mawr Ba20180216A40.8442.2835.9637.366.324.92
BMYBristol-Myer20180216A2.311.66-0.190.111.851.56
BNDVanguard Tot20180216ETF1.261.310.980.920.340.39
BNDCFlexShares C20180216ETF57.42
BNDXVanguard Tot20180216ETF1.851.420.750.760.670.66
BNEDBarnes & Nob20180216A22.6012.546.346.416.036.13
BNFTBenefitfocus20180216A44.6127.9732.5333.80-4.56-5.83
BNSBank of Nova20180216A2.011.680.761.030.920.65
BNSOBonso Electr20180216A311.05170.66149.34149.3421.3221.32
BOCHBank of Comm20180216A94.3345.5444.4544.451.091.09
BOHBank of Hawa20180216A16.465.943.213.482.732.46
BOKFBOK Financia20180216A29.4211.014.816.196.204.82
BOMNBoston Omaha20180216A65.9939.801.488.0638.3331.75
BONDPIMCO Active20180216ETF4.592.982.802.840.190.14
BOOMDMC Global I20180216A57.4731.377.4110.0223.9621.36
BOOTBoot Barn Ho20180216A16.096.47-0.070.446.536.04
BOSCB.O.S. Bette20180216A177.96112.0394.9596.1617.0715.87
BOSSGlobal X Fou20180216ETF66.4492.3092.3092.300.000.00
BOTJBank of the20180216A93.4468.5364.8967.173.641.36
BOTZGlobal X Fun20180216ETF4.126.091.985.274.140.82
BOXBOX, INC.20180216A8.785.291.682.073.613.17
BPFHBoston Priva20180216A41.6527.9812.4612.6315.5215.35
BPMCBlueprint Me20180216A46.8223.538.749.3414.7914.20
BPMPBP Midstream20180216A132.6693.9883.8887.5710.106.41
BPMXBioPharmX Co20180216A56.1560.9255.1856.025.754.90
BPOPPopular Inc20180216A9.979.611.142.938.476.68
BPRNThe Bank of20180216A81.2133.9132.9333.450.980.46
BPTBP Prudhoe B20180216A49.9028.4517.5118.7810.949.67
BPTHBio-Path Hol20180216A140.1599.9848.8952.1151.0947.87
BPYBrookfield P20180216A13.388.19-0.03-0.228.228.41
BRBroadridge F20180216A10.755.311.441.983.873.33
BRCBrady Corpor20180216A25.0911.836.816.925.024.91
BREWCraft Brew A20180216A51.54226.0019.9920.54206.01205.46
BRFVanEck Vecto20180216ETF73.7773.5788.5388.70-14.96-15.13
BRGBluerock Res20180216A27.4820.393.004.0917.4016.30
BRIDBridgford Fo20180216A749.28469.37469.37469.370.000.00
BRKABerkshire Ha20180216A0.000.020.000.000.000.00
BRKBBERKSHIRE HA20180216A2.732.74-2.61-1.795.344.53
BRKLBrookline Ba20180216A33.6430.41-11.52-4.3941.9334.80
BRKRBruker Corpo20180216A11.4910.5110.6711.73-0.16-1.22
BRKSBrooks Autom20180216A11.049.151.221.297.937.86
BRNBarnwell Ind20180216A225.91188.34185.38188.342.960.00
BROBrown & Brow20180216A9.235.452.292.613.152.83
BRPABig Rock Par20180216A136.52
BRQSBorqs Techno20180216A209.00161.9974.4053.2887.60108.71
BRTBRT Apartmen20180216A40.9430.3319.9119.7610.4210.57
BRXBRIXMOR PROP20180216A6.4422.0219.5219.792.602.44
BRZUDirexion Dai20180216ETF23.2413.566.728.016.845.55
BSCKInvesco Bull20180216ETF4.782.692.092.110.600.58
BSCLInvesco Bull20180216ETF5.593.672.133.321.540.36
BSCMInvesco Bull20180216ETF12.699.739.318.950.430.78
BSCNInvesco Bull20180216ETF29.0716.9917.0317.01-0.04-0.02
BSCOInvesco Bull20180216ETF12.078.368.408.40-0.04-0.04
BSCPInvesco Bull20180216ETF17.5413.0313.0113.010.020.02
BSCQInvesco Bull20180216ETF34.1722.3722.1022.050.270.32
BSCRInvesco Bull20180216ETF35.4318.2711.1611.167.117.11
BSETBassett Furn20180216A84.2548.9335.0635.8913.8713.04
BSJKInvesco Bull20180216ETF26.5011.2710.8611.110.410.15
BSJLInvesco Bull20180216ETF12.228.339.119.07-0.77-0.74
BSJMInvesco Bull20180216ETF35.0518.9717.0517.051.921.92
BSJNInvesco Bull20180216ETF14.375.765.795.76-0.030.00
BSJOInvesco Bull20180216ETF51.8141.7235.0842.176.64-0.45
BSJPInvesco Bull20180216ETF15.8114.2812.0814.282.210.00
BSMBlack Stone20180216A26.3217.975.2510.8712.596.49
BSQRBSQUARE Corp20180216A165.24156.69143.50143.8213.1912.87
BSRRSierra Banco20180216A115.2363.4456.9859.266.454.17
BSTCBioSpecifics20180216A271.00123.89122.38122.391.501.50
BSVVanguard Sho20180216ETF1.351.090.900.890.190.20
BSXBoston Scien20180216A3.743.012.130.550.872.45
BTALAGFiQ U.S. M20180216ETF40.6463.9163.9063.910.010.00
BTEBaytex Energ20180216A38.8333.585.467.6828.1225.90
BTECPrincipal He20180216ETF37.502.312.102.100.210.21
BTGB2Gold Corp.20180216A33.5227.378.119.0419.2618.33
BTNBallantyne S20180216A202.8750.7432.2832.2918.4618.44
BTUPeabody Ener20180216A8.144.231.972.022.262.21
BURLBURLINGTON S20180216A14.999.593.233.516.356.08
BUSEFirst Busey20180216A21.896.999.239.47-2.24-2.48
BUYUSCF SummerH20180216ETF113.22180.05-199.09-494.06379.14674.10
BUYNUSCF SummerH20180216ETF53.6951.4451.4451.440.000.00
BVALBrand Value20180216ETF34.99
BVSNBroadvision20180216A271.701021.3940.9865.82980.41955.57
BWBabcock & Wi20180216A20.7014.565.073.719.4910.86
BWABorgWarner I20180216A6.164.290.470.973.823.33
BWENBroadwind En20180216A281.05251.86225.27224.7626.5927.10
BWFGBankwell Fin20180216A319.29292.76260.06284.5232.708.24
BWXSPDR Bloombe20180216ETF3.719.8410.0310.33-0.18-0.49
BWXTBWX Technolo20180216A12.065.601.102.434.503.17
BWZSPDR Bloombe20180216ETF40.6416.0116.0616.04-0.05-0.03
BXThe Blacksto20180216A4.294.051.772.472.291.58
BXCBlueLinx Hol20180216A65.1737.2926.2630.0011.037.29
BXGBluegreen Va20180216A105.3393.9462.5367.8231.4126.12
BXMTBlackstone M20180216A4.233.270.430.332.842.94
BXPBoston Prope20180216A11.874.902.162.312.752.59
BXSBancorpSouth20180216A17.9112.556.546.606.015.95
BYByline Banco20180216A95.2283.9070.2370.6713.6713.23
BYDBoyd Gaming20180216A8.093.54-0.180.953.722.60
BYFCBroadway Fin20180216A467.25272.74272.74272.740.000.00
BYLDiShares Yiel20180216ETF22.348.968.688.830.280.13
BYSIBeyondSpring20180216A610.33258.27294.18294.18-35.91-35.91
BZHBeazer Homes20180216A15.509.633.724.975.914.66
BZQProShares Ul20180216ETF38.1920.7313.1814.567.556.17
CCitigroup In20180216A1.422.131.171.090.961.04
CAAPCorporacion20180216A30.038.50-1.60-1.1810.109.68
CAASChina Automo20180216A103.8986.7176.2978.5310.428.18
CABOCable One, I20180216A29.3029.1925.7924.002.662.50
CACCamden Natio20180216A73.3739.6830.1637.529.522.15
CACCCredit Accep20180216A30.5514.576.287.428.287.14
CACGClearBridge20180216ETF25.7919.8319.3319.710.500.13
CACICACI INTERNA20180216A25.2713.5910.7511.352.842.25
CADECadence Banc20180216A11.5610.077.4210.252.65-0.18
CAECAE INC20180216A6.098.50-9.26-2.3517.7610.86
CAGConagra Bran20180216A2.964.382.923.181.471.21
CAHCardinal Hea20180216A4.613.340.861.312.482.03
CAICAI Internat20180216A23.7710.924.905.586.025.36
CAKECheesecake F20180216A10.1024.021.673.1522.3620.88
CALCaleres Inc20180216A21.407.282.033.605.243.68
CALACalithera Bi20180216A70.8752.2015.8017.3236.4034.88
CALFPacer US Sma20180216ETF12.8210.9610.2310.490.730.48
CALMCal-Maine Fo20180216A21.9817.346.180.4411.1616.90
CALXCALIX, INC.20180216A72.7154.4435.9336.0518.5218.40
CAMPCalAmp Corp.20180216A20.6848.73-7.50-7.8656.2456.59
CAMTCamtek Ltd20180216A45.8429.5922.2022.157.407.44
CAPEiPath Shille20180216ETN13.889.817.909.001.900.80
CAPLCrossAmerica20180216A197.31143.2088.5090.1154.7053.08
CAPRCapricor The20180216A115.7583.6573.6670.229.9913.43
CARAvis Budget20180216A9.749.672.332.757.346.91
CARACara Therape20180216A26.8719.1510.2311.828.927.33
CARGCarGurus, In20180216A97.2048.0032.4937.0715.5010.93
CAROCarolina Fin20180216A26.5512.345.326.017.026.33
CARSCars.com Inc20180216A13.507.202.333.384.883.82
CARVCarver Banco20180216A1019.39652.51524.57579.12127.9473.39
CARZFirst Trust20180216ETF26.1921.4819.1519.522.331.97
CASACasa Systems20180216A45.2931.4724.5824.516.886.96
CASHMeta Financi20180216A52.0326.5016.2419.1910.277.31
CASICASI Pharmac20180216A95.5548.4122.1526.7626.2621.65
CASYCasey's Gene20180216A15.247.012.763.354.253.66
CATCaterpillar20180216A3.862.24-0.01-0.022.252.26
CATBCatabasis Ph20180216A69.3160.1234.6642.3825.4717.75
CATCCAMBRIDGE BA20180216A240.96206.39210.66207.51-4.27-1.11
CATHGlobal X S&P20180216ETF25.3021.2420.5820.590.660.65
CATMCardtronics20180216A16.446.62-3.25-4.229.8710.84
CATOCATO CORP20180216A21.9110.501.883.378.637.13
CATSCatasys Inc.20180216A172.79114.1090.29104.5023.819.60
CATYCathay Gener20180216A16.8018.4711.1412.157.336.32
CBChubb Limite20180216A6.794.525.036.51-0.51-1.99
CBANColony Bankc20180216A280.62228.17211.15216.4717.0211.70
CBAYCymabay Ther20180216A34.0420.0311.3514.888.685.14
CBBCincinnati B20180216A49.1428.1314.5115.8013.6212.33
CBFVCB Financial20180216A293.22178.03151.61157.2526.4220.78
CBIOCatalyst Bio20180216A102.5554.5131.1535.8223.3618.69
CBLCBL& Associa20180216A21.1216.963.354.2613.6212.71
CBLICleveland Bi20180216A364.57185.54176.75176.058.799.49
CBMGCellular Bio20180216A166.44100.9680.0384.5920.9216.37
CBOECboe Global20180216A7.094.631.932.692.701.94
CBONVanEck Vecto20180216ETF49.920.000.000.000.000.00
CBPOChina Biolog20180216A53.4418.7511.6811.537.077.22
CBRLCracker Barr20180216A18.8310.164.515.925.654.24
CBSHCommerce Ban20180216A9.345.372.362.733.012.64
CBTCabot Corpor20180216A10.768.250.340.817.917.44
CBTXCBTX, Inc. C20180216A53.4543.8836.4137.627.476.27
CBUCommunity Ba20180216A18.129.655.796.333.853.31
CBZCBIZ, Inc.20180216A38.0024.7712.7114.2012.0610.57
CCThe Chemours20180216A8.514.731.271.243.353.50
CCBGCapital City20180216A83.9946.7329.1132.8317.6213.90
CCCClarivate An20180216A23.4111.4210.1611.221.110.15
CCCLChina Cerami20180216A327.57327.17256.64290.3970.5336.77
CCDCalamos Dyna20180216A26.4829.8215.7414.5814.0815.24
CCFChase Corpor20180216A135.4046.1225.3527.4320.7718.69
CCICrown Castle20180216A5.372.830.200.592.622.24
CCJCameco Corpo20180216A11.009.172.450.966.728.21
CCKCrown Holdin20180216A6.502.320.971.051.341.26
CCLCarnival Cor20180216A3.072.251.871.830.380.42
CCLPCSI Compress20180216A248.78120.55130.23120.32-9.680.23
CCMPCabot Microe20180216A39.5013.903.556.0710.357.83
CCNECNB Financia20180216A117.0295.5775.7576.1319.8219.44
CCOClear Channe20180216A157.61129.0980.6969.9048.4059.18
CCOICogent Commu20180216A24.9034.2812.2313.0622.0521.22
CCORCore Alterna20180216ETF50.8931.2033.5833.58-2.38-2.38
CCRCONSOL Coal20180216A81.4055.8723.0743.4632.7912.40
CCRCChina Custom20180216A78.1832.1116.9924.4215.127.68
CCRNCross Countr20180216A50.2920.9537.4543.14-16.49-22.19
CCSCENTURY COMM20180216A30.6214.115.105.019.019.10
CCXIChemoCentryx20180216A78.07138.0812.057.02126.03131.06
CDCVictoryShare20180216ETF11.4610.7010.3910.500.310.21
CDECoeur Mining20180216A12.4912.043.321.068.7210.98
CDEVCentennial R20180216A11.8410.610.721.209.909.42
CDKCDK Global,20180216A7.904.42-9.86-9.4514.2813.87
CDLVictoryShare20180216ETF11.217.139.097.33-1.96-0.20
CDLXCardlytics,20180216A78.2849.1039.0142.9310.086.16
CDMOAvid Bioserv20180216A53.0981.9435.9750.2045.9732.05
CDNACareDx, Inc.20180216A50.8630.7816.0418.1814.7412.60
CDNSCadence Desi20180216A4.6924.07-1.82-3.2325.8927.31
CDORCondor Hospi20180216A125.1146.6343.5344.083.102.56
CDRCedar Realty20180216A26.9425.203.964.7721.2420.43
CDTXCidara Thera20180216A137.31105.0951.4568.4353.6436.66
CDWCDW Corporat20180216A8.206.77-2.74-2.579.529.35
CDXCChromaDex Co20180216A49.5847.686.086.2941.6041.38
CDXSCodexis, Inc20180216A66.6249.2923.5822.5525.7226.74
CDZICADIZ, Inc.20180216A62.9437.13-19.08-24.1056.2161.23
CECelanese Cor20180216A13.005.571.601.813.973.77
CECECeco Environ20180216A54.9156.6812.0312.0544.6544.63
CEFSSaba Closed-20180216ETF40.1326.4423.7323.732.712.71
CEICamber Energ20180216A54.9963.1445.3448.5617.7814.57
CEIXCONSOL Energ20180216A90.7244.6322.0325.3622.6019.27
CELCellcom Isra20180216A114.6547.6333.9733.8413.6613.79
CELCCelcuity Inc20180216A425.21176.79175.66176.641.130.15
CELHCelsius Hold20180216A167.02142.6052.8649.7789.7492.83
CELPCypress Envi20180216A221.78140.74113.32113.3227.4227.42
CEMBiShares J.P.20180216ETF35.4427.9617.3723.8710.594.09
CEMIChembio diag20180216A88.6871.9366.4059.345.5412.59
CENTCentral Gard20180216A21.939.613.334.236.275.37
CENTACentral Gard20180216A26.7225.97-4.20-2.0930.1728.06
CENXCentury Alum20180216A18.4013.330.394.8512.938.48
CEPUCentral Puer20180216A29.0216.387.897.778.498.61
CEQPCrestwood Eq20180216A35.6817.494.486.8513.0110.64
CERCCerecor Inc.20180216A141.3675.3932.9762.8842.4312.52
CERNCerner Corp20180216A5.6018.393.080.3515.3118.04
CERSCerus Corp20180216A24.8350.0814.8218.2835.2631.81
CETVCentral Euro20180216A154.90156.9099.4899.3657.4257.54
CETXCEMTREX INC.20180216A100.5474.2859.4460.1514.8414.13
CEVACEVA Inc.20180216A32.4433.069.909.8723.1623.19
CEWWisdomTree20180216ETF20.6810.109.969.960.140.14
CEYVictoryShare20180216ETF53.2651.8047.8052.474.00-0.67
CEZVictoryShare20180216ETF99.8762.7357.6658.425.074.32
CFCF Industrie20180216A5.254.192.343.261.850.93
CFAVictoryShare20180216ETF12.149.8810.0510.35-0.18-0.48
CFBICommunity Fi20180216A120.9986.9486.5486.540.400.40
CFBKCentral Fede20180216A185.83218.65167.42167.4251.2351.23
CFFIC&F Financia20180216A216.39130.6673.08101.8857.5828.78
CFFNCapitol Fede20180216A9.5470.306.506.9763.8963.61
CFGCitizens Fin20180216A2.562.212.620.89-0.421.32
CFMSConformis, I20180216A89.6674.3341.7349.5432.6024.79
CFOVictoryShare20180216ETF12.2615.4012.2012.243.203.16
CFRCullen/Frost20180216A14.816.212.623.053.583.15
CFRXContraFect C20180216A123.1094.6170.3573.5724.2621.04
CFXColfax Corpo20180216A8.344.410.61-0.473.814.88
CGThe Carlyle20180216A28.6530.952.835.8528.1225.10
CGACHINA GREEN20180216A77.0461.2241.1241.0620.1020.16
CGBDTCG BDC, Inc20180216A40.4659.0024.2326.9034.7732.10
CGENCompugen Ltd20180216A220.17152.39138.67146.3013.726.08
CGIXCancer Genet20180216A281.69154.52140.64140.6413.8813.88
CGNXCognex Corp20180216A9.699.541.842.977.706.57
CGOCalamos Glob20180216A112.3860.6736.7939.4923.8821.17
CGWInvesco S&P20180216ETF10.106.856.556.440.300.41
CHADDirexion Dai20180216ETF23.7930.3811.6729.0518.711.33
CHAUDirexion Dai20180216ETF15.4716.675.354.8411.3211.83
CHCIComstock Hol20180216A232.47223.12141.20153.7981.9369.33
CHCOCity Holding20180216A52.9122.0113.2614.948.757.07
CHCTCommunity He20180216A14.986.454.084.172.372.28
CHDChurch & Dwi20180216A3.396.85-0.860.447.716.42
CHDNChurchill Do20180216A20.7510.182.443.207.746.98
CHEChemed Corpo20180216A42.8715.8211.8114.294.011.53
CHEFThe Chef's W20180216A46.9925.07-4.850.2129.9124.85
CHEKCheck-Cap Lt20180216A501.14259.47123.23168.16136.2491.31
CHEPAGFiQ U.S. M20180216ETF676.03541.64541.64541.640.000.00
CHFSCHF Solution20180216A96.6566.3943.1545.3423.2421.05
CHGGCHEGG, INC.20180216A8.155.801.601.634.204.17
CHGXChange Finan20180216ETF27.645.395.395.390.000.00
CHHChoice Hotel20180216A16.808.112.964.505.143.60
CHICalamos Conv20180216A18.6313.008.314.644.698.37
CHIEGlobal X MSC20180216ETF164.36118.64118.61118.640.030.00
CHIIGlobal X MSC20180216ETF234.9719.55216.15216.15-196.59-196.59
CHIMGlobal X MSC20180216ETF171.78132.5498.63102.1233.9130.42
CHIQGlobal X MSC20180216ETF20.1710.487.247.633.242.85
CHIXGlobal X MSC20180216ETF20.9218.5024.3718.14-5.870.36
CHKChesapeake E20180216A35.9429.3314.6016.0414.7313.29
CHKPCheck Point20180216A6.4931.30-0.68-0.1231.9731.41
CHMAChiasma, Inc20180216A523.72276.30272.75272.753.563.56
CHMGChemung Fina20180216A337.49128.58128.58128.580.000.00
CHMICHERRY HILL20180216A14.587.220.100.867.126.36
CHNRChina Natura20180216A289.253829.6226.4226.423803.203803.20
CHRSCoherus BioS20180216A61.4152.4818.7018.4233.7234.00
CHRWC.H. Robinso20180216A7.6016.1411.6912.534.453.61
CHSChicos FAS,20180216A10.878.891.062.167.836.74
CHTRCharter Comm20180216A10.445.421.591.753.833.68
CHUYChuy's Holdi20180216A39.1724.001.193.1222.8020.87
CHWCalamos Glob20180216A26.9624.7427.2934.42-2.55-9.68
CHYCalamos Conv20180216A20.1316.2912.9112.863.383.43
CICIGNA Corpor20180216A9.307.842.505.235.342.62
CIACitizens, In20180216A96.61104.9483.4584.7821.4920.16
CIBRFirst Trust20180216ETF32.4014.2012.7912.881.411.32
CIDVictoryShare20180216ETF35.8968.0164.1260.073.887.94
CIDMCinedigm Cor20180216A155.21112.5791.6591.6520.9320.93
CIENCiena Corpor20180216A4.493.620.510.953.122.67
CIFSChina Intern20180216A105.4976.7437.3845.7739.3630.97
CIGIColliers Int20180216A33.4424.8410.8012.2414.0412.60
CILVictoryShare20180216ETF80.2716.3916.3916.390.000.00
CIMChimera Inve20180216A6.564.942.202.092.752.85
CINFCincinnati F20180216A9.887.67-4.51-6.4512.1814.11
CINRCINER RESOUR20180216A184.66189.76170.89170.8918.8718.87
CIOCITY OFFICE20180216A17.1010.991.361.729.629.27
CIRCIRCOR Inter20180216A55.1519.239.9010.549.328.69
CITCIT Group In20180216A6.913.731.771.951.961.78
CIVBCivista Banc20180216A129.5335.277.547.1227.7328.15
CIXComp X Inter20180216A295.63277.56277.56277.560.000.00
CIZVictoryShare20180216ETF40.79154.91155.00155.05-0.10-0.14
CIZNCitizens Hol20180216A462.24470.34470.34470.340.000.00
CJJDChina Jo-Jo20180216A379.95161.33147.35147.6413.9913.69
CKHSeacor Holdi20180216A51.6320.7010.6811.8610.028.84
CKPTCheckpoint T20180216A293.14269.62127.81131.48141.80138.13
CKXCKX Lands, I20180216A555.77
CLColgate-Palm20180216A2.151.862.90-0.01-1.051.87
CLARClarus Corpo20180216A81.4748.3614.0425.6834.3222.68
CLBCore Laborat20180216A25.1114.695.856.258.848.43
CLBSCaladrius Bi20180216A153.00149.6887.54103.4362.1446.25
CLCTCollectors U20180216A80.0646.3442.8443.733.502.61
CLDRCloudera, In20180216A11.986.523.033.143.503.38
CLDTCHATHAM LODG20180216A11.165.630.941.264.684.37
CLDXCelldex Ther20180216A42.6434.4326.4127.528.006.85
CLFCleveland-Cl20180216A13.2212.442.993.849.468.60
CLFDClearfield,20180216A121.5747.33-20.18-19.5467.5166.87
CLGXCorelogic, I20180216A10.584.942.662.552.282.39
CLHClean Harbor20180216A15.647.383.133.964.253.42
CLIMack-Cali Re20180216A7.875.721.632.274.093.45
CLIRClearSign Te20180216A261.68162.95123.84127.0539.1235.90
CLIXProShares Lo20180216ETF29.8725.3616.5016.748.868.62
CLMTCalumet Spec20180216A88.7663.0550.0245.2013.0317.85
CLNCColony Credi20180216A36.6627.9518.0122.229.945.73
CLNEClean Energy20180216A68.1454.9131.8933.3823.0221.53
CLPRClipper Real20180216A123.46115.3851.1967.5264.1947.86
CLRCONTINENTAL20180216A6.293.780.881.792.922.02
CLRBCellectar Bi20180216A109.9880.1034.4634.4645.6345.64
CLRGIQ Chaikin U20180216ETF100.1988.1988.1988.190.000.00
CLROClearOne, In20180216A237.49148.29148.29148.290.000.00
CLSCelestica, I20180216A9.598.89-1.91-0.4310.809.32
CLSDClearside Bi20180216A59.5439.54-1.8014.4341.3325.11
CLSNCelsion Corp20180216A79.4253.0430.2033.9522.8419.10
CLTLInvesco Trea20180216ETF0.95
CLUBTown Sports20180216A173.92106.0949.2654.2056.8351.90
CLVSClovis Oncol20180216A19.7116.597.517.819.078.78
CLWClearwater P20180216A34.0115.3710.0711.185.294.19
CLWTEuro Tech Ho20180216A291.38159.13138.08154.8621.054.28
CLXClorox Compa20180216A7.744.412.092.212.312.20
CLXTCalyxt, Inc.20180216A444.63226.12190.86189.9735.2636.15
CMCanadian Imp20180216A2.201.651.120.960.530.70
CMAComerica Inc20180216A7.255.580.063.355.522.23
CMBSiShares CMBS20180216ETF28.6915.6813.9013.201.782.49
CMCCommercial M20180216A12.666.841.982.804.864.04
CMCLCaledonia Mi20180216A74.4023.505.745.7417.7517.75
CMCOColumbus McK20180216A28.9431.798.3610.8323.4320.96
CMCSAComcast Corp20180216A2.548.7813.275.78-4.483.01
CMCTCIM Commerci20180216A259.25107.7740.9640.9866.8166.79
CMDCantel Medic20180216A51.4424.4919.4121.925.082.57
CMECME Group In20180216A8.816.692.664.854.041.84
CMFiShares Cali20180216ETF5.003.483.633.44-0.150.04
CMGChipotle Mex20180216A10.735.121.542.463.582.66
CMICummins Inc.20180216A7.334.401.451.952.952.45
CMOCapstead Mor20180216A11.449.075.215.463.863.61
CMPCompass Mine20180216A14.688.092.583.145.504.95
CMPRCimpress PLC20180216A36.5121.825.8011.6716.0110.14
CMRECostamare In20180216A16.8614.163.493.5610.7310.62
CMRXChimerix, In20180216A45.3554.1512.8013.9141.3540.24
CMSCMS Energy C20180216A2.542.600.410.712.201.90
CMTCore Molding20180216A183.1983.0462.1069.9920.9413.05
CMTLComtech Tele20180216A29.9116.13-11.10-9.6927.2325.82
CNXtrackers MS20180216ETF12.347.334.563.802.773.53
CNACNA Financia20180216A14.407.254.593.942.673.31
CNATConatus Phar20180216A60.8341.4229.1932.5312.238.89
CNBKACentury Banc20180216A158.0678.8072.6270.866.187.94
CNCCentene Corp20180216A9.044.80-0.072.414.872.39
CNCEConcert Phar20180216A25.7015.52-9.412.2224.9413.31
CNCRLoncar Cance20180216ETF31.1433.8327.3128.406.525.43
CNDTConduent Inc20180216A6.385.83-0.040.685.875.15
CNETChinaNet Onl20180216A89.52147.2351.75122.6295.4824.61
CNFRConifer Hold20180216A2219.282032.662032.662032.660.000.00
CNHICNH INDUSTRI20180216A6.995.560.991.194.594.37
CNICanadian Nat20180216A2.091.62-0.030.011.651.62
CNKCinemark Hol20180216A6.743.610.451.113.162.50
CNMDCONMED Corpo20180216A30.8810.574.095.696.484.88
CNNECannae Holdi20180216A32.3317.489.1311.628.355.86
CNOCNO Financia20180216A5.447.47-0.451.697.935.79
CNOBCenter Banco20180216A32.3286.7140.3943.1546.3143.55
CNPCenterPoint20180216A3.804.500.88-0.353.624.84
CNQCanadian Nat20180216A3.333.100.540.632.562.48
CNSCohen & Stee20180216A18.8011.926.357.555.574.37
CNSLConsolidated20180216A14.1913.547.188.166.365.38
CNTYCentury Casi20180216A50.5335.8921.6223.0114.2712.89
CNXCNX Resource20180216A7.099.38-0.161.149.548.25
CNXMCNX Midstrea20180216A47.3121.1611.1315.8710.035.29
CNXNPC Connectio20180216A199.4786.1362.1069.3224.0216.81
CNXTVanEck Vecto20180216ETF40.1333.3134.8130.06-1.503.25
CNYAiShares MSCI20180216ETF62.7089.4089.4089.190.000.21
COGlobal Cord20180216A34.4224.2911.6513.4612.6410.83
CODACoda Octopus20180216A392.25345.89287.63287.6358.2658.26
CODICompass Dive20180216A40.2824.794.014.0120.7820.78
CODXCo-Diagnosti20180216A388.29235.74-9.88181.77245.6253.97
COFCapital One20180216A5.2014.15-0.736.2414.887.91
COGCabot Oil &20180216A4.274.722.062.222.662.51
COHNCohen & Comp20180216A689.49556.41370.87370.87185.53185.53
COHRCoherent Inc20180216A21.9412.154.415.377.736.77
COHUCohu Inc20180216A25.0218.321.355.7816.9712.55
COKECoca-Cola Co20180216A73.6446.5022.3829.6024.1316.90
COLBColumbia Ban20180216A17.1528.0317.6215.8410.4012.19
COLDAmericold Re20180216A28.0311.1311.219.19-0.091.94
COLLCollegium Ph20180216A38.0725.3211.8612.0113.4613.31
COLMColumbia Spo20180216A20.229.562.073.887.495.68
COMDirexion Aus20180216ETF15.7715.1014.7614.780.330.32
COMBGraniteShare20180216ETF18.0232.6115.6815.2416.9317.37
COMMCommScope Ho20180216A3.915.870.260.175.615.71
COMTiShares Comm20180216ETF14.0413.5515.8517.13-2.30-3.58
CONECyrusOne Inc20180216A9.119.632.120.867.518.77
CONNConn's Inc.20180216A35.1627.563.514.3124.0523.25
COOThe Cooper C20180216A16.887.852.803.575.054.28
COPConocoPhilli20180216A2.754.350.060.674.293.69
COPXGlobal X Cop20180216ETF36.0037.2634.7734.312.492.95
CORCoresite Rea20180216A21.1611.044.356.186.684.86
CORECore Mark Ho20180216A22.539.012.402.816.616.20
CORPPIMCO Invest20180216ETF21.9117.0916.9917.080.110.01
CORRCorEnergy In20180216A26.3318.259.6013.018.655.24
CORTCorcept Ther20180216A15.5011.906.586.685.325.22
COSTCostco Whole20180216A6.205.24-1.43-0.946.676.18
COTYCOTY INC20180216A4.9516.520.093.1116.4513.43
COUPCoupa Softwa20180216A17.868.512.694.255.824.27
COWiPath Series20180216ETN18.0911.534.1710.357.361.18
COWNCowen Inc. C20180216A48.2837.3632.3232.625.044.74
COWZPacer US Cas20180216ETF10.9513.5311.7013.481.820.05
CPCanadian Pac20180216A5.382.751.481.431.271.32
CPACopa Holding20180216A19.8814.477.449.686.714.44
CPAHCounterpath20180216A246.50283.01219.91163.5163.10119.50
CPBCampbell Sou20180216A5.705.202.201.323.013.89
CPECallon Petro20180216A9.427.231.961.535.265.68
CPFCentral Paci20180216A20.4010.434.924.755.515.68
CPGCRESCENT POI20180216A14.3212.753.624.009.138.75
CPHCCanterbury P20180216A426.83272.06272.06272.060.000.00
CPHIChina Pharma20180216A86.4787.9880.8081.547.186.44
CPIXCumberland P20180216A79.8153.46231.73245.74-178.26-192.27
CPKChesapeake U20180216A54.3522.0613.0413.049.039.02
CPLPCapital Prod20180216A37.9027.005.035.4321.9621.56
CPRTCopart Inc20180216A5.412.98-1.69-1.404.664.38
CPRXCatalyst Pha20180216A37.0440.7125.2927.9615.4312.76
CPSCooper-Stand20180216A55.8533.8024.0825.789.728.02
CPSHCPS Technolo20180216A608.87391.24551.89299.56-160.6591.68
CPSIComputer Pro20180216A52.6617.025.195.8011.8211.22
CPSSConsumer Por20180216A105.3959.7820.9424.2438.8535.54
CPSTCapstone Tur20180216A57.3749.3040.5434.488.7614.82
CPTCamden Prope20180216A9.718.820.620.418.208.41
CPTACapitala Fin20180216A24.4414.9813.4713.481.511.50
CQPCheniere Ene20180216A36.0620.6011.5014.009.106.59
CQQQInvesco Chin20180216ETF18.8914.275.914.968.359.30
CRCrane Compan20180216A22.5911.485.156.006.335.48
CRAICRA Internat20180216A110.2370.4962.9261.967.578.53
CRAKVanEck Vecto20180216ETF62.0050.3547.3347.323.023.03
CRBNiShares MSCI20180216ETF15.007.754.574.573.183.18
CRBPCorbus Pharm20180216A64.1648.9317.5618.0931.3730.84
CRCCalifornia R20180216A23.8612.922.563.9310.368.99
CRDACrawford & C20180216A152.7117.8947.4525.29-29.56-7.40
CRDBCrawford & C20180216A121.0086.5029.4923.3757.0163.13
CREECree Inc20180216A9.9829.623.273.3526.3526.31
CREGChina Recycl20180216A135.25102.8487.8692.7314.9810.11
CRHMCRH Medical20180216A190.05128.46111.82103.5416.6524.92
CRICarter's Inc20180216A16.536.211.512.324.703.89
CRISCuris Inc20180216A51.7830.7526.5226.894.243.86
CRKComstock Res20180216A37.0122.042.392.8919.6519.16
CRLCharles Rive20180216A15.486.59-0.541.197.135.41
CRMsalesforce.c20180216A3.032.06-1.04-0.873.102.93
CRMDCorMedix Inc20180216A119.97104.1391.5992.8112.5311.32
CRMTAmerica's Ca20180216A69.2225.8719.0820.266.795.60
CRNTCeragon Netw20180216A44.2652.7325.3928.5927.3424.14
CROPIQ Global Ag20180216ETF21.5818.5116.7416.821.781.69
CROXCrocs, Inc.20180216A10.5141.953.053.7838.9638.35
CRSCarpenter Te20180216A22.499.512.854.126.665.39
CRSPCRISPR Thera20180216A44.8228.9010.9913.2017.9015.70
CRTCross Timber20180216A215.8696.3547.4849.0348.8747.32
CRUSCirrus Logic20180216A7.468.463.394.045.074.42
CRVLCorvel Corp20180216A112.6926.9216.8215.8810.1011.04
CRVSCorvus Pharm20180216A140.56151.6960.8265.6990.8785.99
CRWSCrown Crafts20180216A100.5768.1427.0858.8141.059.32
CRYCryoLife, In20180216A47.8827.6510.8412.9716.8114.68
CSAVictoryShare20180216ETF26.2827.1026.3726.370.730.73
CSBVictoryShare20180216ETF19.2817.5918.5016.64-0.920.94
CSBRChampions On20180216A190.24261.63245.54243.2916.0818.33
CSCOCisco System20180216A2.254.131.454.562.69-0.43
CSDInvesco S&P20180216ETF66.4740.2831.7632.078.528.21
CSFVictoryShare20180216ETF30.6351.5317.5317.1534.0034.38
CSFLCenterState20180216A11.256.504.313.772.192.73
CSGPCoStar Group20180216A33.3414.026.667.217.326.81
CSGSCSG Systems20180216A21.7222.48-2.070.0424.5422.44
CSIICardiovascul20180216A23.9520.7314.9716.355.764.38
CSIQCanadian Sol20180216A16.6913.217.828.285.394.93
CSLCarlisle Com20180216A14.306.431.361.875.074.56
CSLTCASTLIGHT HE20180216A155.68122.8628.9749.1593.8973.71
CSMProShares La20180216ETF10.587.946.236.061.711.88
CSMLIQ Chaikin U20180216ETF15.697.242.396.424.850.82
CSODCornerstone20180216A14.5119.0917.1821.001.91-1.92
CSPICSP Inc.20180216A264.28133.29131.35131.351.941.94
CSQCalamos Stra20180216A13.2125.218.178.8717.0416.34
CSSEChicken Soup20180216A369.27262.88143.33163.26119.5699.62
CSTECaesarstone20180216A35.3919.718.628.3911.1011.32
CSTMConstellium20180216A42.7127.895.477.2522.4220.65
CSTRCapStar Fina20180216A88.2950.8636.7036.4014.1614.45
CSUCapital Seni20180216A21.0514.862.963.6411.9011.23
CSVCarriage Ser20180216A22.5514.855.488.139.376.72
CSWCCapital Sout20180216A171.3884.4681.1180.743.353.72
CSWICSW Industri20180216A53.6722.728.439.8614.2812.85
CSXCSX Corporat20180216A2.742.670.951.421.711.25
CTASCintas Corp20180216A10.608.551.451.637.106.92
CTBCooper Tire20180216A19.6811.061.321.699.749.36
CTBICommunity Tr20180216A76.1245.2429.3127.4115.9317.82
CTEKCynergisTek,20180216A151.54116.9869.1773.1247.8143.86
CTGComputer Tas20180216A68.60137.5322.6922.36114.84115.17
CTHRCharles & Co20180216A151.31162.3189.33112.8372.9849.47
CTIBYunhong CTI20180216A600.74
CTICCTI BioPharm20180216A36.0082.0672.4272.639.649.43
CTLCenturyLink,20180216A5.437.291.692.585.604.70
CTLTCATALENT, IN20180216A12.7110.888.348.832.542.04
CTMXCytomX Thera20180216A33.9321.147.0310.1314.1111.01
CTRECARTRUST REI20180216A12.898.61-0.513.579.125.04
CTRNCiti Trends,20180216A57.7021.529.7211.6111.819.91
CTSCTS Corporat20180216A42.8017.627.658.589.979.04
CTSHCognizant Te20180216A2.7234.335.502.5028.8631.83
CTSOCytosorbents20180216A93.9071.7838.6544.5533.1327.24
CTTCATCHMARK TI20180216A25.2612.72-0.440.6013.1712.13
CTXRCitius Pharm20180216A289.11183.66139.77153.8543.8829.81
CTXSCitrix Syste20180216A5.746.70-0.93-0.787.637.48
CUBCubic Corpor20180216A23.788.443.864.424.584.03
CUBAHerzfeld Car20180216A84.6483.7522.4726.4861.2857.27
CUBECubeSmart20180216A8.737.496.044.671.452.83
CUBICUSTOMERS BA20180216A19.6912.648.207.824.444.82
CUECue Biopharm20180216A216.99152.48111.4199.7841.0652.70
CUICUI Global,20180216A231.02158.19109.91109.9248.2848.27
CULPCulp, Inc.20180216A182.68141.46125.00123.5316.4717.93
CUOContinental20180216A349.93347.17347.17347.170.000.00
CUREDirexion Dai20180216ETF10.906.902.663.194.243.71
CUROCURO Group H20180216A98.0142.1246.9540.20-4.831.92
CUTInvesco MSCI20180216ETF32.6929.1120.2022.208.926.91
CUTRCutera, Inc.20180216A33.1221.137.0112.2814.128.85
CUZCousins Prop20180216A11.6511.31-0.19-0.8611.5012.17
CVACovanta Hold20180216A31.7320.2610.1810.8510.089.41
CVBFCVB Financia20180216A16.11178.311.230.51177.08177.90
CVCOCavco Indust20180216A92.9525.0015.2416.109.768.91
CVCYCentral Vall20180216A120.4550.3015.7929.9634.5220.34
CVECenovus Ener20180216A13.2612.272.892.529.389.75
CVEOCIVEO CORPOR20180216A30.3426.79-2.390.5029.1726.26
CVGICommercial V20180216A31.7527.0721.1023.645.963.43
CVICVR ENERGY,20180216A16.708.110.241.347.876.77
CVLTCommault Sys20180216A16.319.250.192.509.066.75
CVLYCodorus Vall20180216A214.31238.20232.15232.476.065.73
CVMCel-Sci Corp20180216A104.4274.2964.3669.109.935.19
CVNACarvana Co.20180216A41.9232.9122.3724.2410.548.68
CVRChicago Rive20180216A314.41287.71247.15247.1540.5540.55
CVSCVS HEALTH C20180216A2.682.30-0.140.772.441.53
CVTICovenant Tra20180216A38.8424.3012.5617.0911.757.21
CVUCPI Aerostru20180216A99.3655.3150.8854.524.430.79
CVVCVD Equipmen20180216A140.2682.5319.4669.0163.0713.52
CVXChevron Corp20180216A2.162.382.512.40-0.13-0.02
CVYInvesco Zack20180216ETF36.6824.9222.3324.072.590.85
CWCurtiss-Wrig20180216A22.6210.144.015.926.134.22
CWBSPDR Bloombe20180216ETF2.705.915.205.620.770.30
CWBCCommunity We20180216A306.91221.77220.37220.371.391.39
CWBRCohBar, Inc.20180216A218.37238.26193.25206.0245.0132.24
CWCOConsolidated20180216A72.9255.2213.5024.0741.7231.15
CWEBDirexion Dai20180216ETF43.2235.0110.1528.5224.856.49
CWHCamping Worl20180216A16.437.401.842.415.564.99
CWISPDR MSCI AC20180216ETF5.924.714.914.77-0.20-0.06
CWSAdvisorShare20180216ETF41.4529.7527.7029.262.050.49
CWSTCasella Wast20180216A23.6613.343.774.939.578.40
CWTCalifornia W20180216A25.0911.447.597.313.854.13
CXDCChina XD Pla20180216A1379.20390.63380.65390.639.980.00
CXOCONCHO RESOU20180216A11.155.534.885.150.650.38
CXPCOLUMBIA PRO20180216A8.198.902.755.696.153.23
CXSEWisdomTree T20180216ETF12.989.566.137.693.431.87
CXWCoreCivic, I20180216A9.685.651.901.863.753.80
CYCypress Semi20180216A6.224.721.601.833.132.89
CYANCyanotech Co20180216A442.48330.68376.32357.13-45.65-26.45
CYBWisdomTree20180216ETF42.1525.7032.9032.86-7.20-7.16
CYBECyberoptics20180216A71.9061.47-0.450.6161.9160.85
CYBRCyberArk Sof20180216A14.349.826.658.213.171.61
CYCCCyclacel Pha20180216A124.1759.9335.9535.9723.9823.96
CYDChina Yuchai20180216A71.9937.359.5620.5127.7916.84
CYHCommunity He20180216A17.0513.14-3.724.3216.858.82
CYRNCYREN Ltd.20180216A356.23297.50207.43207.4490.0790.06
CYRXCryoPort, In20180216A74.6130.5742.7637.61-12.19-7.05
CYTKCytokinetics20180216A75.2457.12-0.212.7857.3354.34
CZAInvesco Zack20180216ETF17.559.098.088.631.010.47
CZNCCitizens & N20180216A285.31291.85214.88213.8976.9777.96
CZRCaesars Ente20180216A38.5932.997.545.5325.4527.46
CZWICitizens Com20180216A107.3140.7137.9649.622.75-8.90
CZZCosan Limite20180216A10.108.254.945.003.313.25
DDominion Ene20180216A2.052.50-0.340.092.842.41
DACDanaos Corpo20180216A445.86278.9847.8247.82231.17231.17
DAIOData I/O Cor20180216A63.4750.489.1716.2041.3134.29
DAKTDaktronics I20180216A17.8315.487.038.548.446.93
DALDelta Air Li20180216A2.372.28-0.09-0.042.362.31
DALTAnfield Capi20180216ETF63.7753.9253.9253.920.000.00
DANDana Incorpo20180216A7.977.18-0.071.627.255.56
DARDARLING INGR20180216A8.098.004.855.033.152.97
DAREDare Bioscie20180216A88.6679.1949.1762.4630.0316.73
DAUDExchange-Tra20180216ETN27.476.817.977.24-1.16-0.43
DAXGlobal X Fun20180216ETF23.8221.2414.5819.686.661.56
DBDeutsche Ban20180216A6.235.091.081.304.013.80
DBAWXtrackers MS20180216ETF19.4113.3711.7812.331.591.03
DBDDiebold Nixd20180216A32.7424.455.705.7118.7518.74
DBEFXtrackers MS20180216ETF3.233.022.001.511.011.51
DBEMXtrackers MS20180216ETF25.0525.457.638.3117.8117.14
DBEUXtrackers MS20180216ETF3.803.631.882.231.751.41
DBEZXtrackers MS20180216ETF12.1410.779.539.041.241.73
DBGRXtrackers MS20180216ETF14.213.562.963.370.590.19
DBJPXtrackers MS20180216ETF3.802.430.550.581.881.85
DBVTDBV Technolo20180216A20.3515.388.939.616.465.78
DCARDropCar, Inc20180216A167.33104.5073.2990.1931.2114.30
DCHFExchange-Tra20180216ETN17.7410.4610.4610.460.000.00
DCIDonaldson Co20180216A10.994.611.722.172.892.44
DCODucommun Inc20180216A93.9449.5123.2533.4026.2616.11
DCOMDime Communi20180216A43.5821.534.344.1717.1917.34
DCPDCP Midstrea20180216A24.239.655.025.764.633.89
DCPHDeciphera Ph20180216A72.1848.7638.1840.4510.578.30
DDD3D Systems C20180216A10.4410.183.964.836.235.36
DDGProshares Sh20180216ETF56.1629.6929.6929.690.000.00
DDLSWisdomTree D20180216ETF81.9343.1940.0039.643.193.55
DDMProShares Ul20180216ETF3.942.601.231.231.371.36
DDSDillards Inc20180216A22.0111.063.915.027.166.05
DDWMWisdomTree D20180216ETF25.7117.7917.3517.670.440.12
DEDeere & Comp20180216A9.445.816.254.46-0.441.35
DEAEasterly Gov20180216A8.215.712.092.283.623.43
DECKDeckers Outd20180216A10.324.940.310.804.634.14
DEEFXtrackers FT20180216ETF23.855.686.745.68-1.050.00
DEFInvesco Defe20180216ETF20.2411.7711.7311.830.04-0.06
DEFAiShares Adap20180216ETF77.3843.5043.5043.500.000.00
DEIDouglas Emme20180216A7.733.581.221.712.351.88
DEMWisdomTree E20180216ETF15.688.794.045.624.753.17
DENNDENNY'S CORP20180216A21.0125.0526.1826.08-1.13-1.02
DESWisdomTree U20180216ETF7.6912.1010.3310.631.771.47
DESPDespegar.com20180216A65.8935.2218.1421.5417.0813.68
DEURExchange-Tra20180216ETN8.458.605.506.833.101.78
DEUSXtrackers Ru20180216ETF17.4113.3912.3913.021.000.37
DEWWisdomTree G20180216ETF14.108.146.857.241.290.90
DFEWisdomTree E20180216ETF9.385.853.464.672.401.18
DFENDirexion Dai20180216ETF22.3016.794.016.6312.7810.17
DFFNDIFFUSION PH20180216A143.90109.7573.3975.9336.3733.83
DFINDonnelley Fi20180216A22.569.064.885.234.183.82
DFJWisdomTree J20180216ETF8.318.888.298.480.590.40
DFNDReality Shar20180216ETF20.3517.4816.9417.480.540.00
DFNLDavis Select20180216ETF19.927.477.657.60-0.19-0.13
DFSDiscover Fin20180216A4.7917.99-1.391.4519.3816.55
DFVLiPath US Tre20180216ETF485.49
DGDollar Gener20180216A6.162.941.271.711.681.23
DGAZVelocityShar20180216ETN4.903.811.601.712.202.10
DGBPExchange-Tra20180216ETN15.415.07-28.615.0733.670.00
DGICADonegal Grou20180216A139.3154.6351.5150.743.123.88
DGICBDonegal Grou20180216A2752.291971.421971.421971.420.000.00
DGIIDigi Interna20180216A66.0446.10-0.0813.0346.1833.07
DGLDVelocityShar20180216ETF4.234.002.030.681.973.32
DGLYDigital Ally20180216A345.15213.62213.79213.62-0.170.00
DGPDB Gold Doub20180216ETN39.6529.5412.9524.7916.594.75
DGREWisdomTree T20180216ETF60.9234.2731.1132.073.162.20
DGROiShares Core20180216ETF3.473.99-0.040.174.053.83
DGRSWisdomTree T20180216ETF23.1120.9014.7620.656.150.25
DGRWWisdomTree T20180216ETF5.318.938.698.950.24-0.02
DGSWisdomTree E20180216ETF22.6411.887.869.014.022.87
DGTSPDR Global20180216ETF67.2818.7714.4814.484.284.28
DGXQuest Diagno20180216A8.423.973.231.770.742.20
DGZDB Gold Shor20180216ETN66.3140.2339.2140.471.02-0.24
DHID.R. Horton20180216A3.4429.1426.7726.982.372.16
DHRDanaher Corp20180216A4.031.92-1.57-2.013.493.93
DHSWisdomTree U20180216ETF8.377.016.966.710.050.30
DHTDHT HOLDINGS20180216A25.7920.453.093.3617.3317.06
DHXDHI Group, I20180216A314.62225.9286.57176.08139.3649.85
DIASPDR Dow Jon20180216ETF1.001.250.580.530.670.72
DIALColumbia Div20180216ETF21.9224.8724.6824.680.200.20
DIGProShares Ul20180216ETF8.485.420.381.265.044.16
DIMWisdomTree I20180216ETF11.397.146.926.470.220.67
DINDine Brands20180216A22.3811.856.347.455.504.40
DIODDiodes Inc20180216A22.9623.4032.3132.69-8.91-9.29
DISThe Walt Dis20180216A2.162.572.371.730.210.84
DISCADiscovery, I20180216A4.584.87-1.550.416.424.47
DISCBDiscovery, I20180216A863.69
DISCKDiscovery, I20180216A4.677.503.122.984.384.53
DISHDISH Network20180216A5.9534.396.279.0928.1225.32
DITAMCON Distri20180216A400.41280.70395.81395.81-115.11-115.11
DIVGlobal X Sup20180216ETF12.806.184.394.551.791.62
DIVAAGFiQ Hedged20180216ETF36.178.1424.418.14-16.260.00
DIVBiShares U.S.20180216ETF24.7319.6010.8311.468.778.14
DIVCC-Tracks Exc20180216ETN111.34
DIVOAmplify CWP20180216ETF78.2243.4943.4943.490.000.00
DIVYReality Shar20180216ETF37.5025.6222.9922.992.642.64
DJCIETRACS Linke20180216ETN42.3744.7340.9940.993.743.74
DJDInvesco Dow20180216ETF11.528.796.907.371.891.42
DJPiPath Bloomb20180216ETN4.253.762.682.531.081.23
DJPYExchange-Tra20180216ETN14.306.788.855.30-2.081.48
DKDelek US Hol20180216A9.974.110.11-0.024.004.14
DKLDELEK LOGIST20180216A83.3735.8223.9225.6411.9010.17
DKSDick's Sport20180216A6.533.910.991.042.932.88
DLADelta Appare20180216A123.7160.9944.2051.9316.799.07
DLBDolby Labora20180216A12.7613.232.873.9510.369.28
DLHCDLH Holdings20180216A469.94187.72170.22167.0617.5020.66
DLNWisdomTree U20180216ETF3.852.631.061.731.560.90
DLNGDYNAGAS LNG20180216A65.8632.7520.9026.0211.846.72
DLPHDelphi Techn20180216A18.659.185.665.523.523.66
DLPNDolphin Ente20180216A1072.051080.261611.751611.75-531.49-531.49
DLRDigital Real20180216A13.7012.286.837.235.455.05
DLSWisdomTree I20180216ETF9.499.0211.2712.17-2.25-3.15
DLTHDuluth Holdi20180216A26.2837.8526.4628.2111.399.64
DLTRDollar Tree20180216A5.7711.11-0.430.3111.5410.80
DLXDeluxe Corpo20180216A14.727.031.433.375.603.66
DMLPDorchester M20180216A51.5739.2419.5625.1619.6814.08
DMPIDelMar Pharm20180216A147.29161.26108.4691.5852.8069.68
DMRCDigimarc Cor20180216A49.0628.9213.7816.8015.1412.12
DMRIDeltaShares20180216ETF36.8637.0637.0637.060.000.00
DMRLDeltaShares20180216ETF24.0550.9550.9550.950.000.00
DMRMDeltaShares20180216ETF14.3726.2126.2126.210.000.00
DMRSDeltaShares20180216ETF31.34
DNKNDunkin' Bran20180216A5.505.380.530.584.854.80
DNLWisdomTree G20180216ETF16.4712.6814.6112.56-1.920.12
DNLIDenali Thera20180216A52.0932.3111.4426.0820.876.23
DNNDenison Mine20180216A92.9752.8954.3048.22-1.414.67
DNOWNOW INC.20180216A10.699.121.042.008.097.12
DNRDenbury Reso20180216A44.4035.998.3911.6027.6024.40
DODiamond Offs20180216A8.556.420.050.946.375.56
DOCPHYSICIANS R20180216A6.925.261.181.614.073.63
DOGProShares Sh20180216ETF6.916.123.333.632.792.49
DOGSArrow Dogs o20180216ETF25.3830.6030.4929.440.121.17
DOGZDogness (Int20180216A681.32473.82331.18364.91142.64108.92
DOLWisdomTree I20180216ETF12.608.546.687.011.861.53
DONWisdomTree U20180216ETF6.037.306.436.540.870.77
DOOWisdomTree i20180216ETF11.528.036.277.231.760.79
DOORMASONITE INT20180216A20.6752.5936.8537.4815.7515.12
DORMDorman Produ20180216A32.3415.494.879.7310.615.47
DOVDover Corpor20180216A7.854.152.202.581.951.56
DOXAmdocs Limit20180216A5.847.832.923.194.914.64
DPSTDirexion Dai20180216ETF27.8619.7219.2519.140.460.58
DPWDPW Holdings20180216A73.5564.3638.2640.4826.1123.89
DPZDomino's Piz20180216A8.324.011.802.412.211.60
DRADDigirad Corp20180216A245.15254.02157.30157.3096.7296.72
DREDuke Realty20180216A3.993.870.731.123.142.74
DRHDiamondRock20180216A8.867.38-1.18-0.578.557.94
DRIDarden Resta20180216A6.474.792.302.252.492.54
DRIODarioHealth20180216A301.27126.87-94.14-41.03221.02167.90
DRIPDirexion Dai20180216ETF14.259.555.014.994.534.56
DRNDirexion Dai20180216ETF15.799.341.511.757.837.59
DRNADicerna Phar20180216A43.8034.6318.4921.3616.1313.27
DRQDril-Quip, I20180216A21.179.483.814.375.675.12
DRRMarket Vecto20180216ETN508.85267.36267.36267.360.000.00
DRRXDurect Corp20180216A123.97142.1699.5499.6942.6342.47
DRVDirexion Dai20180216ETF20.5620.1311.8710.658.269.47
DRWWisdomTree G20180216ETF17.3912.102.726.629.395.48
DSDrive Shack20180216A33.3823.2511.9912.0711.2511.18
DSEDuff & Phelp20180216A43.4519.6714.8314.964.844.71
DSGXDescartes Sy20180216A35.2620.303.894.6916.4015.61
DSIiShares MSCI20180216ETF5.164.042.802.221.231.82
DSKEDaseke, Inc.20180216A19.2814.425.556.058.878.37
DSLVVelocityShar20180216ETF13.668.444.433.164.015.28
DSPGDSP Group In20180216A63.0841.074.838.6936.2432.38
DSSDocument Sec20180216A138.18138.0084.30111.2553.7026.75
DSWLDeswell Indu20180216A419.27350.81338.91339.1011.9011.71
DSXDiana Shippi20180216A28.2222.979.5810.8913.3312.01
DTDWisdomTree U20180216ETF10.277.096.216.670.880.42
DTEDTE Energy C20180216A9.467.813.827.313.990.51
DTEADAVIDsTEA In20180216A345.16181.10204.34221.09-23.24-39.99
DTECALPS Disrupt20180216ETF25.6226.510.731.0325.7825.49
DTHWisdomTree I20180216ETF20.8211.8310.6310.591.201.24
DTNWisdomTree U20180216ETF16.098.748.968.76-0.22-0.01
DTODB Crude Oil20180216ETN125.0248.5724.0922.3624.4726.21
DTULiPath US Tre20180216ETF484.25490.21490.21490.210.000.00
DTUSiPath US Tre20180216ETF192.3863.15116.67116.67-53.52-53.52
DTYLiPath US Tre20180216ETF19.75
DUGProShares Ul20180216ETF9.165.430.381.735.063.71
DUKDuke Energy20180216A1.962.012.371.72-0.360.29
DUSADavis Select20180216ETF28.7717.6219.0617.83-1.44-0.21
DUSLDirexion Dai20180216ETF39.1235.1529.9532.495.202.65
DUSTDirexion Dai20180216ETF9.605.131.741.883.393.25
DVADaVita Inc.20180216A6.243.611.551.812.061.80
DVAXDynavax Tech20180216A33.4426.6810.3411.1716.3415.51
DVDDover Motors20180216A339.00617.87562.78562.7855.0955.09
DVNDevon Energy20180216A3.213.231.141.302.091.93
DVPDeep Value E20180216ETF26.6621.7310.2810.2311.4411.50
DVYiShares Sele20180216ETF2.001.821.311.190.510.64
DVYAiShares Asia20180216ETF55.6919.5710.1316.599.442.98
DVYEiShares Emer20180216ETF22.4815.289.5411.605.733.68
DWASInvesco DWA20180216ETF35.4341.2437.8238.353.432.89
DWATArrow Invest20180216ETF56.2147.6047.6047.600.000.00
DWFISPDR Dorsey20180216ETF8.907.396.526.650.870.74
DWLDDavis Select20180216ETF27.1911.4111.9110.86-0.500.55
DWMWisdomTree I20180216ETF11.486.976.076.410.900.55
DWPPFirst Trust20180216ETF37.6327.8427.2127.110.630.73
DWSNDawson Geoph20180216A169.8248.888.497.6940.3941.19
DWXSPDR S&P Int20180216ETF12.537.676.466.541.211.13
DXDynex Capita20180216A16.1113.957.247.546.726.41
DXCDXC Technolo20180216A6.983.011.480.851.532.16
DXCMDexCom, Inc.20180216A11.114.831.201.643.633.19
DXDProShares Ul20180216ETF12.2710.766.346.794.443.98
DXGEWisdomTree G20180216ETF14.508.518.518.090.000.42
DXJWisdomTree J20180216ETF1.753.421.982.451.440.97
DXJSWisdomTree J20180216ETF19.0910.5910.079.520.521.07
DXLGDestination20180216A253.69225.83163.09151.8962.7473.94
DXPEDXP Enterpri20180216A55.8023.347.008.8016.3514.54
DXYNDixie Group20180216A247.94210.2052.6259.37157.58150.83
DYDycom Indust20180216A25.649.283.333.555.945.72
DYLSWisdomTree D20180216ETF21.6523.7712.6513.7911.129.98
DYNTDynatronics20180216A341.49209.85172.67172.6737.1837.18
DZKDirexion Dai20180216ETF33.5629.9822.5925.127.384.85
DZSIDASAN Zhone20180216A272.85114.1384.8594.6029.2819.53
DZZDB Gold Doub20180216ETN26.4216.539.2810.367.256.17
EAElectronic A20180216A5.794.35-0.57-2.484.946.83
EARNELLINGTON RE20180216A23.5913.975.055.938.928.04
EARSAuris Medica20180216A136.76128.1096.26103.9931.8424.11
EASTEASTSIDE DIS20180216A300.56164.81141.31141.3523.4923.46
EATBrinker Inte20180216A7.484.290.881.143.413.14
EBAYeBay Inc20180216A2.433.101.851.551.251.55
EBFEnnis, Inc.20180216A43.1422.197.5210.0214.6712.17
EBIXEbix Inc20180216A17.229.361.813.657.555.71
EBMTEagle Bancor20180216A209.10169.5264.5964.59104.93104.93
EBNDSPDR Bloombe20180216ETF9.455.599.435.30-3.840.30
EBSEmergent Bio20180216A24.509.577.006.212.573.36
EBSBMeridian Ban20180216A34.7129.41-10.38-11.4639.7940.87
EBTCEnterprise B20180216A122.4379.5775.7776.423.793.14
ECHiShares MSCI20180216ETF10.726.645.164.981.571.81
ECHOEcho Global20180216A26.4819.039.6610.249.378.79
ECLEcolab, Inc.20180216A5.896.003.403.742.612.26
ECNSiShares MSCI20180216ETF439.4637.6537.6537.650.000.00
ECOLUS Ecology,20180216A66.0623.43-0.2010.4123.6412.46
ECOMCHANNELADVIS20180216A77.5847.2835.5237.2611.7610.02
ECONColumbia Eme20180216ETF16.8112.229.609.972.632.25
ECPGEncore Capit20180216A31.3214.057.648.046.406.01
ECTECA Marcellu20180216A241.9090.68-61.0621.75151.7468.93
EDConsolidated20180216A4.137.790.925.606.872.20
EDCDirexion Dai20180216ETF9.866.591.542.975.053.62
EDENiShares MSCI20180216ETF23.549.287.908.031.381.25
EDITEditas Medic20180216A22.0713.565.786.917.786.64
EDIVSPDR S&P Eme20180216ETF23.5414.106.5711.137.542.98
EDOGALPS Emergin20180216ETF27.3414.7114.5914.710.120.00
EDOWFirst Trust20180216ETF31.0228.5328.6828.68-0.14-0.14
EDUCEducational20180216A176.79137.04132.37130.974.676.06
EDVVanguard Wor20180216ETF12.767.785.275.592.512.19
EDZDirexion Dai20180216ETF14.8212.523.745.558.796.97
EEEl Paso Elec20180216A19.758.311.171.427.146.89
EEFTEuronet Worl20180216A10.655.222.062.573.172.66
EEHELEMENTS Lin20180216ETN343.94259.08259.08259.080.000.00
EELVInvesco S&P20180216ETF20.7313.6512.6812.690.970.96
EEMiShares MSCI20180216ETF2.044.562.973.061.601.52
EEMAiShares MSCI20180216ETF20.4016.1721.2319.37-5.06-3.20
EEMDAAM S&P Emer20180216ETF65.7629.3229.3229.320.000.00
EEMOInvesco S&P20180216ETF41.5520.9912.4212.618.578.38
EEMSiShares MSCI20180216ETF29.7212.7212.6311.750.090.98
EEMViShares Edge20180216ETF10.514.652.252.702.401.95
EEMXSPDR MSCI Em20180216ETF99.4274.7981.8096.70-7.01-21.90
EESWisdomTree U20180216ETF20.2413.399.279.844.123.55
EETProShares Ul20180216ETF44.5017.3814.8415.102.542.28
EEVProShares Tr20180216ETF28.9271.1661.3264.109.857.06
EEXEmerald Hold20180216A86.7044.7527.8731.0116.8813.74
EFAiShares MSCI20180216ETF1.401.570.370.601.200.97
EFADProShares MS20180216ETF28.3112.5812.4912.130.090.46
EFASGlobal X MSC20180216ETF43.7144.0738.6238.625.455.45
EFAViShares Edge20180216ETF4.052.142.011.790.130.36
EFAXSPDR MSCI EA20180216ETF38.6023.8724.5724.71-0.70-0.84
EFCEllington Fi20180216A13.198.906.906.781.992.12
EFGiShares MSCI20180216ETF6.233.311.652.481.660.83
EFNLiShares MSCI20180216ETF31.0850.2812.9212.9237.3637.36
EFOProShares Ul20180216ETF32.1120.9614.1222.896.830.29
EFOIEnergy Focus20180216A346.21200.66129.19129.4871.4771.18
EFSCEnterprise F20180216A34.6436.8726.5931.2410.285.63
EFUProShares Tr20180216ETF43.7736.8435.8536.040.990.80
EFViShares MSCI20180216ETF5.007.387.097.090.290.29
EFXEquifax, Inc20180216A8.615.412.523.012.892.41
EFZProShares Tr20180216ETF20.029.4410.6410.39-1.21-0.95
EGANeGain Corpor20180216A114.9775.2883.4983.44-8.21-8.16
EGBNEagle Bancor20180216A37.9110.730.552.0910.188.64
EGHT8x8, Inc. Co20180216A30.2919.515.086.2314.4413.28
EGLEEagle Bulk S20180216A29.1327.5512.0110.2415.5217.37
EGOEldorado Gol20180216A88.7069.8042.3844.1427.3925.62
EGOVNIC Inc20180216A37.0625.855.343.6520.5022.20
EGPEastGroup Pr20180216A21.6211.748.9110.082.821.66
EGPTVanEck Vecto20180216ETF93.3381.4449.8353.6231.6227.82
EGRXEagle Pharma20180216A46.6023.856.438.9817.4214.87
EGYVaalco Energ20180216A179.46139.59113.47113.3526.1326.24
EHCEncompass He20180216A16.486.59-0.721.607.314.99
EHTHeHealth, Inc20180216A36.9620.61-29.00-28.9149.6149.52
EIDOiShares MSCI20180216ETF3.994.000.510.923.523.10
EIGEmployers Ho20180216A25.9012.828.097.174.735.64
EIGIEndurance In20180216A66.2564.8231.5836.8233.2427.99
EIGREiger BioPha20180216A100.9760.9941.7043.3519.2917.64
EIRLiShares MSCI20180216ETF63.2455.1527.9028.5727.2626.59
EISiShares MSCI20180216ETF32.8212.333.443.818.888.51
EIXEdison Inter20180216A3.072.700.700.902.001.80
EKSOEkso Bionics20180216A124.9295.2376.4874.7118.7520.52
ELThe Estee La20180216A5.133.05-0.81-0.893.863.94
ELDWisdomTree E20180216ETF35.6223.4920.4720.453.023.04
ELFe.l.f. Beaut20180216A30.7718.339.4012.698.935.64
ELGXEndologix In20180216A31.1756.3414.1215.2142.2341.22
ELLOEllomay Capi20180216A1853.68
ELMDElectromed,20180216A355.8170.7078.2949.37-7.5921.33
ELSEquity Lifes20180216A13.076.600.090.666.515.94
ELSEElectro-Sens20180216A406.36239.68239.68239.680.000.00
ELTKEltek Ltd20180216A520.93264.19301.59226.43-37.4037.76
ELVTElevate Cred20180216A54.1735.0313.4820.8421.5514.19
ELYCallaway Gol20180216A8.285.980.952.045.033.94
EMAGVanEck Vecto20180216ETF197.35154.67154.89154.67-0.220.00
EMANeMagin Corpo20180216A318.74209.33140.47167.8368.8741.50
EMBiShares J.P.20180216ETF0.981.000.510.460.490.54
EMBHiShares Inte20180216ETF38.2819.0619.0619.060.000.00
EMCBWisdomTree E20180216ETF105.5694.5694.5694.560.000.00
EMCFEmclaire Fin20180216A947.49519.97519.97519.970.000.00
EMCGWisdomTree E20180216ETF13.516.424.374.542.051.88
EMDVProShares MS20180216ETF98.8955.2154.2354.270.980.94
EMEEMCOR Group,20180216A17.049.054.115.034.944.02
EMFMGlobal X MSC20180216ETF134.40109.42139.11109.42-29.690.00
EMGFiShares Edge20180216ETF40.8320.7713.8716.086.904.70
EMHYiShares J.P.20180216ETF23.1716.5813.5713.693.012.89
EMIFiShares Emer20180216ETF98.5750.9551.4151.36-0.46-0.40
EMIHXtrackers Em20180216ETF266.78176.42176.42176.420.000.00
EMKREmcore Corp20180216A94.8761.7933.6440.6728.1421.11
EMLEastern Comp20180216A128.0174.2165.0264.079.1810.13
EMLCVanEck Vecto20180216ETF5.164.242.452.531.791.70
EMLPFirst Trust20180216ETF4.544.603.753.880.840.71
EMMSEmmis Commun20180216A146.03137.35142.09143.60-4.74-6.25
EMNEastman Chem20180216A8.814.440.532.223.912.22
EMPEntergy Miss20180216A26.0425.288.0110.6117.2614.67
EMQQEMQQ The Eme20180216ETF15.899.426.947.722.481.71
EMREmerson Elec20180216A3.122.710.311.572.401.14
EMSHProShares Sh20180216ETF54.3757.5757.5757.570.000.00
EMTLSPDR DoubleL20180216ETF24.158.608.608.600.000.00
EMTYProShares De20180216ETF261.5973.42-31.85-1.19105.2774.62
EMXEMX Royalty20180216A75.4477.2180.0287.00-2.82-9.80
EMXCiShares MSCI20180216ETF37.9410.738.9410.731.790.00
ENBEnbridge, In20180216A3.323.060.690.732.372.34
ENBLENABLE MIDST20180216A19.3411.815.214.656.607.17
ENDPEndo Interna20180216A14.4812.845.495.677.357.17
ENFRAlerian Ener20180216ETF48.0331.6131.0931.150.520.46
ENGENGlobal Cor20180216A201.60227.96175.65175.6552.3152.31
ENLCENLINK MIDST20180216A33.0235.1115.4615.7719.6519.35
ENORiShares MSCI20180216ETF48.3335.2225.9126.959.328.28
ENPHEnphase Ener20180216A56.77141.1779.9378.0061.2563.17
ENREnergizer Ho20180216A9.784.701.491.953.212.75
ENSEnerSys, Inc20180216A21.8613.889.2210.514.663.37
ENSGThe Ensign G20180216A27.1311.077.296.443.784.63
ENSVEnservco Cor20180216A165.6991.3172.6180.9018.6910.41
ENTGlobal Eagle20180216A68.7256.2128.9432.4427.2623.76
ENTAEnanta Pharm20180216A35.2118.305.048.0713.2610.23
ENTGEntegris Inc20180216A17.7817.9113.9316.733.971.17
ENTRERShares Ent20180216ETF21.7211.920.54-0.5511.3812.47
ENVENVESTNET, I20180216A18.0318.42-0.180.9518.6117.47
ENVAEnova Intern20180216A33.3919.548.128.8311.4210.71
ENZEnzo Biochem20180216A38.1219.501.844.6617.6614.84
ENZLiShares Trus20180216ETF55.8936.6835.0234.921.661.76
EOGEOG Resource20180216A4.482.762.281.570.481.20
EOLSEvolus, Inc.20180216A121.3281.3172.7673.628.567.69
EPAMEPAM SYSTEMS20180216A43.7020.285.458.8514.8311.43
EPAYBottomline T20180216A15.3315.214.664.5810.5510.63
EPCEdgewell Per20180216A10.464.801.812.302.992.51
EPDEnterprise P20180216A3.903.341.031.532.311.81
EPHEiShares MSCI20180216ETF27.9518.2113.9414.174.284.04
EPIWisdomTree I20180216ETF3.683.240.340.692.902.54
EPIXESSA Pharma20180216A181.33185.92171.01170.5714.9115.35
EPMEvolution Pe20180216A79.8442.0723.0623.0219.0119.05
EPOLiShares MSCI20180216ETF8.096.492.272.874.253.65
EPPiShares MSCI20180216ETF3.174.012.402.581.621.43
EPREPR Properti20180216A11.497.784.905.192.882.59
EPRFInnovator S&20180216ETF83.977.9110.347.91-2.430.00
EPSWisdomTree U20180216ETF11.505.202.843.372.371.84
EPUiShares MSCI20180216ETF17.529.136.197.052.932.08
EPVProShares Ul20180216ETF38.8434.4921.6622.8612.8411.63
EPZMEpizyme, Inc20180216A47.1730.5910.618.4419.9822.15
EQALInvesco Russ20180216ETF18.9425.2319.1918.666.046.57
EQBKEquity Bancs20180216A63.0224.6714.3917.0310.287.63
EQCEquity Commo20180216A5.937.253.263.094.004.17
EQIXEquinix, Inc20180216A12.395.351.472.663.882.69
EQLALPS Equal S20180216ETF8.7411.1411.0610.360.080.78
EQMEQM Midstrea20180216A22.289.464.976.944.502.52
EQREquity Resid20180216A5.294.910.861.174.063.75
EQRRProShares Eq20180216ETF26.8317.4717.2317.640.24-0.17
EQSEquus Total20180216A89.2727.2025.9927.201.210.00
EQTEQT CORP20180216A4.2515.132.722.8412.4312.30
EQWLInvesco S&P20180216ETF20.635.195.264.89-0.070.30
ERAERA GROUP IN20180216A115.0360.8432.6432.4328.2028.41
ERFEnerplus Cor20180216A9.707.711.802.165.915.55
ERIEldorado Res20180216A22.3519.9911.669.278.3310.72
ERIEErie Indemni20180216A190.1690.4486.4186.084.034.35
ERIIEnergy Recov20180216A28.5154.356.087.0548.2747.30
ERMEquityCompas20180216ETF25.9620.0120.0120.010.000.00
EROSEROS INTERNA20180216A43.2835.5918.9522.0816.6413.54
ERUSiShares MSCI20180216ETF5.774.960.581.164.383.81
ERXDirexion Dai20180216ETF8.464.680.810.383.884.30
ERYDirexion Dai20180216ETF10.158.87-1.80-1.5410.6710.41
ESEversource E20180216A3.112.46-2.30-1.424.763.88
ESBKElmira Savin20180216A53.5730.4029.5429.540.860.86
ESCAEscalade Inc20180216A339.06166.89154.33154.3812.5612.52
ESEESCO Technol20180216A31.7019.4012.6012.906.806.50
ESEAEuroseas Ltd20180216A178.49190.27176.79180.7213.479.55
ESGFlexShares T20180216ETF8.397.707.747.74-0.03-0.03
ESGDiShares Trus20180216ETF11.466.301.524.364.781.94
ESGEiShares, Inc20180216ETF28.2016.8916.3417.280.55-0.39
ESGGFlexShares S20180216ETF15.535.23-0.74-1.015.976.25
ESGNColumbia Sus20180216ETF112.03125.82124.11124.111.701.70
ESGREnstar Group20180216A100.8839.9032.0734.057.935.95
ESGSColumbia Sus20180216ETF41.5837.8536.6126.041.2411.81
ESGUiShares Trus20180216ETF10.8016.9815.6415.851.341.13
ESLTElbit System20180216A37.8121.4716.1114.885.376.59
ESNTEssent Group20180216A12.256.542.292.564.253.98
ESPEspey Mfg. &20180216A174.4694.2756.0762.4038.2031.87
ESPREsperion The20180216A38.2011.685.036.826.664.87
ESQEsquire Fina20180216A294.3663.1760.7961.942.381.23
ESRTEMPIRE STATE20180216A5.803.750.790.973.052.76
ESSEssex Proper20180216A17.787.840.811.697.046.16
ESSAESSA Bancorp20180216A249.8697.1094.4794.802.632.31
ESTEEarthstone E20180216A49.9726.179.5912.0616.5914.11
ESXBCommunity Ba20180216A126.64367.563.6835.24363.87332.31
ETFCE*Trade Fina20180216A5.223.493.81-1.87-0.325.36
ETHEthan Allen20180216A30.6217.036.726.2310.3110.81
ETHOETF Managers20180216ETF51.1329.1614.7921.5714.377.59
ETMEntercom Com20180216A49.3834.8014.1916.0920.5818.67
ETNEaton Corpor20180216A6.232.471.591.850.880.61
ETREntergy Corp20180216A5.893.582.182.451.401.13
ETSYEtsy, Inc.20180216A6.3832.7029.5025.513.267.26
EUDGWisdomTree E20180216ETF20.9817.742.885.6014.8612.15
EUDVProShares MS20180216ETF26.9630.8814.1714.5716.7116.31
EUFNiShares MSCI20180216ETF4.124.442.593.171.851.27
EUMProShares Tr20180216ETF6.945.873.523.792.392.12
EUMViShares Edge20180216ETF16.5117.7817.3017.300.480.48
EURLDirexion Dai20180216ETF21.0211.039.168.841.872.19
EURNEURONAV NV20180216A60.9046.7727.7724.7619.0422.06
EURZXtrackers Eu20180216ETF62.8926.2326.2326.230.000.00
EUSAiShares MSCI20180216ETF7.293.282.722.770.570.51
EUSCWisdomTree E20180216ETF18.1810.3510.7210.31-0.370.03
EVEaton Vance20180216A9.623.900.911.652.992.25
EVAEnviva Partn20180216A45.5029.8625.5025.744.364.12
EVBGEverbridge,20180216A35.0222.247.3215.3514.926.89
EVBNEvans Bancor20180216A187.7686.2073.0074.7513.2011.46
EVCEntravision20180216A75.1649.3931.0829.3218.3020.07
EVFMEvofem Biosc20180216A140.9797.4861.9360.6035.5536.88
EVGNEVOGENE LTD.20180216A289.01351.98349.06349.062.922.92
EVHEvolent Heal20180216A36.9926.699.128.0517.5718.65
EVIEVI Industri20180216A194.38110.1247.3664.5762.7745.55
EVKEver-Glory I20180216A369.89270.44256.40268.1814.042.26
EVOKEvoke Pharma20180216A80.5674.7845.5243.9929.2630.79
EVOLEvolving Sys20180216A135.8493.4488.4088.405.045.04
EVREvercore Inc20180216A13.975.542.332.853.212.69
EVRIEveri Holdin20180216A15.6914.944.084.6810.8610.26
EVTCEVERTEC, INC20180216A32.9125.0514.9415.5010.119.55
EVXVanEck Vecto20180216ETF183.8733.8833.8833.880.000.00
EWEdwards Life20180216A10.745.124.254.540.870.58
EWAiShares MSCI20180216ETF4.363.900.140.123.763.78
EWBCEast-West Ba20180216A10.365.003.753.691.251.31
EWCiShares MSCI20180216ETF3.613.641.802.351.841.29
EWDiShares MSCI20180216ETF5.993.030.830.502.312.53
EWGiShares MSCI20180216ETF3.012.980.280.742.702.24
EWGSiShares MSCI20180216ETF20.5713.7311.7211.912.011.82
EWHiShares MSCI20180216ETF3.993.17-0.020.493.192.68
EWIiShares MSCI20180216ETF3.092.730.720.922.011.81
EWJiShares MSCI20180216ETF1.632.421.661.560.760.87
EWKiShares MSCI20180216ETF27.4417.5616.7917.290.760.27
EWLiShares MSCI20180216ETF2.822.420.260.592.161.83
EWMiShares MSCI20180216ETF3.383.480.911.502.572.00
EWMCInvesco S&P20180216ETF23.1125.0123.2024.991.800.02
EWNiShares MSCI20180216ETF4.553.150.651.142.502.01
EWOiShares MSCI20180216ETF10.917.083.903.783.183.30
EWPiShares MSCI20180216ETF3.012.590.770.831.821.76
EWQiShares MSCI20180216ETF3.153.280.071.083.212.20
EWREInvesco S&P20180216ETF24.9116.7417.1017.29-0.37-0.55
EWSiShares MSCI20180216ETF3.853.430.691.052.742.39
EWSCInvesco S&P20180216ETF59.2139.6417.9918.0021.6521.64
EWTiShares MSCI20180216ETF2.682.49-0.21-0.092.702.57
EWUiShares MSCI20180216ETF2.832.610.120.792.491.82
EWUSiShares MSCI20180216ETF68.0649.5448.6348.630.910.91
EWVProShares Tr20180216ETF45.7284.1482.3182.961.831.17
EWWiShares MSCI20180216ETF2.0310.177.817.742.422.48
EWXSPDR S&P Eme20180216ETF16.2010.497.978.542.521.95
EWYiShares MSCI20180216ETF1.761.48-0.250.031.731.45
EWZiShares MSCI20180216ETF2.233.211.441.381.771.83
EWZSiShares MSCI20180216ETF61.2633.4130.1030.373.313.04
EXASExact Scienc20180216A12.907.793.343.854.453.95
EXCExelon Corpo20180216A2.823.211.540.811.672.40
EXELExelixis Inc20180216A8.957.770.730.997.046.78
EXFOEXFO INC.20180216A111.52112.48-87.17-87.17199.65199.65
EXIiShares Glob20180216ETF21.1640.2037.1436.813.053.39
EXKEndeavour Si20180216A43.3134.055.867.8228.1426.19
EXLSExlService H20180216A31.1415.967.048.498.927.47
EXPEagle Materi20180216A18.886.521.222.305.314.22
EXPDExpeditors I20180216A6.4426.401.872.1424.5424.25
EXPEExpedia Grou20180216A5.933.46-0.60-0.464.063.92
EXPOExponent Inc20180216A34.349.374.134.825.244.55
EXPRExpress, Inc20180216A14.1015.785.335.1310.4710.66
EXRExtra Space20180216A8.845.523.934.241.591.28
EXTNExterran Cor20180216A35.4817.371.7113.5115.663.85
EXTRExtreme Netw20180216A11.9310.867.323.043.557.83
EYENational Vis20180216A47.0423.7217.6014.336.129.39
EYEGEyegate Phar20180216A230.88268.23216.45216.3851.7851.86
EYENEyenovia, In20180216A786.99643.80419.75556.86224.0486.94
EYESSecond Sight20180216A84.2748.5635.5138.1813.0510.38
EYLDCambria Emer20180216ETF83.168.278.278.270.000.00
EZAiShares MSCI20180216ETF20.7411.644.925.076.726.59
EZJProShares Ul20180216ETF52.0543.1941.7141.221.481.98
EZMWisdomTree U20180216ETF23.9712.5410.1310.362.412.19
EZPWEzcorp Inc20180216A44.0330.4610.156.8720.3123.58
EZUiShare MSCI20180216ETF2.262.691.321.421.381.27
FFord Motor C20180216A9.379.013.624.545.384.46
FAARFirst Trust20180216ETF56.6137.1639.6537.83-2.49-0.67
FABFirst Trust20180216ETF28.6613.5412.8613.220.690.32
FADFirst Trust20180216ETF34.6118.5417.9517.520.591.02
FAFFirst Americ20180216A9.643.972.491.901.482.07
FALNiShares Fall20180216ETF15.1413.5611.6412.231.921.33
FAMIFarmmi, Inc.20180216A1072.74480.96275.27353.21205.69127.75
FANFirst Trust20180216ETF15.9913.4913.7914.61-0.30-1.12
FANGDiamondback20180216A9.534.360.831.383.532.98
FARMFarmer Bros20180216A33.6336.58-1.92-0.0438.5036.63
FAROFaro Technol20180216A48.3330.843.125.6627.7125.18
FASDirexion Dai20180216ETF7.964.15-0.020.694.173.45
FASTFastenal Co20180216A5.9112.7611.3611.321.401.44
FATFAT Brands I20180216A111.8349.5188.8588.85-39.34-39.34
FATEFate Therape20180216A36.8536.0513.9316.7822.1219.28
FAUSFirst Trust20180216ETF62.97
FAZDirexion Dai20180216ETF9.5210.026.405.923.624.10
FBFacebook, In20180216A1.922.60-0.320.512.922.09
FBCFlagstar Ban20180216A24.185.571.592.943.982.63
FBGXUBS AG FI En20180216ETN96.5772.6966.18-14.977.3687.48
FBHSFORTUNE BRAN20180216A4.452.410.130.512.281.90
FBIOFortress Bio20180216A93.6845.7742.1135.873.669.90
FBIZFirst Busine20180216A95.0552.1754.0548.57-1.883.60
FBKFB Financial20180216A47.7426.747.6710.9019.0715.84
FBMFoundation B20180216A58.6824.0114.5515.759.468.26
FBMSFirst Bancsh20180216A98.8668.7351.5951.2117.1317.52
FBNCFirst Bancor20180216A27.619.692.393.797.295.90
FBNDFidelity Tot20180216ETF10.796.966.846.840.120.12
FBPFirst BanCor20180216A16.6012.956.236.516.716.43
FBSSFauquier Ban20180216A222.13
FBTFirst Trust20180216ETF9.857.5610.2411.96-2.68-4.41
FBZFirst Trust20180216ETF60.8977.5077.2377.160.270.34
FCFranklin Cov20180216A54.0426.8614.2313.8112.6213.04
FCAFirst Trust20180216ETF167.39119.05119.47119.05-0.420.00
FCANFirst Trust20180216ETF17.103.913.913.910.000.00
FCAPFirst Capita20180216A32.1448.56-14.98-14.9863.5463.54
FCAUFIAT CHRYSLE20180216A4.504.23-0.020.094.254.14
FCBCFirst Commun20180216A223.37120.98-22.235.66143.21115.32
FCCOFirst Commun20180216A158.01107.86116.31109.57-8.45-1.71
FCCY1st Constitu20180216A69.6929.5728.4428.441.131.13
FCEFFirst Trust20180216ETF47.8843.3538.8041.754.551.60
FCELFuelCell Ene20180216A59.3055.8327.2530.7428.5825.09
FCFFirst Common20180216A7.816.580.561.956.014.63
FCFSFirstCash, I20180216A16.688.262.512.535.765.73
FCGFirst Trust20180216ETF9.956.142.732.113.414.03
FCNFTI Consulti20180216A16.356.594.144.352.442.23
FCNCAFirst Citize20180216A50.8433.5320.5027.6813.726.54
FCOMFidelity MSC20180216ETF21.267.685.566.242.121.44
FCORFidelity Cor20180216ETF23.4515.8014.9314.930.870.87
FCPTFour Corners20180216A16.407.721.822.355.905.37
FCVTFirst Trust20180216ETF18.8616.3715.6415.430.730.94
FCXFreeport-McM20180216A5.374.59-0.010.744.583.84
FDBCFidelity D &20180216A
FDDFirst Trust20180216ETF8.528.758.258.220.500.53
FDEFFirst Defian20180216A105.7059.4339.8443.7919.6015.64
FDISFidelity MSC20180216ETF15.6410.7610.0510.180.710.58
FDIVFirst Trust20180216ETF30.1917.0417.4417.64-0.41-0.60
FDLFirst Trust20180216ETF3.733.373.353.250.020.12
FDLOFidelity Low20180216ETF9.375.986.226.03-0.25-0.05
FDMFirst Trust20180216ETF12.2315.5812.7212.802.862.78
FDMOFidelity Mom20180216ETF21.198.045.477.052.571.00
FDNFirst Trust20180216ETF6.515.672.132.163.543.51
FDPFresh Del Mo20180216A20.8012.675.226.817.455.86
FDRRFidelity Div20180216ETF14.1012.445.586.246.856.20
FDSFactset Rese20180216A25.059.563.173.646.395.91
FDTFirst Trust20180216ETF15.886.445.915.920.520.52
FDTSFirst Trust20180216ETF170.95148.9933.0033.00116.00116.00
FDUSFidus Invest20180216A34.11423.6720.3422.54403.32401.12
FDVVFidelity Hig20180216ETF34.7913.728.138.335.595.38
FDXFedEx Corpor20180216A9.337.001.932.515.074.49
FEFirstEnergy20180216A3.413.100.831.242.281.86
FEIMFrequency El20180216A388.03287.87287.79287.830.080.04
FELEFranklin Ele20180216A34.4018.987.758.4011.2310.59
FEMFirst Trust20180216ETF13.2510.738.9410.171.790.57
FEMBFirst Trust20180216ETF24.1921.5222.4022.65-0.88-1.13
FEMSFirst Trust20180216ETF40.3226.3723.1122.643.253.73
FENCFennec Pharm20180216A205.03177.67135.99142.4841.6935.20
FENYFidelity MSC20180216ETF6.4010.579.3410.171.220.39
FEPFirst Trust20180216ETF14.2811.1210.779.650.341.47
FETFORUM ENERGY20180216A42.2127.5912.0813.7515.5113.85
FEUZFirst Trust20180216ETF61.4351.2438.6640.7412.5810.50
FEXFirst Trust20180216ETF3.943.331.401.901.921.43
FEYEFireEye, Inc20180216A6.365.94-0.56-0.466.506.39
FEZSPDR EURO ST20180216ETF2.452.020.320.571.691.45
FFFuture Fuel20180216A41.0626.051.876.3224.1819.73
FFBCFirst Financ20180216A26.3725.943.393.1922.5522.75
FFBWFFBW, Inc. C20180216A124.6989.5087.7487.741.751.75
FFGFBL Financia20180216A98.7831.3626.6025.274.766.09
FFHGFormula Foli20180216ETF23.9510.8110.6710.950.13-0.14
FFHLFuwei Films20180216A489.74583.51553.78569.7129.7313.80
FFICFlushing Fin20180216A25.1816.108.363.517.7412.59
FFINFirst Financ20180216A24.2343.79-19.08-18.8962.8762.68
FFIUUVA Unconstr20180216ETF59.96
FFIVF5 Networks20180216A10.4115.652.155.8713.519.78
FFNWFirst Financ20180216A151.91255.6192.3092.31163.31163.30
FFRFirst Trust20180216ETF41.0021.2217.1020.584.120.64
FFSGFormulaFolio20180216ETF20.6511.5811.4211.580.160.00
FFTGFormulaFolio20180216ETF40.1621.1721.1721.170.000.00
FFTIFormulaFolio20180216ETF44.4633.6831.5931.682.092.00
FFTYInnovator IB20180216ETF16.7025.1016.1117.018.998.09
FFWMFirst Founda20180216A24.1029.088.0713.4321.0115.65
FGFGL Holdings20180216A19.788.856.837.122.011.72
FGBIFIRST GUARAN20180216A169.1592.7669.1869.6223.5823.14
FGDFirst Trust20180216ETF11.6010.487.589.622.890.85
FGENFibroGen, In20180216A29.1234.428.929.4625.5024.96
FGMFirst Trust20180216ETF26.6615.4514.0514.501.390.95
FHBFirst Hawaii20180216A17.7511.303.704.427.606.88
FHKFirst Trust20180216ETF57.1263.8467.8163.84-3.970.00
FHLCFidelity MSC20180216ETF7.7810.093.057.157.052.95
FHNFirst Horizo20180216A5.426.900.010.916.906.00
FIFRANKS INTER20180216A17.1816.924.225.2412.7111.68
FIBKFirst Inters20180216A23.5536.2318.6519.1717.5817.06
FIBRiShares Edge20180216ETF19.0113.0513.0513.050.000.00
FICOFair Isaac C20180216A37.3317.2610.5312.156.735.11
FIDIFidelity Int20180216ETF74.2242.9132.3231.5710.5911.34
FIDUFidelity MSC20180216ETF17.2617.999.6915.128.302.86
FIEEFI Enhanced20180216ETN160.0872.3971.0469.971.352.41
FIHDUBS AG FI En20180216ETN76.0440.9538.7736.922.184.03
FILLiShares MSCI20180216ETF110.9098.1186.1586.1511.9611.96
FINXGlobal X Fun20180216ETF28.8814.5711.4514.223.130.36
FISFidelity Nat20180216A5.742.66-1.06-0.833.723.49
FISIFinancial In20180216A50.13102.61-13.0014.39115.6188.22
FISVFiserv Inc20180216A6.9320.754.063.6216.6917.13
FITFitbit, Inc.20180216A18.4915.406.977.798.437.61
FITBFifth Third20180216A3.0910.26-1.63-1.0511.9111.34
FIVAFidelity Int20180216ETF47.0734.1415.8315.8318.3118.31
FIVEFive Below,20180216A10.485.83-1.732.037.563.80
FIVNFIVE9, INC.20180216A20.7824.0124.7725.77-0.75-1.76
FIWFirst Trust20180216ETF16.609.869.489.380.380.48
FIXComfort Syst20180216A26.2610.484.135.086.365.40
FIXDFirst Trust20180216ETF9.078.537.037.361.501.16
FIZZNational Bev20180216A24.8715.212.353.6112.8611.60
FJPFirst Trust20180216ETF28.1015.0813.4213.601.661.48
FKOFirst Trust20180216ETF27.21123.176.166.16117.00117.00
FKUFirst Trust20180216ETF32.3411.13-2.25-3.4213.3914.55
FLFoot Locker,20180216A5.5812.689.879.882.812.81
FLAGFLAG-Forensi20180216ETF63.2521.7121.4321.580.280.13
FLATiPath US Tre20180216ETF484.18
FLAUFranklin FTS20180216ETF261.16
FLAXFranklin FTS20180216ETF74.40
FLBRFranklin FTS20180216ETF16.847.292.460.654.836.64
FLCAFranklin FTS20180216ETF11.4845.2345.2345.230.000.00
FLCHFranklin FTS20180216ETF21.2822.6923.0522.70-0.36-0.01
FLCOFranklin Lib20180216ETF43.75
FLDMFluidigm Cor20180216A60.9078.087.0212.7871.0665.29
FLEEFranklin FTS20180216ETF21.2519.3617.6419.361.720.00
FLEHFranklin FTS20180216ETF29.80
FLEUBarclays ETN20180216ETN60.3469.7270.3969.94-0.68-0.22
FLEXFlex Ltd. Or20180216A5.867.131.542.155.595.00
FLFRFranklin FTS20180216ETF21.532.982.982.980.000.00
FLGBFranklin FTS20180216ETF18.1419.1919.1919.190.000.00
FLGECredit Suiss20180216ETN29.2115.486.937.058.558.43
FLGRFranklin FTS20180216ETF14.852.732.732.730.000.00
FLGTFulgent Gene20180216A413.80223.41223.94209.65-0.5213.77
FLHKFranklin FTS20180216ETF36.27
FLICFirst of Lon20180216A59.1262.9619.7118.5443.2544.42
FLIRFlir Systems20180216A7.1633.74-1.989.3135.7224.43
FLIYFranklin FTS20180216ETF21.08
FLJHFranklin FTS20180216ETF36.0415.0115.0115.010.000.00
FLJPFranklin FTS20180216ETF37.3417.9216.1216.121.801.80
FLKRFranklin FTS20180216ETF63.3424.26-53.36-35.1577.6259.40
FLLFull House R20180216A120.03245.5296.25121.98149.27123.53
FLLVFranklin Lib20180216ETF45.7826.4327.1127.11-0.68-0.68
FLMBFranklin Lib20180216ETF57.26
FLMIFranklin Lib20180216ETF64.45
FLMXFranklin FTS20180216ETF33.6625.4126.8425.89-1.43-0.48
FLNFirst Trust20180216ETF38.2742.0241.2643.560.76-1.54
FLOFlowers Food20180216A6.155.650.130.945.524.72
FLOTiShares Floa20180216ETF1.961.551.461.480.090.07
FLOWSPX FLOW, In20180216A21.6425.126.3910.6418.7314.48
FLQDFranklin Lib20180216ETF45.8947.8249.4349.43-1.62-1.62
FLQEFranklin Lib20180216ETF53.3215.0513.0212.252.032.81
FLQGFranklin Lib20180216ETF30.6619.3625.8219.36-6.460.00
FLQHFranklin Lib20180216ETF14.50
FLQLFranklin Lib20180216ETF24.6627.0228.8028.80-1.77-1.77
FLQMFranklin Lib20180216ETF26.9628.3628.3628.360.000.00
FLQSFranklin Lib20180216ETF25.46169.67165.91150.893.7518.78
FLRFluor Corpor20180216A5.793.821.401.682.432.15
FLRNSPDR Bloombe20180216ETF3.2612.2512.2012.210.050.05
FLRUFranklin FTS20180216ETF70.5946.4046.4046.400.000.00
FLSFlowserve Co20180216A11.958.210.112.048.116.17
FLSWFranklin FTS20180216ETF66.2020.3020.3020.300.000.00
FLTFleetCor Tec20180216A12.244.632.032.472.602.15
FLTBFidelity Lim20180216ETF16.808.808.808.800.000.00
FLTRVanEck Vecto20180216ETF5.254.925.415.42-0.49-0.50
FLTWFranklin FTS20180216ETF61.1896.7396.7396.730.000.00
FLWS1-800-FLOWER20180216A54.2219.577.047.2812.5312.29
FLXNFlexion Ther20180216A26.1614.714.955.949.768.77
FLXSFlexsteel In20180216A177.37116.8389.9594.4126.8822.42
FMiShares MSCI20180216ETF20.2714.9217.1014.07-2.180.85
FMAOFarmers & Me20180216A221.25158.57155.81155.812.762.76
FMATFidelity MSC20180216ETF16.6110.3110.4110.36-0.10-0.04
FMBFirst Trust20180216ETF22.999.278.919.500.36-0.23
FMBHFirst Mid Ba20180216A151.4179.4444.5645.0034.8834.44
FMBIFirst Midwes20180216A10.829.222.682.926.546.30
FMCFMC Corporat20180216A7.6110.060.571.499.498.57
FMCIForum Merger20180216A349.00201.99200.57200.591.421.41
FMFFirst Trust20180216ETF36.3525.2924.6625.290.630.00
FMHIFirst Trust20180216ETF176.6355.6829.5629.5626.1226.12
FMKFirst Trust20180216ETF20.9021.2419.9519.951.301.30
FMNBFarmers Nati20180216A76.20159.2917.9821.13141.31138.16
FNFabrinet20180216A14.135.711.041.844.673.86
FNBF.N.B. Corp20180216A7.117.715.154.282.563.43
FNCLFidelity MSC20180216ETF6.415.905.265.460.640.44
FNDFloor & Deco20180216A11.987.474.474.113.003.36
FNDASchwab Funda20180216ETF10.3010.746.177.554.573.18
FNDBSchwab Funda20180216ETF18.4412.055.062.977.009.08
FNDCSchwab Funda20180216ETF12.448.115.728.002.390.11
FNDESchwab Funda20180216ETF16.4414.0014.6510.85-0.653.15
FNDFSchwab Funda20180216ETF8.723.303.263.200.040.09
FNDXSchwab Funda20180216ETF5.404.562.382.402.182.15
FNFFidelity Nat20180216A5.204.36-0.50-0.014.864.38
FNGDMicroSectors20180216ETN85.1338.2811.5313.7726.7624.51
FNGUMicroSectors20180216ETN58.6837.7328.7130.629.027.11
FNHCFedNat Holdi20180216A83.21101.3227.2232.0474.1069.28
FNIFirst Trust20180216ETF12.298.967.137.511.831.46
FNJNFinjan Holdi20180216A53.6135.2820.9322.3014.3512.98
FNKFirst Trust20180216ETF34.3814.9113.5913.591.311.31
FNKOFunko, Inc.20180216A52.9826.0219.6718.316.357.71
FNLCFirst Bancor20180216A81.4178.4773.0373.425.445.05
FNVFranco-Nevad20180216A5.563.34-0.420.063.763.29
FNWBFirst Northw20180216A76.5951.7970.1768.29-18.38-16.51
FNXFirst Trust20180216ETF14.5210.364.823.755.546.61
FNYFirst Trust20180216ETF24.9114.3011.3311.252.973.05
FOEFerro Corpor20180216A13.5725.326.158.2019.1717.12
FOLDAmicus Thera20180216A7.687.402.782.614.624.80
FONRFonar Corpor20180216A82.7368.9424.3839.9544.5629.00
FORForestar Gro20180216A28.3816.793.125.5813.6711.21
FORDForward Indu20180216A79.3358.1041.4944.3216.6113.77
FORKFuling Globa20180216A185.91113.5463.9187.8649.6425.68
FORMFormFactor I20180216A48.2237.4214.8015.9322.6221.49
FORRForrester Re20180216A60.3734.7618.2022.8016.5611.96
FOSLFossil Group20180216A12.059.71-4.131.6313.858.08
FOXFox Corporat20180216A3.049.27-1.411.8510.687.43
FOXAFox Corporat20180216A2.888.822.831.486.007.36
FOXFFox Factory20180216A26.1641.4730.9033.3510.578.12
FPAFirst Trust20180216ETF85.8034.9435.3334.94-0.390.00
FPAYFlexShopper,20180216A375.58133.9992.3592.8441.6441.15
FPEFirst Trust20180216ETF5.326.866.066.160.800.70
FPEIFirst Trust20180216ETF21.4716.7515.7815.780.970.97
FPHFive Point H20180216A50.9624.804.557.5820.2517.22
FPIFarmland Par20180216A20.9511.335.786.685.564.66
FPRXFive Prime T20180216A37.5332.6613.6316.0319.0216.63
FPXFirst Trust20180216ETF4.393.262.312.410.940.85
FPXIFirst Trust20180216ETF37.9916.9116.8616.860.050.05
FQALFidelity Qua20180216ETF10.5557.1146.2226.9210.9030.20
FRFirst Indust20180216A4.073.450.050.373.403.07
FRAKVanEck Vecto20180216ETF28.2268.9714.2812.9254.6956.05
FRANFrancesca''s20180216A18.3116.475.776.0110.7010.46
FRBAFirst Bank20180216A83.7752.6844.0745.388.617.30
FRBKRepublic Fir20180216A67.8044.3528.2525.3816.1018.97
FRCFirst Republ20180216A4.412.380.911.041.481.34
FRDFriedman Ind20180216A85.1040.5011.3414.8029.1625.70
FRELFidelity MSC20180216ETF14.8513.658.799.644.864.01
FRGIFiesta Resta20180216A43.5046.1435.3935.0510.7611.10
FRIFirst Trust20180216ETF6.724.792.344.462.450.33
FRMEFirst Mercha20180216A27.939.283.995.365.293.92
FROFrontline Lt20180216A25.8128.6611.0214.6417.6514.03
FRPHFRP Holdings20180216A166.2183.3553.5866.4629.7816.89
FRPTFreshpet, In20180216A50.9043.162.395.3540.7737.80
FRTFederal Real20180216A12.2414.3810.1811.714.202.66
FRTAForterra, In20180216A41.1525.314.066.0821.2619.25
FSBFranklin Fin20180216A32.8519.4011.5112.737.906.67
FSBCFSB Bancorp,20180216A273.4397.3697.3697.360.000.00
FSBWFS Bancorp,20180216A144.67120.5567.9968.7352.5651.82
FSCTForeScout Te20180216A65.4051.4046.8047.254.604.14
FSFGFirst Saving20180216A123.6055.0355.0355.030.000.00
FSIFlexible Sol20180216A130.08159.2750.2750.27109.00109.00
FSLRFirst Solar,20180216A9.525.982.933.163.052.82
FSMFORTUNA Silv20180216A21.5219.584.925.5214.6814.05
FSPFranklin Str20180216A21.7341.7314.8915.6626.8426.06
FSSFederal Sign20180216A16.3610.036.065.073.974.96
FSTAFidelity MSC20180216ETF16.7613.2611.7511.821.511.44
FSTRFoster (Lb)20180216A102.6869.4153.2854.1116.1315.31
FSVFirstService20180216A20.0011.435.786.345.645.09
FSZFirst Trust20180216ETF22.9618.6817.9217.870.760.81
FTAFirst Trust20180216ETF5.753.651.882.381.781.27
FTAGFirst Trust20180216ETF55.0639.8841.4439.88-1.550.00
FTAIFortress Tra20180216A23.0315.6814.5615.261.120.42
FTCFirst Trust20180216ETF9.5414.028.558.865.475.16
FTCSFirst Trust20180216ETF8.506.195.315.530.880.66
FTECFidelity MSC20180216ETF2.285.122.464.372.660.75
FTEKFuel Tech, I20180216A272.82289.22202.52222.8186.7066.41
FTFTFuture FinTe20180216A109.36103.3462.4667.3640.8435.98
FTGCFirst Trust20180216ETF15.4810.5910.5910.290.000.31
FTHIFirst Trust20180216ETF15.8913.9314.7114.12-0.78-0.19
FTITechnipFMC p20180216A3.553.050.520.122.532.93
FTKFlotek Indus20180216A19.7715.106.236.998.878.20
FTLBFirst Trust20180216ETF22.5317.6115.1015.102.522.52
FTLSFirst Trust20180216ETF16.0710.968.538.952.432.01
FTNTFortinet, In20180216A5.2012.490.8810.2011.612.29
FTRFrontier Com20180216A13.9714.478.709.115.775.36
FTRIFirst Trust20180216ETF49.7624.0716.5024.077.560.00
FTSFortis Inc.20180216A5.074.791.742.113.052.67
FTSDFranklin Lib20180216ETF24.2024.6624.5824.580.080.08
FTSIFTS Internat20180216A37.8612.419.0811.083.331.33
FTSLFirst Trust20180216ETF4.483.582.492.651.090.93
FTSMFirst Trust20180216ETF1.903.673.643.600.040.07
FTVFortive Corp20180216A7.203.852.522.781.331.07
FTXDFirst Trust20180216ETF20.935.633.165.632.470.00
FTXGFirst Trust20180216ETF28.5814.8114.8114.810.000.00
FTXHFirst Trust20180216ETF51.8016.5517.4416.55-0.890.00
FTXLFirst Trust20180216ETF51.8427.6024.5725.853.021.75
FTXNFirst Trust20180216ETF60.8355.7460.7960.79-5.05-5.05
FTXOFirst Trust20180216ETF20.4613.1511.2911.491.861.65
FTXRFirst Trust20180216ETF15.412.015.933.44-3.92-1.43
FUDE-TRACS UBS20180216ETN133.98125.56125.56125.560.000.00
FUEAB Svensk Ek20180216ETN758.76153.60332.71332.71-179.11-179.11
FULH.B. Fuller20180216A11.744.291.201.733.092.56
FULTFulton Finan20180216A28.4026.682.994.1023.7022.58
FUNCedar Fair,20180216A25.6914.1610.5411.193.622.97
FUNCFirst United20180216A366.00169.62141.39141.3928.2428.24
FUNDSprott Focus20180216A24.6943.075.278.1537.8034.92
FUSBFirst US Ban20180216A243.31150.47137.52112.2612.9538.21
FUTProShares Ma20180216ETF33.23108.57108.57108.570.000.00
FUTYFidelity MSC20180216ETF13.975.794.074.411.721.38
FUVArcimoto, In20180216A372.08277.18272.89272.894.294.29
FVFirst Trust20180216ETF10.939.047.136.761.922.28
FVALFidelity Val20180216ETF20.9511.6311.3311.340.300.30
FVCFirst Trust20180216ETF19.4811.588.468.733.112.85
FVDFirst Trust20180216ETF7.006.025.735.240.290.77
FVEFive Star Se20180216A339.67342.1127.38136.21314.74205.90
FVLFirst TrustV20180216ETF22.5410.3410.6110.55-0.28-0.22
FWDBAdvisorShare20180216ETF41.3923.5723.5723.570.000.00
FWONALiberty Medi20180216A22.2624.345.036.0819.3218.26
FWONKLiberty Medi20180216A10.687.411.692.855.724.56
FWRDForward Air20180216A26.7314.7815.7916.06-1.01-1.28
FXDFirst Trust20180216ETF6.726.615.465.841.160.77
FXGFirst Trust20180216ETF6.949.454.645.424.814.04
FXHFirst Trust20180216ETF7.322.991.951.981.041.00
FXIiShares Chin20180216ETF2.091.84-0.240.092.071.75
FXLFirst Trust20180216ETF6.074.032.332.851.691.17
FXNFirst Trust20180216ETF9.356.331.362.034.974.30
FXOFirst Trust20180216ETF6.172.702.382.150.320.55
FXPProShares Ul20180216ETF13.8413.223.876.089.367.14
FXRFirst Trust20180216ETF7.705.484.704.470.781.01
FXUFirst Trust20180216ETF7.0012.048.287.653.764.39
FXZFirst Trust20180216ETF9.248.215.155.303.052.91
FYCFirst Trust20180216ETF35.8924.1222.9124.041.210.08
FYLDCambria Fore20180216ETF48.3981.6878.5978.593.093.09
FYTFirst Trust20180216ETF44.6535.5538.2038.19-2.65-2.65
FYXFirst Trust20180216ETF17.5511.397.688.033.713.36
GGENPACT LIMI20180216A5.132.992.861.700.121.29
GAACambria Glob20180216ETF34.968.067.977.970.090.09
GABCGerman Ameri20180216A82.91161.35-20.46-17.26181.81178.61
GAIAGaia, Inc. C20180216A74.7953.8928.1229.1025.7724.79
GAINGladstone In20180216A24.3739.3712.9313.0626.4326.31
GALSPDR SSgA Gl20180216ETF32.1517.6716.4617.201.220.47
GALTGalectin The20180216A66.4661.3216.6519.3144.6742.01
GAMRETFMG Video20180216ETF21.7533.4616.5016.5816.9616.88
GARSGarrison Cap20180216A79.7862.0946.9746.3315.1215.77
GASSStealthGas,20180216A38.5427.1822.6722.604.514.58
GATXGATX Corpora20180216A16.509.545.386.564.162.98
GBCIGlacier Banc20180216A15.9665.864.894.9560.9760.90
GBDCGolub Capita20180216A9.2316.790.021.0016.7715.79
GBFiShares Gove20180216ETF24.2313.5511.7011.701.851.85
GBILGoldman Sach20180216ETF1.711.590.501.391.100.21
GBLGAMCO Invest20180216A85.0443.7037.5440.716.163.00
GBLIGlobal Indem20180216A315.47125.01102.85106.2122.1518.80
GBRNew Concept20180216A357.45342.30323.35339.4018.952.90
GBTGlobal Blood20180216A25.9416.552.794.6013.7511.95
GBXThe Greenbri20180216A21.999.072.643.696.435.38
GCAPGain Capital20180216A16.9014.405.045.639.378.77
GCBCGreene Count20180216A304.40203.04203.04200.830.002.22
GCEClaymore/Rob20180216ETN882.96
GCIGannett Co.,20180216A10.759.670.981.378.708.31
GCOGenesco Inc.20180216A24.3913.424.244.979.188.44
GCOWPacer Global20180216ETF76.8147.6547.5747.760.08-0.11
GCPGCP Applied20180216A21.3111.634.183.627.468.01
GDGeneral Dyna20180216A7.984.462.422.712.041.75
GDDYGoDaddy Inc20180216A9.666.811.302.555.514.26
GDENGolden Enter20180216A33.3012.37-4.21-3.0116.5815.39
GDOTGreen Dot Co20180216A18.778.333.343.864.994.47
GDPGoodrich Pet20180216A288.54123.26107.42109.3315.8413.93
GDVDPrincipal Ac20180216ETF45.1139.9536.4139.953.540.00
GDXVanEck Vecto20180216ETF4.433.800.110.493.693.30
GDXJVanEck Vecto20180216ETF3.083.050.390.572.662.48
GEGeneral Elec20180216A6.675.342.502.282.843.06
GECGreat Elm Ca20180216A178.69136.4294.9994.9941.4341.43
GECCGreat Elm Ca20180216A132.70108.7482.7883.4925.9725.26
GEFGreif, Inc.20180216A21.709.054.676.244.382.81
GEFBGreif, Inc.20180216A206.16153.95145.77147.928.186.03
GELGenesis Ener20180216A17.1511.177.367.453.713.74
GEMGoldman Sach20180216ETF13.667.806.946.500.861.30
GENGenesis Heal20180216A82.4471.8353.1063.0518.738.78
GENCGencor Indus20180216A72.3536.8725.4927.3911.389.48
GENYPrincipal Mi20180216ETF38.5531.6636.8431.66-5.190.00
GEOThe GEO Grou20180216A11.135.690.010.755.684.94
GEOSGeospace Tec20180216A123.43112.7050.3054.7262.4057.97
GERNGeron Corp20180216A41.5336.1810.1711.4025.9724.75
GESGuess?, Inc.20180216A14.1315.8310.4011.265.444.62
GEVOGevo, Inc.20180216A127.31124.7290.3490.3234.3834.40
GFEDGuaranty Fed20180216A308.80299.85299.85299.850.000.00
GFFGriffon Corp20180216A40.6532.7018.7618.0513.9514.65
GFNGeneral Fina20180216A131.47101.8053.8457.6847.9544.12
GGGGraco Inc20180216A10.704.512.382.212.132.30
GHLGreenhill &20180216A30.0819.808.857.1710.9512.64
GHMGraham Corpo20180216A83.3339.9520.6728.5319.2811.43
GHYBGoldman Sach20180216ETF89.259.049.049.040.000.00
GHYGiShares US &20180216ETF26.6418.5016.9417.481.571.03
GIBCGI Inc.20180216A5.093.380.040.133.333.24
GIFIGulf Island20180216A136.3977.14127.39130.35-50.25-53.21
GIGBGoldman Sach20180216ETF9.198.258.158.100.100.14
GIGMGigaMedia Lt20180216A223.95132.50132.09129.710.402.79
GIISPDR S&P Glo20180216ETF23.0812.048.259.083.782.96
GIIIG-Iii Appare20180216A20.6210.544.124.716.425.83
GILGildan Activ20180216A4.344.13-1.03-0.455.154.58
GILDGilead Scien20180216A2.8010.829.837.810.993.01
GILTGilat Satell20180216A41.9241.5418.4018.5423.1423.00
GISGeneral Mill20180216A2.843.323.453.44-0.13-0.12
GKOSGlaukos Corp20180216A17.157.193.284.083.913.11
GLADGladstone Ca20180216A34.1628.4017.4225.9210.982.47
GLBSGlobus Marit20180216A114.04104.2779.3877.8024.8826.47
GLBZGlen Burnie20180216A248.97290.28290.28290.280.000.00
GLDDGreat Lakes20180216A137.41120.9248.9939.2071.9381.72
GLDICredit Suiss20180216ETF27.3911.3917.5316.22-6.15-4.83
GLMDGalmed Pharm20180216A140.29165.42103.7790.6061.6574.83
GLNGGolar LNG Lt20180216A11.3913.74-0.85-0.3914.5914.13
GLOBGLOBANT S.A.20180216A51.1739.1422.7725.9716.3713.17
GLOGGASLOG LTD20180216A36.7535.7915.3220.9820.4714.81
GLOPGASLOG PARTN20180216A46.4736.4917.4524.3519.0412.14
GLPGlobal Partn20180216A78.6852.6123.4127.0129.2025.60
GLPIGaming and L20180216A5.0710.06-0.320.7110.399.35
GLREGreenlight C20180216A42.1025.524.293.4721.2322.05
GLTGlatfelter20180216A21.447.953.694.814.273.14
GLUUGlu Mobile I20180216A25.9022.064.195.2717.8616.79
GLWCorning Inco20180216A3.592.511.482.031.030.47
GLYCGlycoMimetic20180216A30.3818.322.937.0115.3911.31
GMGeneral Moto20180216A2.493.070.761.272.311.80
GMEGameStop Cor20180216A6.216.410.891.255.515.15
GMEDGLOBUS MEDIC20180216A11.666.192.443.013.753.18
GMFSPDR S&P Eme20180216ETF18.1214.2514.6712.06-0.422.19
GMLPGolar LNG Pa20180216A26.5645.904.7011.1341.2134.77
GMOGeneral Moly20180216A455.16437.45323.73317.27113.72120.19
GMOMCambria Glob20180216ETF55.6028.4726.9325.871.542.60
GMREGlobal Medic20180216A42.2126.9916.0118.7410.998.25
GMSGMS Inc.20180216A17.637.322.913.504.413.82
GNCGNC Holdings20180216A22.5718.683.033.4515.6515.23
GNCAGenocea Bios20180216A85.4978.7768.1168.6610.6510.11
GNEGENIE ENERGY20180216A77.9249.6039.6237.909.9811.70
GNKGENCO SHIPPI20180216A63.7932.5920.8825.7211.716.87
GNLGlobal Net L20180216A13.379.264.306.074.953.18
GNMAiShares GNMA20180216ETF21.1911.5410.7210.720.820.82
GNMKGenMark Diag20180216A41.5124.42-1.31-8.6925.7333.11
GNRSPDR S&P Glo20180216ETF17.079.548.968.830.580.71
GNRCGENERAC HOLD20180216A17.657.921.602.346.325.58
GNTXGentex Corp20180216A4.8821.220.500.9220.7420.35
GNTYGuaranty Ban20180216A301.25126.00115.48119.8010.526.21
GNUSGenius Brand20180216A468.33223.55186.96178.8236.5944.73
GNWGenworth Fin20180216A34.3927.7612.1411.8815.6215.84
GOAUUS Global GO20180216ETF114.34110.71108.10108.722.611.99
GOEXGlobal X Gol20180216ETF114.6947.9711.0911.0936.8836.88
GOGLGolden Ocean20180216A17.3313.037.604.615.437.66
GOGOGogo Inc.20180216A13.4025.4415.2620.3210.255.14
GOLDBarrick Gold20180216A10.435.280.241.655.043.63
GOLFAcushnet Hol20180216A26.6121.283.124.5918.1716.70
GOODGladstone Co20180216A24.0379.19-9.29-18.2788.4997.47
GOOGAlphabet Inc20180216A7.314.14-1.491.775.622.36
GOOGLAlphabet Inc20180216A7.136.391.142.005.244.39
GOOSCanada Goose20180216A11.907.130.562.146.574.99
GOROGold Resourc20180216A23.8350.134.581.6145.5648.53
GOVTiShares U.S.20180216ETF4.393.092.752.630.340.47
GPCGenuine Part20180216A7.644.662.652.652.012.01
GPIGroup 1 Auto20180216A32.1415.884.436.1611.459.72
GPKGraphic Pack20180216A6.955.702.392.443.303.25
GPLGreat Panthe20180216A81.6381.4152.0652.1229.3529.29
GPMTGranite Poin20180216A14.227.404.965.112.442.29
GPNGlobal Payme20180216A10.035.320.992.124.333.20
GPORGulfport Ene20180216A11.5510.57-3.32-2.4713.8913.04
GPREGreen Plains20180216A34.3676.3014.4412.4361.8663.87
GPRKGEOPARK LIMI20180216A54.1830.9719.2718.7211.7012.24
GPROGoPro, Inc.20180216A18.9629.5321.9922.197.557.36
GPSThe Gap, Inc20180216A3.723.681.691.371.992.32
GPXGP Strategie20180216A54.0322.605.769.0616.8413.54
GQREFlexShares G20180216ETF9.938.046.926.591.121.44
GRAW.R. Grace &20180216A7.623.920.801.273.112.65
GRBKGreen Brick20180216A121.6086.0665.8470.0720.2115.99
GRCThe Gorman-R20180216A77.2439.6922.2625.6917.4314.01
GREKGlobal X MSC20180216ETF9.2711.385.039.036.362.38
GRESIQ ARB Globa20180216ETF10.507.366.045.401.321.96
GRIDFirst Trust20180216ETF36.1531.4027.9628.453.442.94
GRIFGriffin Indu20180216A389.54287.75226.10226.1061.6561.65
GRMNGarmin Ltd20180216A5.7510.31-1.43-0.8011.7511.12
GRNiPath Series20180216ETN1818.181878.441878.441878.440.000.00
GRNBVanEck Vecto20180216ETF24.7616.4616.4616.460.000.00
GROWUS Global In20180216A56.6998.0532.7446.9265.317.98
GRPNGroupon, Inc20180216A21.9322.897.949.3114.9413.58
GRUAB Svensk Ek20180216ETN140.37213.02216.76250.45-3.74-37.44
GRUBGRUBHUB INC.20180216A9.257.091.121.835.975.26
GSGoldman Sach20180216A4.943.301.822.111.481.19
GSATGlobalstar,20180216A27.9627.9616.2219.8411.748.11
GSBGlobalSCAPE,20180216A100.0551.3127.2227.1924.0924.13
GSBCGreat Southe20180216A55.8042.1324.6526.2817.4815.85
GSCGS Connect S20180216ETN148.2228.7537.0386.63-8.28-57.88
GSEUGoldman Sach20180216ETF25.4423.0218.2121.624.811.40
GSEWGoldman Sach20180216ETF8.113.720.740.862.982.87
GSIEGoldman Sach20180216ETF22.5810.8310.0010.000.830.83
GSITGSI Technolo20180216A106.1052.7837.3741.7015.4011.08
GSJYGoldman Sach20180216ETF50.0135.8038.4835.94-2.68-0.14
GSLGlobal Ship20180216A109.33113.5664.2064.2049.3649.36
GSLCGoldman Sach20180216ETF5.064.313.984.160.330.15
GSMFerroglobe P20180216A18.9217.399.6710.987.726.41
GSPBarclays Ban20180216ETN21.5311.6512.3811.84-0.73-0.18
GSSGolden Star20180216A45.0939.7620.9323.2318.8316.53
GSSCGS ActiveBet20180216ETF27.9218.5018.6018.50-0.10-0.01
GSUMGridsum Hold20180216A43.2429.8313.1013.0916.7316.74
GSVGold Standar20180216A59.3445.6129.4529.9916.1615.62
GSYInvesco Ultr20180216ETF2.042.041.331.330.710.71
GTGoodyear Tir20180216A3.649.07-2.33-3.8011.4012.87
GTEGran Tierra20180216A38.5427.4712.4414.2415.0313.23
GTESGates Indust20180216A31.0816.6714.408.672.278.00
GTHXG1 Therapeut20180216A146.9389.5469.9772.4119.5617.12
GTIMGood Times R20180216A314.64145.59118.74118.7426.8526.85
GTLSChart Indust20180216A22.0624.327.578.6916.7415.63
GTNGray Televis20180216A34.9323.728.089.9015.6413.83
GTNAGray Televis20180216A651.12
GTOInvesco Tota20180216ETF21.8314.7714.2414.770.530.00
GTSTriple-S Man20180216A25.0212.05-3.220.5115.2711.54
GTTGTT Communic20180216A24.5312.598.149.914.452.68
GTYGetty Realty20180216A23.8617.658.108.079.559.58
GTYHGTY Technolo20180216A23.6227.0926.5526.550.540.54
GUDBSage ESG Int20180216ETF34.6681.2981.2981.290.000.00
GULFWisdomTree20180216ETF221.4341.67-16.8929.7858.5611.89
GUNRFlexShares G20180216ETF6.412.952.702.230.240.72
GUREGulf Resourc20180216A192.41136.8483.6894.6953.1642.15
GURUGlobal X Gur20180216ETF30.2012.9311.3711.601.561.33
GUSHDirexion Dai20180216ETF15.5610.325.114.825.215.50
GVGoldfield Co20180216A118.27117.0577.4079.1339.6437.92
GVAGranite Cons20180216A29.2516.0010.6211.315.384.69
GVALCambria Glob20180216ETF37.2227.9124.8125.283.112.64
GVIiShares Inte20180216ETF5.072.942.172.490.770.44
GVIPGoldman Sach20180216ETF21.3712.9210.5812.242.340.68
GVPGSE Systems,20180216A144.7281.5748.0881.5733.500.00
GWBGreat Wester20180216A23.4410.839.218.451.622.38
GWGHGWG Holdings20180216A351.03322.68322.68322.680.000.00
GWREGUIDEWIRE SO20180216A18.5610.896.046.944.863.95
GWRSGlobal Water20180216A177.12117.2531.3344.1985.9273.05
GWWW.W. Grainge20180216A14.526.73-0.260.816.985.92
GWXSPDR S&P Int20180216ETF13.387.115.185.861.931.25
GXCSPDR S&P Chi20180216ETF21.6419.518.4914.7811.024.73
GXFGlobal X FTS20180216ETF32.1813.5010.3910.393.113.11
GXGGlobal X MSC20180216ETF34.8636.2823.8523.2013.2113.81
GYLDArrow Dow Jo20180216ETF161.5860.2650.7752.649.497.62
GYROGyrodyne, LL20180216A414.62369.23369.23369.230.000.00
HHyatt Hotels20180216A8.034.843.223.551.621.29
HAHawaiian Hol20180216A17.0013.484.653.818.839.67
HACKETFMG Prime20180216ETF5.726.371.374.515.001.86
HAEHaemonetics20180216A11.985.812.392.743.413.06
HAFCHanmi Financ20180216A29.2742.032.141.8139.9040.23
HAINHain Celesti20180216A6.645.26-0.330.075.595.20
HALHalliburton20180216A2.213.400.620.922.782.48
HALLHallmark Fin20180216A195.05123.47181.15179.92-57.68-56.45
HALOHalozyme The20180216A19.6720.903.533.5717.3717.33
HAPVanEck Vecto20180216ETF27.4115.8710.6612.535.213.34
HASHasbro, Inc.20180216A7.117.153.544.533.622.62
HASIHANNON ARMST20180216A13.038.743.825.474.923.27
HAUDiShares Curr20180216ETF924.39
HAWXiShares Curr20180216ETF20.6551.1251.2751.27-0.15-0.15
HAYNHaynes Inter20180216A85.9819.5411.7113.537.836.01
HBANHuntington B20180216A6.346.602.522.764.083.84
HBBHamilton Bea20180216A212.4151.8253.9755.99-2.15-4.17
HBCPHome Bancorp20180216A124.3034.3412.8719.2621.4715.08
HBIHanesbrands,20180216A5.144.583.161.781.422.80
HBIOHarvard Bios20180216A115.8398.3359.4559.0338.8839.30
HBMHudbay Miner20180216A60.0136.7111.1811.9625.4124.53
HBMDHoward Banco20180216A122.9880.9848.9546.9032.0334.08
HBNCHorizon Banc20180216A28.6553.9512.3533.1441.6020.80
HBPHuttig Build20180216A73.37273.5735.6938.51237.88235.06
HCAHCA Healthca20180216A5.576.033.934.222.111.82
HCACHennessy Cap20180216A35.1210.468.728.721.741.74
HCAPHarvest Capi20180216A49.4941.5237.0137.014.504.50
HCCWarrior Met20180216A16.527.973.393.654.584.32
HCCIHeritage-Cry20180216A78.7044.83-34.42-39.8279.2584.65
HCHCHC2 Holdings20180216A53.0826.4413.4114.6013.0311.85
HCIHCI Group, I20180216A34.5815.843.347.1712.518.67
HCKTHackett Grou20180216A37.8527.0151.1755.28-24.16-28.27
HCSGHealthcare S20180216A12.665.021.131.173.893.85
HDHome Depot,20180216A2.812.131.360.950.771.19
HDAWXtrackers MS20180216ETF40.2917.8016.6617.801.140.00
HDEFXtrackers MS20180216ETF30.66
HDGProShares He20180216ETF23.3710.5510.5510.550.000.00
HDGEAdvisorShare20180216ETF26.5311.0212.1611.15-1.13-0.12
HDMVFirst Trust20180216ETF29.3923.9918.1315.545.858.45
HDSHD Supply Ho20180216A5.543.15-0.33-0.313.483.46
HDSNHudson Techn20180216A28.3919.21-22.34-22.9341.5542.14
HDViShares Core20180216ETF2.793.142.533.070.600.06
HEHawaiian Ele20180216A8.774.571.311.913.262.66
HEARTurtle Beach20180216A203.55109.9360.1467.9349.7942.01
HEBTHebron Techn20180216A510.27359.10318.40318.4040.7040.70
HECOStrategy Sha20180216ETF74.79393.14393.14393.140.000.00
HEDJWisdomTree E20180216ETF1.622.652.182.190.470.46
HEEMiShares Curr20180216ETF21.8520.8018.4219.162.391.64
HEESH&E Equipmen20180216A28.1813.415.467.147.956.27
HEFAiShares Curr20180216ETF3.492.681.331.921.350.76
HEIHEICO Corpor20180216A18.5910.015.526.374.493.64
HEIAHEICO CORP C20180216A19.118.014.484.883.533.13
HELEHelen Of Tro20180216A23.9911.042.304.138.736.91
HEPHolly Energy20180216A37.1914.118.279.455.844.66
HESHess Corpora20180216A4.063.55-1.030.274.583.28
HESMHess Midstre20180216A85.4143.2966.8170.63-23.53-27.35
HEWCiShares Curr20180216ETF36.4019.66-7.67-1.9027.3221.56
HEWGiShares Curr20180216ETF4.242.651.121.381.531.27
HEWIiShares Curr20180216ETF19.1955.1555.1555.150.000.00
HEWJiShares Curr20180216ETF3.642.87-0.600.543.472.33
HEWLiShares Curr20180216ETF28.26
HEWPiShares Curr20180216ETF16.4411.0913.257.39-2.163.71
HEWUiShares Curr20180216ETF13.183.343.353.34-0.01-0.01
HEWYiShares Curr20180216ETF96.0032.5332.5332.530.000.00
HEZUiShares Curr20180216ETF3.384.462.792.951.671.53
HFBLHome Federal20180216A853.32
HFCHOLLYFRONTIE20180216A5.562.84-0.230.063.072.79
HFXEIQ 50 Percen20180216ETF25.155.305.485.26-0.180.04
HFXIIQ 50 Percen20180216ETF22.649.168.568.840.600.32
HFXJIQ 50 Percen20180216ETF93.98104.91104.91104.910.000.00
HGSHChina HGS Re20180216A239.3688.8516.5557.5972.3031.27
HGVHilton Grand20180216A12.525.734.194.811.550.92
HHCThe Howard H20180216A23.3210.325.316.585.013.74
HHSHarte-Hanks,20180216A152.29187.37179.47186.157.891.22
HIHillenbrand,20180216A17.7611.452.974.388.487.07
HIBBHibbett Spor20180216A24.5130.18-1.15-1.5831.3331.76
HIFSHingham Inst20180216A186.93147.93147.20147.200.730.73
HIGThe Hartford20180216A3.553.030.540.952.482.07
HIHOHighway Hold20180216A117.0384.3061.8961.8922.4122.41
HIIHuntington I20180216A20.2110.072.614.087.466.00
HILHill Interna20180216A112.8678.8039.8539.8538.9538.95
HIPSGraniteShare20180216ETF33.3825.7525.7525.750.000.00
HIWHighwoods Pr20180216A7.243.980.390.613.593.36
HJPXiShares Curr20180216ETF43.37
HLHecla Mining20180216A25.4020.843.785.0717.0615.76
HLFHerbalife Nu20180216A11.076.553.312.983.233.57
HLITHarmonic Inc20180216A169.91122.0484.5892.9637.4729.09
HLNEHamilton Lan20180216A97.5073.5459.3572.3314.191.21
HLTHilton World20180216A4.144.282.282.592.001.69
HLXHelix Energy20180216A15.9910.593.123.417.467.16
HMGHMG / Courtl20180216A773.93
HMHCHoughton Mif20180216A68.4160.0320.8619.8939.1740.14
HMLPHOEGH LNG PA20180216A50.4230.8611.6416.1719.2214.69
HMNHorace Mann20180216A24.1711.956.735.235.226.72
HMNFHMN Financia20180216A277.55
HMSTHomeStreet,20180216A27.1417.628.967.768.669.86
HMSYHMS Holdings20180216A12.1323.014.597.1018.4215.91
HMTVHemisphere M20180216A86.2157.2746.6048.3410.678.93
HNDLStrategy Sha20180216ETF10.468.558.518.520.030.03
HNIHNI Corporat20180216A23.669.987.057.112.932.87
HNNAHennessy Adv20180216A60.8331.8636.7336.75-4.87-4.89
HNRGHallador Ene20180216A72.4238.4676.53-25.95-38.0664.41
HOFTHooker Furni20180216A48.4431.6217.0020.7014.6210.92
HOGHarley-David20180216A4.214.422.572.701.861.73
HOLDAdvisorShare20180216ETF4.030.940.940.940.000.00
HOLIHollsys Auto20180216A21.4711.685.945.335.746.35
HOLXHologic Inc20180216A4.674.196.362.35-2.171.84
HOMBHome BancSha20180216A9.7138.325.926.0432.4332.36
HOMEAt Home Grou20180216A37.9827.739.1710.7218.5517.00
HONHoneywell In20180216A4.263.26-0.55-0.273.813.53
HONEHarborOne Ba20180216A62.0233.3020.6321.9912.6711.31
HOPEHope Bancorp20180216A11.6917.76-6.04-5.6223.8023.38
HOVHovnanian En20180216A45.3238.9011.9415.5826.9523.31
HPHelmerich &20180216A7.953.771.900.851.872.92
HPEHewlett Pack20180216A6.185.551.742.413.813.13
HPPHudson Pacif20180216A9.224.080.861.503.232.50
HPQHP Inc.20180216A4.694.99-1.591.856.593.15
HQYHealthEquity20180216A14.176.231.532.494.703.74
HRHealthcare R20180216A4.255.162.783.142.382.04
HRBH&R Block, I20180216A4.213.45-1.22-0.094.663.53
HRCHILL-ROM HOL20180216A11.944.982.422.622.562.37
HRIHerc Holding20180216A32.9013.943.906.7410.047.19
HRLHormel Foods20180216A3.255.56-4.59-0.8810.156.45
HRTGHERITAGE INS20180216A31.5312.757.608.115.154.64
HRTXHeron Therap20180216A34.2122.090.697.5421.4014.55
HRZNHorizon Tech20180216A44.1729.9723.6724.976.305.00
HSCHarsco Corpo20180216A34.5243.318.2111.4435.1031.89
HSCZiShares Curr20180216ETF19.4910.9910.9910.990.000.00
HSICHenry Schein20180216A6.492.601.961.020.641.57
HSIIHeidrick & S20180216A64.1465.7316.2561.7449.493.99
HSKAHeska Corp20180216A55.5839.3326.9428.6312.3910.70
HSONHudson Globa20180216A381.80228.37237.82243.97-9.45-15.60
HSPXGlobal X S&P20180216ETF50.5335.9235.1835.030.740.89
HSTHost Hotels20180216A5.144.713.123.041.591.67
HSTMHealthStream20180216A32.3917.4116.8218.200.59-0.80
HSYThe Hershey20180216A6.37111.4196.67106.7314.744.68
HTHersha Hospi20180216A6.324.831.351.753.483.07
HTAHEALTHCARE T20180216A13.946.643.553.553.093.09
HTBIHomeTrust Ba20180216A53.6673.5246.9246.7226.6026.80
HTBKHeritage Com20180216A21.8736.26-0.203.5836.4632.68
HTBXHeat Biologi20180216A94.6266.2047.8152.5418.4013.66
HTGCHercules Cap20180216A13.407.952.402.315.555.64
HTGMHTG Molecula20180216A62.8943.7031.1334.4812.569.22
HTHHILLTOP HOLD20180216A14.935.47-1.24-1.106.726.58
HTLDHeartland Ex20180216A15.3232.114.9818.3927.1313.72
HTLFHeartland Fi20180216A24.7313.204.635.288.577.92
HTUSHull Tactica20180216ETF46.7629.0932.3132.33-3.22-3.24
HTZHertz Global20180216A10.175.761.291.824.473.94
HUBBHubbell Inco20180216A16.877.981.392.186.595.80
HUBGHUB Group In20180216A24.7545.064.3116.0240.7529.04
HUBSHUBSPOT, INC20180216A22.1512.256.156.816.105.44
HUDHudson Ltd.20180216A20.5212.925.234.857.698.06
HUMHumana Inc.20180216A11.776.381.081.515.294.87
HUNHuntsman Cor20180216A4.923.261.361.141.902.12
HURCHurco Cos In20180216A189.4692.6760.6278.2331.3813.78
HURNHuron Consul20180216A41.0355.3212.5717.9342.7537.39
HUSAHouston Amer20180216A45.9231.2126.4726.844.744.36
HUSEStrategy Sha20180216ETF48.597.096.707.090.400.00
HUSVFirst Trust20180216ETF12.1511.188.8811.362.30-0.18
HVBCHV Bancorp,20180216A295.78213.95213.95213.950.000.00
HVTHaverty Furn20180216A42.5218.6711.8212.066.856.61
HVTAHaverty Furn20180216A298.42
HWBKHawthorn Ban20180216A190.61178.37176.78176.781.591.59
HWCCHouston Wire20180216A140.57199.6329.3430.83170.29168.80
HWKNHawkins Inc20180216A86.4425.4624.8523.460.612.00
HXLHexcel Corpo20180216A14.167.453.273.954.183.50
HYHYSTER-YALE20180216A128.5568.6156.0357.2712.5811.34
HYACHaymaker Acq20180216A31.3631.3931.3931.390.000.00
HYDVanEck Vecto20180216ETF4.3213.6912.8512.880.840.81
HYDBiShares Edge20180216ETF13.0110.5810.5810.580.000.00
HYEMVanEck Vecto20180216ETF20.6011.809.499.952.311.85
HYGiShares iBox20180216ETF1.182.672.132.260.550.43
HYGHiShares Inte20180216ETF4.624.052.792.701.261.35
HYHGProShares Hi20180216ETF55.1364.6164.7364.77-0.12-0.15
HYIHXtrackers Hi20180216ETF21.76
HYLBXtrackers US20180216ETF8.704.632.352.382.282.25
HYLDHigh Yield E20180216ETF62.7522.3511.2615.0711.097.28
HYLSFirst Trust20180216ETF8.705.845.635.370.210.47
HYLVIQ S&P High20180216ETF17.1212.1712.1712.170.000.00
HYMBSPDR Nuveen20180216ETF19.8018.6924.8417.81-6.150.88
HYNDWisdomTree T20180216ETF527.67294.12264.38287.3629.746.76
HYSPIMCO 0-5 Ye20180216ETF6.962.351.131.141.221.21
HYXEiShares iBox20180216ETF11.7811.8411.8311.840.010.00
HYXUiShares Glob20180216ETF18.1617.5516.2216.331.321.21
HYZDWisdomTree T20180216ETF52.4632.8229.1429.653.693.17
HZNHorizon Glob20180216A21.0512.940.902.6312.0510.31
HZNPHorizon Ther20180216A8.1911.418.498.662.922.76
HZOMarineMax, I20180216A31.6421.468.2410.1013.2211.36
IINTELSAT S.20180216A48.0840.5821.8023.5018.7817.08
IACIAC/InterAct20180216A15.628.272.472.775.805.49
IAGIAMGold Corp20180216A16.8814.535.295.629.198.86
IAGGiShares Core20180216ETF3.674.194.124.120.070.07
IAIiShares U.S.20180216ETF11.4311.0411.098.94-0.042.11
IAKiShares U.S.20180216ETF11.286.636.226.210.410.42
IARTIntegra Life20180216A13.9315.85-3.02-2.8218.8918.67
IATiShares U.S.20180216ETF5.0118.23-2.87-4.5521.1022.78
IBBiShares Nasd20180216ETF4.862.911.371.371.551.54
IBCEiShares iBon20180216ETF68.1441.6941.6941.690.000.00
IBCPIndependent20180216A44.3143.7310.7011.0633.0332.67
IBDInspire Corp20180216ETF25.4719.2919.2919.290.000.00
IBDDiShares iBon20180216ETF43.5617.2117.2117.210.000.00
IBDLiShares iBon20180216ETF4.482.862.472.660.400.20
IBDMiShares iBon20180216ETF11.478.948.728.670.230.27
IBDNiShares iBon20180216ETF27.4615.9015.5115.680.390.22
IBDOiShares iBon20180216ETF16.5212.4112.5812.37-0.170.04
IBDPiShares iBon20180216ETF23.0713.2112.3812.360.830.84
IBDQiShares iBon20180216ETF37.5424.6825.1625.84-0.48-1.16
IBDRiShares iBon20180216ETF48.7831.3829.1329.612.241.77
IBDSiShares iBon20180216ETF18.446.386.426.38-0.040.00
IBIOiBio, Inc.20180216A77.63117.3988.1889.0929.2128.31
IBKCIBERIABANK C20180216A16.056.291.211.485.084.80
IBKRInteractive20180216A10.185.591.522.094.073.51
IBMInternationa20180216A2.852.37-0.16-0.082.542.45
IBMIiShares iBon20180216ETF11.0311.194.684.686.526.52
IBMJiShares iBon20180216ETF19.7316.8816.1616.160.730.73
IBMKiShares iBon20180216ETF13.0413.3812.7412.740.630.63
IBMLiShares iBon20180216ETF24.1216.4713.7313.582.752.90
IBNDSPDR Bloombe20180216ETF25.6213.3112.8112.880.510.43
IBOCInternationa20180216A25.9333.74-3.99-3.6237.7337.36
IBPINSTALLED BU20180216A23.3716.071.358.4514.727.62
IBTXIndependent20180216A24.1611.373.885.197.496.19
IBUYAmplify Onli20180216ETF18.9618.7512.239.786.518.97
ICADIcad Inc20180216A147.64272.07240.80244.4731.2727.60
ICBKCounty Banco20180216A346.68141.83131.05131.2210.7710.60
ICCCImmucell Cor20180216A382.01220.15220.16220.15-0.010.00
ICCHICC Holdings20180216A75.2979.4579.4579.450.000.00
ICDIndependence20180216A49.3331.9718.0217.0413.9614.93
ICEIntercontine20180216A2.873.011.171.351.841.68
ICFiShares Cohe20180216ETF4.604.041.612.052.431.99
ICFIICF Internat20180216A28.5017.6013.168.414.449.19
ICHRIchor Holdin20180216A22.4117.594.015.9913.5711.60
ICLIsrael Chemi20180216A26.6918.1015.3814.062.734.05
ICLNiShares Glob20180216ETF38.4437.0034.4834.372.522.63
ICLRIcon Plc20180216A27.2412.124.015.878.106.25
ICOLiShares MSCI20180216ETF112.8577.0166.0966.0910.9210.92
ICONIconix Brand20180216A64.9557.7440.3634.7917.3922.95
ICOWPacer Develo20180216ETF522.73351.45204.98204.98146.47146.47
ICPTIntercept Ph20180216A28.6919.229.7811.189.448.04
ICSHiShares Liqu20180216ETF3.514.474.074.070.410.41
ICUIICU Medical20180216A51.3923.1814.2916.018.897.17
ICVTiShares Conv20180216ETF15.286.834.436.302.400.53
IDAIDACORP, Inc20180216A18.5210.316.657.163.663.15
IDCCInterDigital20180216A17.9911.130.200.2610.9310.87
IDEViShares Core20180216ETF10.356.766.676.600.090.15
IDHDInvesco S&P20180216ETF185.4447.7066.4247.70-18.720.00
IDHQInvesco S&P20180216ETF149.1789.4281.1580.368.269.05
IDLBInvesco FTSE20180216ETF45.6223.5322.0522.051.481.48
IDLVInvesco S&P20180216ETF14.926.845.035.091.811.75
IDMOInvesco S&P20180216ETF263.38225.81221.80220.114.015.70
IDNIntellicheck20180216A119.03105.1198.8894.356.2310.75
IDOGALPS Interna20180216ETF18.2510.958.4210.712.530.25
IDRAIdera Pharma20180216A51.4043.7121.8922.2721.8221.44
IDTIDT Corporat20180216A33.8821.5014.6914.686.816.82
IDUiShares U.S.20180216ETF5.267.18-0.262.547.434.63
IDViShares Inte20180216ETF3.983.451.602.581.850.87
IDXVanEck Vecto20180216ETF21.748.234.636.233.602.00
IDXGInterpace Bi20180216A95.6778.5847.2547.2631.3331.31
IDXXIdexx Labora20180216A15.1124.32-2.8520.2727.174.06
IECIEC Electron20180216A61.1452.7236.1422.7516.5729.97
IEFiShares 7-1020180216ETF0.981.371.011.020.370.36
IEFAiShares Core20180216ETF1.491.500.850.890.650.62
IEIiShares 3-720180216ETF1.440.730.590.630.140.10
IEMGiShares Core20180216ETF1.703.662.892.620.781.04
IEOiShares U.S.20180216ETF6.9211.477.9210.393.541.07
IEPIcahn Enterp20180216A47.2223.1317.9319.105.204.04
IESCIES Holdings20180216A57.1948.7060.7562.64-12.05-13.94
IEURiShares Core20180216ETF7.466.584.735.411.851.17
IEUSiShares MSCI20180216ETF30.2930.5924.7229.215.871.38
IEViShares Euro20180216ETF2.122.030.690.831.341.20
IEXIDEX Corpora20180216A19.059.795.996.863.812.94
IEZiShares U.S.20180216ETF9.994.955.684.53-0.730.42
IFEUiShares Euro20180216ETF27.2821.2911.2622.6710.04-1.38
IFFInternationa20180216A13.556.681.391.915.284.76
IFGLiShares Inte20180216ETF12.554.096.495.42-2.40-1.32
IFMKiFresh Inc.20180216A279.07239.73239.73239.730.000.00
IFRXInflaRx N.V.20180216A212.64135.97104.83119.4531.1516.53
IFVFirst Trust20180216ETF20.1313.0812.2312.020.841.05
IGCIndia Global20180216A53.8745.5335.0137.4210.528.11
IGEiShares Nort20180216ETF5.5215.3913.0511.732.343.66
IGEBiShares Edge20180216ETF17.6414.3314.3314.330.000.00
IGFiShares Glob20180216ETF14.4313.497.698.995.814.50
IGHGProShares In20180216ETF23.3811.966.377.175.594.78
IGIHXtrackers In20180216ETF393.1271.3471.3471.340.000.00
IGMiShares Expa20180216ETF4.443.010.120.372.892.64
IGNiShares Nort20180216ETF8.926.714.866.301.850.40
IGOViShares 1-320180216ETF10.516.393.684.772.711.62
IGROiShares Inte20180216ETF120.5741.7939.2239.202.572.59
IGTInternationa20180216A8.943.790.651.193.142.60
IGViShares Expa20180216ETF5.743.171.572.141.601.02
IHCIndependence20180216A100.2553.3139.6937.1413.6216.16
IHDGWisdomTree I20180216ETF12.6810.0510.229.99-0.170.06
IHEiShares U.S.20180216ETF28.9620.5719.5219.671.050.90
IHFiShares U.S.20180216ETF10.296.513.975.022.541.49
IHIiShares U.S.20180216ETF9.566.603.653.972.952.63
IHTInnSuites Ho20180216A1353.98676.19676.19676.190.000.00
IHYVanEck Vecto20180216ETF20.6627.2727.2427.240.040.04
IIIInformation20180216A94.22392.7117.1117.10375.60375.61
IIINInsteel Indu20180216A33.6036.2519.7726.4816.499.78
IINIntriCon Cor20180216A61.3049.7818.2918.2931.4931.49
IIPRInnovative I20180216A33.2022.4115.0715.187.347.24
IIVIIi-Vi Inc20180216A18.9128.263.453.6224.8224.65
IJHiShares Core20180216ETF2.1412.1111.4811.640.630.47
IJJiShares S&P20180216ETF8.005.013.363.871.651.14
IJKiShares S&P20180216ETF9.347.468.237.62-0.78-0.16
IJRiShares Core20180216ETF1.405.335.214.430.120.90
IJSiShares S&P20180216ETF11.8113.0513.6712.70-0.610.36
IJTiShares S&P20180216ETF12.369.687.057.672.632.01
IKNXIkonics Corp20180216A1274.38
ILFiShares Lati20180216ETF2.728.270.381.297.896.99
ILMNIllumina Inc20180216A14.4020.53-0.52-0.3221.0420.84
ILTBiShares Core20180216ETF13.616.556.266.130.300.42
IMAXImax Corp20180216A28.3913.627.686.075.947.56
IMGNImmunogen In20180216A13.008.503.973.894.534.60
IMHImpac Mortga20180216A126.7245.1829.5429.5615.6415.63
IMKTAIngles Marke20180216A43.6823.982.494.7721.4919.21
IMLPiPath S&P ML20180216ETF67.7860.9565.9065.90-4.95-4.95
IMMRImmersion Co20180216A31.7615.206.926.878.288.33
IMMUImmunomedics20180216A13.647.302.763.144.544.16
IMOImperial Oil20180216A5.723.980.971.303.012.68
IMOMAlpha Archit20180216ETF64.9530.8115.2515.2515.5715.57
IMTBiShares Core20180216ETF52.8759.3654.7954.794.564.56
IMTEIntegrated M20180216A3910.61
IMTMiShares Edge20180216ETF21.5419.5313.0612.606.476.93
INBKFirst Intern20180216A66.9925.548.3112.4917.2313.05
INCOColumbia Ind20180216ETF51.66134.96136.27136.52-1.31-1.57
INCYIncyte Genom20180216A10.265.50-2.400.547.904.96
INDAiShares MSCI20180216ETF2.912.470.871.091.601.38
INDBIndependent20180216A33.7514.375.156.529.227.85
INDLDirexion Dai20180216ETF25.0624.3814.8917.219.507.17
INDYiShares S&P20180216ETF8.816.384.713.631.672.75
INFIInfinity Pha20180216A63.7349.1524.5829.0324.5720.12
INFNInfinera Cor20180216A10.3614.86-3.90-3.7318.7618.59
INFOIHS Markit L20180216A5.6926.8432.5332.76-5.67-5.85
INFRLegg Mason E20180216ETF147.09152.74152.83152.69-0.100.05
INFUInfuSystem H20180216A422.65388.95388.95388.950.000.00
INGNInogen Inc20180216A40.8921.599.9411.4011.6510.19
INGRIngredion In20180216A16.198.833.364.995.473.85
INKMSPDR SSgA In20180216ETF24.2917.4810.81-8.726.6726.20
INNSummit Hotel20180216A7.657.463.882.463.585.00
INNTInnovate Bio20180216A493.77416.22395.52397.7320.7118.49
INOInovio Pharm20180216A24.7719.339.878.729.4610.61
INODInnodata Inc20180216A278.28224.89232.95232.95-8.06-8.06
INOVInovalon Hol20180216A54.8854.9915.1413.8539.8541.14
INPXInpixon Comm20180216A79.0695.0938.9644.9756.1350.11
INSIntelligent20180216A400.45902.42-183.12-183.121085.541085.54
INSEInspired Ent20180216A119.9157.5919.9926.6737.6030.92
INSGInseego Corp20180216A85.6264.4828.7529.6635.7334.82
INSMInsmed, Inc.20180216A20.8418.18-3.00-2.9121.1821.10
INSWInternationa20180216A38.7345.9312.9336.4733.009.46
INTWorld Fuel S20180216A10.675.301.031.454.273.86
INTCIntel Corp20180216A2.233.024.283.99-1.25-0.97
INTFiShares Edge20180216ETF19.9510.848.229.442.631.40
INTGIntergroup C20180216A698.89216.01239.59243.78-23.58-27.77
INTLINTL FCStone20180216A24.3549.8312.8614.1036.9835.73
INTTinTEST Corpo20180216A69.6541.8822.1224.8119.7617.07
INTUIntuit Inc20180216A7.358.071.312.116.765.96
INUVInuvo, Inc.20180216A437.66359.39352.78350.986.618.42
INVAInnoviva, In20180216A9.8148.041.260.9846.7847.20
INVEIdentive, In20180216A233.48110.6864.9973.8545.6936.83
INVHInvitation H20180216A5.054.241.731.792.512.45
INWKInnerWorking20180216A21.0611.87-1.41-2.8013.3014.68
IOION Geophysi20180216A41.9327.9418.3020.249.647.68
IONSIonis Pharma20180216A17.507.773.153.604.624.17
IOOiShares Glob20180216ETF21.447.156.186.390.960.76
IOSPInnospec Inc20180216A36.8914.505.127.039.387.48
IOTSAdesto Techn20180216A125.0777.9141.4547.6836.4630.23
IOVAIovance Biot20180216A37.7524.309.3510.1914.9414.11
IPInternationa20180216A4.503.430.350.593.082.84
IPACiShares Core20180216ETF18.3612.2412.6911.83-0.450.42
IPARInter Parfum20180216A39.7316.914.688.4512.248.47
IPAYETFMG Prime20180216ETF21.0314.3311.8613.132.471.20
IPDNProfessional20180216A182.2286.6191.8679.05-5.257.56
IPFFiShares Inte20180216ETF28.2538.4238.7738.27-0.350.15
IPGThe Interpub20180216A4.145.394.663.470.731.94
IPGPIPG Photonic20180216A22.4212.534.006.878.535.66
IPHIINPHI CORPOR20180216A20.1311.854.093.467.778.39
IPIIntrepid Pot20180216A28.8425.486.687.5218.7917.95
IPKWInvesco Inte20180216ETF15.9921.0419.7219.801.321.24
IPORenaissance20180216ETF18.9413.6413.6413.640.000.00
IPOSRenaissance20180216ETF291.78281.16281.16281.160.000.00
IPWRIdeal Power20180216A125.24132.46130.61111.991.8520.47
IQDEFlexShares I20180216ETF36.3025.5245.9230.27-20.40-4.75
IQDFFlexShares I20180216ETF7.644.534.614.52-0.070.01
IQDGWisdomTree I20180216ETF78.8933.1631.9233.161.240.00
IQDYFlexShares I20180216ETF32.7532.5824.1424.148.448.44
IQLTiShares Edge20180216ETF21.8011.499.229.072.282.42
IQVIQVIA Holdin20180216A6.293.792.022.141.781.65
IRIngersoll Ra20180216A6.035.591.313.004.282.59
IRBTiRobot Corpo20180216A13.008.280.521.707.776.58
IRDMIridium Comm20180216A41.1443.7818.6525.9925.1317.79
IRETInvestors Re20180216A20.5815.725.125.4610.5910.26
IRIXIridex Corp20180216A595.95362.69299.60301.0663.0961.63
IRMIron Mountai20180216A13.0613.328.7312.094.591.26
IRMDiRadimed Cor20180216A330.42352.86333.54354.4319.32-1.58
IROQIF Bancorp,20180216A61.6030.2813.1213.1217.1617.16
IRTIndependence20180216A11.8910.583.174.437.416.15
IRTCiRhythm Tech20180216A43.0721.058.1011.9412.949.11
IRWDIronwood Pha20180216A11.409.86-0.460.8410.329.02
ISBCInvestors Ba20180216A7.4320.144.124.6116.0315.56
ISCFiShares Edge20180216ETF45.9925.0221.0420.483.974.54
ISDRIssuer Direc20180216A185.24248.25318.16318.16-69.91-69.91
ISHGiShares Inte20180216ETF13.8410.3710.3710.370.000.00
ISIGInsignia Sys20180216A297.71170.38159.78159.7810.6110.61
ISMDInspire Smal20180216ETF96.5299.35101.58101.50-2.23-2.15
ISNSImage Sensin20180216A370.226.158.618.61-2.45-2.45
ISRIsoRay, Inc.20180216A418.43388.47349.53333.5538.9454.92
ISRAMarket Vecto20180216ETF37.3827.0220.8220.826.196.19
ISRGIntuitive Su20180216A14.347.070.000.757.086.32
ISSCInnovative S20180216A114.58173.4751.8959.18121.59114.29
ISTBiShares Core20180216ETF3.252.42-1.88-1.784.304.20
ISTRInvestar Hol20180216A129.6288.2669.4969.4918.7718.77
ISZEiShares Edge20180216ETF82.949.789.789.780.000.00
ITGartner, Inc20180216A11.396.993.924.343.062.64
ITAiShares U.S.20180216ETF8.135.614.494.731.120.88
ITBiShares U.S.20180216ETF3.143.081.571.671.511.41
ITCIIntra-Cellul20180216A25.3418.149.489.568.668.58
ITEQBlueStar Isr20180216ETF18.6818.712.805.1415.9013.57
ITGRInteger Hold20180216A29.0912.776.316.086.456.68
ITIIteris, Inc.20180216A46.1439.2716.7617.9822.5121.28
ITICInvestors Ti20180216A243.64171.22171.22171.220.000.00
ITMVanEck Vecto20180216ETF4.524.673.664.201.020.47
ITOTiShares Core20180216ETF3.342.792.332.360.480.45
ITRIItron Inc20180216A18.627.882.762.695.115.19
ITRNIturan Locat20180216A65.7734.7721.8823.7712.8910.99
ITTITT Inc.20180216A14.127.752.272.845.484.91
ITWIllinois Too20180216A8.245.943.243.612.712.33
IUSBiShares Core20180216ETF2.732.562.122.130.440.43
IUSGiShares Core20180216ETF3.224.742.972.731.772.02
IUSViShares Core20180216ETF5.235.284.864.830.420.45
IVACIntevac Inc20180216A84.3879.4839.7236.3939.7643.09
IVALAlpha Archit20180216ETF25.5619.8615.5417.604.322.25
IVCInvacare Cor20180216A37.1424.0810.4610.3813.6213.71
IVEiShares S&P20180216ETF1.661.36-0.060.031.411.33
IVLUiShares Edge20180216ETF14.0212.537.359.675.172.86
IVOGVanguard S&P20180216ETF10.669.770.303.369.476.40
IVOOVanguard S&P20180216ETF4.573.070.220.452.842.62
IVOVVanguard S&P20180216ETF15.4711.3310.4010.290.931.04
IVRInvesco Mort20180216A6.615.511.832.103.703.41
IVViShares Core20180216ETF1.151.070.640.560.420.51
IVWiShares S&P20180216ETF2.191.500.850.710.650.79
IVZInvesco LTD20180216A3.444.161.652.062.522.10
IWBiShares Russ20180216ETF1.260.940.300.430.640.51
IWCiShares Micr20180216ETF35.7621.4413.5816.937.864.51
IWDiShares Russ20180216ETF2.021.370.490.440.880.93
IWFiShares Russ20180216ETF1.351.290.800.660.490.63
IWLiShares Russ20180216ETF13.348.815.258.013.560.80
IWMiShares Russ20180216ETF0.736.155.775.720.410.49
IWNiShares Russ20180216ETF3.632.610.891.491.721.12
IWOiShares Russ20180216ETF6.473.602.192.751.410.84
IWPiShares Russ20180216ETF5.413.131.792.081.341.06
IWRiShares Russ20180216ETF6.264.233.253.690.980.54
IWSiShares Russ20180216ETF4.593.66-0.66-0.264.323.92
IWViShares Russ20180216ETF2.421.660.670.550.991.11
IWXiShares Russ20180216ETF15.7011.708.5610.193.141.52
IWYiShares Russ20180216ETF13.066.035.635.290.400.74
IXCiShares Glob20180216ETF9.0812.876.628.056.254.83
IXGiShares Glob20180216ETF14.979.157.838.061.321.08
IXJiShares Glob20180216ETF19.3713.158.0712.375.090.79
IXNiShares Glob20180216ETF18.509.818.928.330.891.48
IXPiShares Glob20180216ETF21.6113.1010.2810.482.822.61
IXUSiShares Core20180216ETF8.354.463.813.880.650.58
IYCiShares U.S.20180216ETF5.173.723.082.960.650.77
IYEiShares U.S.20180216ETF2.892.40-0.69-0.523.092.92
IYFiShares U.S.20180216ETF4.154.151.331.252.822.90
IYGiShares U.S.20180216ETF4.548.142.753.485.384.66
IYHiShares U.S.20180216ETF5.114.161.051.373.102.79
IYJiShares U.S.20180216ETF6.034.733.683.981.050.74
IYKiShares U.S.20180216ETF3.659.785.004.514.795.27
IYLDiShares Morn20180216ETF11.0717.0116.3316.330.670.67
IYMiShares U.S.20180216ETF6.125.334.274.821.060.51
IYRiShares U.S.20180216ETF1.383.491.711.871.791.64
IYTiShares Tran20180216ETF6.363.011.752.161.270.85
IYWiShares U.S.20180216ETF3.922.401.461.250.941.15
IYYiShares Dow20180216ETF6.675.354.614.350.741.00
IYZiShares U.S.20180216ETF9.174.922.912.702.022.22
IZEAIZEA Worldwi20180216A157.18152.5168.4183.8684.1068.65
IZRLARK Israel I20180216ETF76.5541.7746.0740.85-4.300.92
JACKJack in the20180216A10.957.753.144.444.613.31
JAGXJaguar Healt20180216A44.1950.0141.7544.078.265.95
JAKKJakks Pacifi20180216A203.04142.61101.95101.9540.6640.66
JAXJ. Alexander20180216A98.0065.4950.4349.1915.0616.30
JAZZJazz Pharmac20180216A18.568.965.845.833.133.13
JBGSJBG SMITH Pr20180216A15.333.902.192.811.701.09
JBHTJB Hunt Tran20180216A12.255.941.682.314.263.62
JBLJabil Inc.20180216A4.743.460.02-0.013.443.47
JBLUJetBlue Airw20180216A5.084.731.632.183.102.55
JBSSJohn B. Sanf20180216A86.1531.439.3611.5422.0819.90
JBTJohn Bean Te20180216A21.519.750.591.099.168.67
JCAPJernigan Cap20180216A36.0123.124.227.7418.9115.39
JCIJohnson Cont20180216A3.023.02-0.500.243.522.78
JCOMj2 Global, I20180216A15.866.814.054.542.762.28
JCPJ.C. Penney20180216A25.6322.656.346.2516.3116.40
JCSCommunicatio20180216A393.11274.42259.74259.7714.6814.65
JCTCFJewett-Camer20180216A666.67
JDIVJPMorgan U.S20180216ETF8.943.191.503.191.690.00
JDSTDirexion Dai20180216ETF16.829.774.664.925.114.85
JEJUST ENERGY20180216A24.1922.509.9414.4712.578.03
JELDJELD-WEN Hol20180216A12.8221.9720.4018.401.573.57
JETSU.S. Global20180216ETF25.9312.796.827.095.975.70
JHGJanus Hender20180216A7.594.651.261.633.393.02
JHMAJohn Hancock20180216ETF45.9523.9723.8723.960.100.01
JHMCJohn Hancock20180216ETF31.9157.9056.0156.141.891.76
JHMDJohn Hancock20180216ETF26.3711.628.658.652.972.97
JHMEJohn Hancock20180216ETF45.18332.21330.79337.701.43-5.48
JHMFJohn Hancock20180216ETF26.9215.0815.5513.95-0.471.13
JHMHJohn Hancock20180216ETF32.8145.0046.5042.97-1.502.04
JHMIJohn Hancock20180216ETF46.06543.25534.70542.828.550.43
JHMLJohn Hancock20180216ETF14.378.637.788.190.850.44
JHMMJohn Hancock20180216ETF25.5213.7313.7313.750.00-0.02
JHMSJohn Hancock20180216ETF24.1818.7518.7718.77-0.03-0.03
JHMTJohn Hancock20180216ETF16.045.815.865.67-0.050.14
JHMUJohn Hancock20180216ETF47.5474.8173.5473.541.271.27
JHSCJohn Hancock20180216ETF63.3726.3025.4425.440.860.86
JILLJ.Jill, Inc.20180216A34.6523.5812.5413.9511.149.63
JJAiPath Series20180216ETN20.6629.6429.4429.640.210.00
JJCiPath Series20180216ETN8.486.514.234.642.281.87
JJEiPath Series20180216ETN40.1233.4233.4233.420.000.00
JJGiPath Series20180216ETN15.9314.3313.1113.601.220.72
JJMiPath Series20180216ETN14.8611.0510.4510.360.610.69
JJNiPath Series20180216ETN28.2223.6325.4825.15-1.85-1.52
JJPiPath Series20180216ETN30.3517.0117.3115.67-0.301.34
JJSiPath Series20180216ETN32.38
JJSFJ&J Snack Fo20180216A94.7030.0816.0418.0414.0412.03
JJTiPath Series20180216ETN43.8743.5843.5843.580.000.00
JJUiPath Series20180216ETN50.3250.4848.5147.321.983.16
JKDiShares Morn20180216ETF4.823.681.151.422.532.26
JKEiShares Morn20180216ETF5.023.963.613.630.360.33
JKFiShares Morn20180216ETF4.2418.1116.8317.821.280.30
JKGiShares Morn20180216ETF8.324.823.434.421.390.40
JKHiShares Morn20180216ETF9.692.663.161.97-0.500.69
JKHYHenry (Jack)20180216A13.515.871.922.393.943.48
JKIiShares Morn20180216ETF10.6618.7816.3316.202.452.59
JKJiShares Morn20180216ETF20.7248.5245.9547.992.560.52
JKKiShares Morn20180216ETF19.438.824.054.244.774.57
JKLiShares Morn20180216ETF13.5710.2810.048.960.251.33
JLLJones Lang L20180216A26.6212.836.077.436.765.40
JMINJPMorgan U.S20180216ETF9.39
JMOMJPMorgan U.S20180216ETF8.886.317.577.57-1.25-1.25
JMPJMP Group LL20180216A73.2756.4517.6618.1338.7938.32
JNCEJounce Thera20180216A79.0835.306.189.4129.1325.90
JNJJohnson & Jo20180216A2.454.156.155.77-1.99-1.62
JNKSPDR Bloombe20180216ETF2.772.431.431.561.000.87
JNPRJuniper Netw20180216A3.893.71-0.29-0.184.003.89
JNUGDirexion Dai20180216ETF8.036.543.293.193.253.36
JOiPath Series20180216ETN10.617.684.994.762.692.92
JOBGEE Group In20180216A126.4968.6853.3343.1915.3525.49
JOESt. Joe Comp20180216A32.4017.923.954.7813.9713.14
JOUTJohnson Outd20180216A122.3451.5837.3240.2014.2711.39
JPEDJPMorgan Eve20180216ETF27.4843.6843.6843.680.000.00
JPEMJPMorgan Div20180216ETF17.505.564.425.721.14-0.16
JPEUJPMorgan Div20180216ETF17.7214.2214.1614.240.06-0.02
JPGBJPMorgan Glo20180216ETF26.9924.1424.1424.140.000.00
JPGEJPMorgan Div20180216ETF12.834.871.882.452.982.42
JPHFJPMorgan Div20180216ETF25.4924.1024.7724.84-0.67-0.74
JPHYJPMorgan Res20180216ETF15.079.849.679.840.170.00
JPINJPMorgan Div20180216ETF8.823.883.603.670.270.21
JPLSJPMorgan Lon20180216ETF116.980.960.960.960.000.00
JPMJPMorgan Cha20180216A1.141.150.510.450.640.70
JPMBJPMorgan USD20180216ETF18.81
JPMEJPMorgan Div20180216ETF13.147.987.977.650.000.32
JPMFJP